Mercado abrirá em 1 h 8 min
BOVESPA
125.573,16 +448,86 (+0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.551,90 +689,00 (+1,23%) PETROLEO CRU
81,30 -0,60 (-0,73%) OURO
2.315,10 -31,30 (-1,33%) Bitcoin USD
66.001,48 +121,20 (+0,18%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:208.00
Opções de comprapara23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240424C00208000 | 2024-04-22 9:56AM EDT | 2024-04-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 163 | 25.00% |
| IWM240426C00208000 | 2024-04-22 2:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 235 | 3,696 | 12.50% |
| IWM240429C00208000 | 2024-04-22 1:36PM EDT | 2024-04-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 121 | 12.50% |
| IWM240503C00208000 | 2024-04-22 3:21PM EDT | 2024-05-03 | 0.17 | 0.00 | 0.00 | 0.00 | - | 344 | 2,210 | 6.25% |
| IWM240510C00208000 | 2024-04-22 11:30AM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 429 | 6.25% |
| IWM240517C00208000 | 2024-04-22 3:55PM EDT | 2024-05-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 528 | 38,238 | 6.25% |
| IWM240524C00208000 | 2024-04-22 3:34PM EDT | 2024-05-24 | 1.13 | 0.00 | 0.00 | 0.00 | - | 65 | 532 | 6.25% |
| IWM240531C00208000 | 2024-04-22 3:48PM EDT | 2024-05-31 | 1.39 | 0.00 | 0.00 | 0.00 | - | 15 | 242 | 3.13% |
| IWM240621C00208000 | 2024-04-22 3:53PM EDT | 2024-06-21 | 2.33 | 0.00 | 0.00 | 0.00 | - | 652 | 7,402 | 3.13% |
| IWM240628C00208000 | 2024-04-22 2:56PM EDT | 2024-06-28 | 2.81 | 0.00 | 0.00 | 0.00 | - | 5 | 1,128 | 3.13% |
| IWM240719C00208000 | 2024-04-22 12:30PM EDT | 2024-07-19 | 3.36 | 0.00 | 0.00 | 0.00 | - | 76 | 1,366 | 3.13% |
| IWM240816C00208000 | 2024-04-19 12:08PM EDT | 2024-08-16 | 4.36 | 0.00 | 0.00 | 0.00 | - | 21 | 6,646 | 3.13% |
| IWM240920C00208000 | 2024-04-22 11:44AM EDT | 2024-09-20 | 5.74 | 0.00 | 0.00 | 0.00 | - | 5 | 3,036 | 3.13% |
| IWM240930C00208000 | 2024-04-18 3:10PM EDT | 2024-09-30 | 5.87 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 1.56% |
| IWM241018C00208000 | 2024-04-17 3:44PM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 1.56% |
| IWM241115C00208000 | 2024-04-15 10:54AM EDT | 2024-11-15 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1 | 493 | 1.56% |
| IWM241220C00208000 | 2024-04-22 10:23AM EDT | 2024-12-20 | 9.46 | 0.00 | 0.00 | 0.00 | - | 45 | 3,151 | 1.56% |
| IWM241231C00208000 | 2024-04-19 1:39PM EDT | 2024-12-31 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 1.56% |
| IWM250117C00208000 | 2024-04-22 10:43AM EDT | 2025-01-17 | 10.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1,322 | 1.56% |
| IWM250321C00208000 | 2024-04-22 11:42AM EDT | 2025-03-21 | 12.01 | 0.00 | 0.00 | 0.00 | - | 41 | 166 | 1.56% |
| IWM250331C00208000 | 2024-04-19 2:59PM EDT | 2025-03-31 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM250620C00208000 | 2024-04-17 2:27PM EDT | 2025-06-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 526 | 1.56% |
| IWM251219C00208000 | 2024-04-15 3:38PM EDT | 2025-12-19 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,042 | 0.78% |
| IWM260116C00208000 | 2024-03-21 3:50PM EDT | 2026-01-16 | 28.84 | 19.19 | 21.58 | 0.00 | - | - | 1 | 26.03% |
Opções de vendapara23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240424P00208000 | 2024-04-15 11:19AM EDT | 2024-04-24 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240426P00208000 | 2024-04-19 2:06PM EDT | 2024-04-26 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| IWM240429P00208000 | 2024-04-16 3:58PM EDT | 2024-04-29 | 13.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240503P00208000 | 2024-04-19 9:59AM EDT | 2024-05-03 | 13.95 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 0.00% |
| IWM240510P00208000 | 2024-04-19 9:59AM EDT | 2024-05-10 | 13.97 | 0.00 | 0.00 | 0.00 | - | 1 | 575 | 0.00% |
| IWM240517P00208000 | 2024-04-22 9:31AM EDT | 2024-05-17 | 14.14 | 0.00 | 0.00 | 0.00 | - | 1 | 12,405 | 0.00% |
| IWM240524P00208000 | 2024-04-22 10:22AM EDT | 2024-05-24 | 14.27 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| IWM240531P00208000 | 2024-04-18 12:01PM EDT | 2024-05-31 | 13.65 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| IWM240621P00208000 | 2024-04-18 2:44PM EDT | 2024-06-21 | 16.14 | 0.00 | 0.00 | 0.00 | - | 320 | 7,669 | 0.00% |
| IWM240628P00208000 | 2024-04-22 2:17PM EDT | 2024-06-28 | 13.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1,103 | 0.00% |
| IWM240719P00208000 | 2024-04-22 11:50AM EDT | 2024-07-19 | 15.93 | 0.00 | 0.00 | 0.00 | - | 10 | 238 | 0.00% |
| IWM240816P00208000 | 2024-04-18 11:15AM EDT | 2024-08-16 | 15.31 | 0.00 | 0.00 | 0.00 | - | 2 | 309 | 0.00% |
| IWM240920P00208000 | 2024-04-22 11:44AM EDT | 2024-09-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 1,651 | 0.00% |
| IWM240930P00208000 | 2024-04-09 11:10AM EDT | 2024-09-30 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,501 | 0.00% |
| IWM241018P00208000 | 2024-04-18 2:03PM EDT | 2024-10-18 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| IWM241115P00208000 | 2024-04-19 10:07AM EDT | 2024-11-15 | 18.21 | 0.00 | 0.00 | 0.00 | - | 101 | 133 | 0.00% |
| IWM241220P00208000 | 2024-04-04 1:32PM EDT | 2024-12-20 | 12.01 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| IWM241231P00208000 | 2024-04-19 11:42AM EDT | 2024-12-31 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| IWM250117P00208000 | 2024-04-19 11:00AM EDT | 2025-01-17 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 0.00% |
| IWM250321P00208000 | 2024-04-04 1:33PM EDT | 2025-03-21 | 13.52 | 0.00 | 0.00 | 0.00 | - | 35 | 49 | 0.00% |
| IWM250620P00208000 | 2024-03-15 2:07PM EDT | 2025-06-20 | 17.12 | 18.71 | 19.02 | 0.00 | - | 250 | 281 | 13.39% |
| IWM251219P00208000 | 2024-04-15 3:38PM EDT | 2025-12-19 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,001 | 0.00% |
| IWM260116P00208000 | 2024-04-01 1:13PM EDT | 2026-01-16 | 17.45 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.