Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.996,36 -1.163,88 (-1,81%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:207.00
Opções de comprapara29 de abril de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240429C00207000 | 2024-04-26 3:59PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 70 | 19.53% |
| IWM240430C00207000 | 2024-04-26 12:44PM EDT | 2024-04-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 67 | 226 | 17.19% |
| IWM240503C00207000 | 2024-04-26 4:11PM EDT | 2024-05-03 | 0.21 | 0.20 | 0.22 | +0.02 | +10.53% | 201 | 5,943 | 21.83% |
| IWM240510C00207000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.55 | 0.53 | 0.55 | +0.11 | +25.00% | 1,704 | 1,946 | 19.92% |
| IWM240517C00207000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.06 | 1.04 | 1.06 | +0.28 | +35.90% | 474 | 13,459 | 20.48% |
| IWM240524C00207000 | 2024-04-26 4:08PM EDT | 2024-05-24 | 1.50 | 1.48 | 1.51 | +0.20 | +15.38% | 93 | 420 | 20.52% |
| IWM240531C00207000 | 2024-04-26 2:50PM EDT | 2024-05-31 | 1.93 | 1.83 | 1.88 | +0.47 | +32.19% | 8 | 367 | 20.26% |
| IWM240621C00207000 | 2024-04-26 3:17PM EDT | 2024-06-21 | 3.10 | 3.03 | 3.06 | +0.49 | +18.77% | 52 | 15,397 | 20.48% |
| IWM240628C00207000 | 2024-04-26 9:42AM EDT | 2024-06-28 | 3.27 | 3.43 | 3.47 | +0.47 | +16.79% | 6 | 1,507 | 20.70% |
| IWM240719C00207000 | 2024-04-26 12:13PM EDT | 2024-07-19 | 4.52 | 4.56 | 4.59 | +0.54 | +13.57% | 88 | 2,123 | 21.14% |
| IWM240816C00207000 | 2024-04-25 9:40AM EDT | 2024-08-16 | 4.75 | 5.96 | 6.03 | 0.00 | - | 1 | 2,759 | 21.77% |
| IWM240920C00207000 | 2024-04-26 1:42PM EDT | 2024-09-20 | 7.66 | 7.59 | 7.68 | +1.00 | +15.02% | 9 | 4,353 | 22.40% |
| IWM240930C00207000 | 2024-04-26 9:30AM EDT | 2024-09-30 | 7.17 | 7.76 | 7.88 | -2.51 | -25.93% | 12 | 68 | 22.07% |
| IWM241018C00207000 | 2024-04-17 9:46AM EDT | 2024-10-18 | 8.46 | 8.53 | 8.64 | 0.00 | - | 2 | 296 | 22.32% |
| IWM241115C00207000 | 2024-04-16 10:58AM EDT | 2024-11-15 | 9.05 | 10.13 | 10.25 | 0.00 | - | 24 | 216 | 23.50% |
| IWM241220C00207000 | 2024-04-25 10:57AM EDT | 2024-12-20 | 9.87 | 11.42 | 11.55 | 0.00 | - | 300 | 712 | 23.75% |
| IWM241231C00207000 | 2024-04-19 10:17AM EDT | 2024-12-31 | 10.04 | 11.49 | 11.91 | 0.00 | - | 10 | 57 | 23.78% |
| IWM250117C00207000 | 2024-04-26 11:34AM EDT | 2025-01-17 | 11.94 | 12.18 | 12.53 | +1.00 | +9.14% | 2 | 719 | 23.93% |
| IWM250321C00207000 | 2024-04-17 1:50PM EDT | 2025-03-21 | 13.39 | 14.43 | 14.80 | 0.00 | - | 3 | 320 | 24.55% |
| IWM250331C00207000 | 2024-04-18 1:20PM EDT | 2025-03-31 | 12.89 | 14.61 | 15.05 | 0.00 | - | 1,115 | 1,000 | 24.51% |
| IWM250620C00207000 | 2024-04-26 1:01PM EDT | 2025-06-20 | 17.75 | 17.29 | 17.82 | -0.25 | -1.39% | 1 | 49 | 25.28% |
| IWM251219C00207000 | 2024-03-04 11:33AM EDT | 2025-12-19 | 28.78 | 27.07 | 29.16 | 0.00 | - | 1 | 13 | 32.29% |
| IWM260116C00207000 | 2024-04-23 2:30PM EDT | 2026-01-16 | 23.79 | 22.83 | 23.88 | 0.00 | - | 96 | 59 | 26.47% |
Opções de vendapara29 de abril de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240430P00207000 | 2024-04-25 11:25AM EDT | 2024-04-30 | 12.05 | 8.37 | 8.47 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240503P00207000 | 2024-04-24 1:50PM EDT | 2024-05-03 | 8.66 | 8.42 | 8.55 | -0.64 | -6.88% | 1 | 853 | 0.00% |
| IWM240510P00207000 | 2024-04-26 9:46AM EDT | 2024-05-10 | 9.28 | 8.62 | 8.74 | -5.06 | -35.29% | 4 | 489 | 12.99% |
| IWM240517P00207000 | 2024-04-26 12:08PM EDT | 2024-05-17 | 9.36 | 8.93 | 9.07 | -1.66 | -15.06% | 12 | 3,038 | 15.09% |
| IWM240524P00207000 | 2024-04-25 12:21PM EDT | 2024-05-24 | 10.11 | 9.21 | 9.32 | -1.96 | -16.24% | 7 | 130 | 15.11% |
| IWM240531P00207000 | 2024-04-24 3:12PM EDT | 2024-05-31 | 10.67 | 9.41 | 9.54 | 0.00 | - | 1 | 36 | 14.92% |
| IWM240621P00207000 | 2024-04-26 12:08PM EDT | 2024-06-21 | 10.83 | 10.46 | 10.57 | -2.75 | -20.25% | 26 | 3,193 | 16.22% |
| IWM240628P00207000 | 2024-04-19 3:47PM EDT | 2024-06-28 | 15.84 | 10.72 | 10.83 | 0.00 | - | 2 | 320 | 16.26% |
| IWM240719P00207000 | 2024-04-26 9:50AM EDT | 2024-07-19 | 11.81 | 11.38 | 11.49 | -1.39 | -10.53% | 1 | 263 | 16.11% |
| IWM240816P00207000 | 2024-04-26 3:36PM EDT | 2024-08-16 | 12.17 | 12.09 | 12.21 | -1.83 | -13.07% | 11 | 1,865 | 15.79% |
| IWM240920P00207000 | 2024-04-26 1:07PM EDT | 2024-09-20 | 12.96 | 12.86 | 12.99 | -0.59 | -4.35% | 1 | 4,531 | 15.48% |
| IWM241018P00207000 | 2024-04-12 10:28AM EDT | 2024-10-18 | 13.70 | 13.51 | 13.78 | 0.00 | - | 2 | 807 | 15.73% |
| IWM241115P00207000 | 2024-04-04 4:01PM EDT | 2024-11-15 | 12.52 | 14.34 | 14.65 | 0.00 | - | 20 | 302 | 16.15% |
| IWM241220P00207000 | 2024-04-05 11:51AM EDT | 2024-12-20 | 12.77 | 15.04 | 15.37 | 0.00 | - | 3 | 34 | 16.09% |
| IWM241231P00207000 | 2024-03-21 12:10PM EDT | 2024-12-31 | 11.58 | 18.81 | 19.32 | 0.00 | - | 2 | 1,442 | 21.90% |
| IWM250117P00207000 | 2024-04-25 12:10PM EDT | 2025-01-17 | 15.60 | 15.48 | 15.83 | -1.80 | -10.34% | 1 | 317 | 15.92% |
| IWM250620P00207000 | 2024-04-09 2:49PM EDT | 2025-06-20 | 15.47 | 17.69 | 18.12 | 0.00 | - | 32 | 1,056 | 15.44% |
| IWM251219P00207000 | 2024-04-26 12:25PM EDT | 2025-12-19 | 20.41 | 19.75 | 20.46 | +2.01 | +10.92% | 122 | 1,010 | 15.23% |
| IWM260116P00207000 | 2024-03-13 3:50PM EDT | 2026-01-16 | 18.25 | 18.50 | 23.50 | 0.00 | - | 3 | 3 | 17.82% |
© 2024 Yahoo. Todos os direitos reservados.