Mercado fechado
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
82,60 -0,13 (-0,16%) OURO
2.393,80 -4,20 (-0,18%) Bitcoin USD
63.438,44 +1.811,59 (+2,94%)
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:209.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00209000 | 2024-04-18 3:46PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 18,787 | 42.19% |
| IWM240422C00209000 | 2024-04-18 3:28PM EDT | 2024-04-22 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 268 | 315 | 28.91% |
| IWM240424C00209000 | 2024-04-18 3:12PM EDT | 2024-04-24 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 42 | 121 | 25.78% |
| IWM240426C00209000 | 2024-04-18 2:09PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 46 | 2,922 | 23.63% |
| IWM240503C00209000 | 2024-04-18 3:26PM EDT | 2024-05-03 | 0.14 | 0.14 | 0.16 | -0.07 | -33.33% | 52 | 1,413 | 22.27% |
| IWM240510C00209000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 0.28 | 0.28 | 0.30 | -0.07 | -20.00% | 31 | 691 | 21.14% |
| IWM240517C00209000 | 2024-04-18 3:40PM EDT | 2024-05-17 | 0.50 | 0.51 | 0.53 | -0.10 | -16.67% | 92 | 4,576 | 21.22% |
| IWM240524C00209000 | 2024-04-18 4:10PM EDT | 2024-05-24 | 0.76 | 0.75 | 0.78 | -0.10 | -11.63% | 81 | 96 | 21.27% |
| IWM240531C00209000 | 2024-04-18 3:32PM EDT | 2024-05-31 | 1.03 | 0.95 | 0.99 | -0.30 | -22.56% | 37 | 158 | 20.95% |
| IWM240621C00209000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 1.73 | 1.71 | 1.75 | -0.17 | -8.95% | 128 | 3,038 | 20.95% |
| IWM240628C00209000 | 2024-04-17 12:13PM EDT | 2024-06-28 | 1.98 | 1.99 | 2.05 | -0.46 | -18.85% | 5 | 274 | 21.16% |
| IWM240719C00209000 | 2024-04-18 3:11PM EDT | 2024-07-19 | 2.92 | 2.82 | 2.87 | -0.05 | -1.68% | 1,173 | 512 | 21.41% |
| IWM240816C00209000 | 2024-04-18 3:41PM EDT | 2024-08-16 | 4.07 | 3.95 | 4.02 | -0.73 | -15.21% | 4,077 | 1,344 | 21.93% |
| IWM240920C00209000 | 2024-04-17 3:06PM EDT | 2024-09-20 | 5.70 | 5.30 | 5.38 | 0.00 | - | 2 | 3,531 | 22.41% |
| IWM241018C00209000 | 2024-04-12 2:46PM EDT | 2024-10-18 | 8.75 | 6.13 | 6.23 | 0.00 | - | 49 | 379 | 22.36% |
| IWM241115C00209000 | 2024-04-09 12:18PM EDT | 2024-11-15 | 14.16 | 7.50 | 7.61 | 0.00 | - | 2 | 498 | 23.37% |
| IWM241220C00209000 | 2024-04-17 4:02PM EDT | 2024-12-20 | 8.78 | 8.61 | 8.72 | 0.00 | - | 2 | 347 | 23.51% |
| IWM241231C00209000 | 2024-04-16 9:53AM EDT | 2024-12-31 | 9.43 | 8.74 | 9.00 | 0.00 | - | 10 | 21 | 23.46% |
| IWM250117C00209000 | 2024-04-15 2:19PM EDT | 2025-01-17 | 11.09 | 9.44 | 9.57 | 0.00 | - | 4 | 221 | 23.62% |
| IWM250321C00209000 | 2024-04-16 10:17AM EDT | 2025-03-21 | 12.50 | 11.27 | 11.73 | 0.00 | - | 1 | 211 | 24.32% |
| IWM250331C00209000 | 2024-04-12 10:09AM EDT | 2025-03-31 | 15.72 | 11.32 | 12.06 | 0.00 | - | 1 | 1 | 24.41% |
| IWM250620C00209000 | 2024-04-10 3:29PM EDT | 2025-06-20 | 18.80 | 13.91 | 14.38 | 0.00 | - | 7 | 60 | 24.82% |
| IWM251219C00209000 | 2024-04-16 11:17AM EDT | 2025-12-19 | 20.40 | 18.68 | 19.30 | 0.00 | - | 38 | 40 | 25.77% |
| IWM260116C00209000 | 2024-02-14 1:40PM EDT | 2026-01-16 | 23.95 | 23.69 | 26.50 | 0.00 | - | 1 | 1 | 32.28% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00209000 | 2024-04-18 4:14PM EDT | 2024-04-19 | 16.09 | 16.03 | 16.19 | +0.11 | +0.69% | 3,061 | 452 | 48.44% |
| IWM240422P00209000 | 2024-04-11 3:58PM EDT | 2024-04-22 | 6.87 | 16.02 | 16.19 | 0.00 | - | - | 0 | 30.47% |
| IWM240424P00209000 | 2024-04-17 2:32PM EDT | 2024-04-24 | 14.55 | 16.02 | 16.19 | 0.00 | - | 10 | 6 | 25.78% |
| IWM240426P00209000 | 2024-04-18 9:30AM EDT | 2024-04-26 | 15.72 | 16.02 | 16.20 | +2.40 | +18.02% | 1 | 1 | 23.63% |
| IWM240503P00209000 | 2024-04-16 1:48PM EDT | 2024-05-03 | 14.05 | 16.02 | 16.20 | 0.00 | - | 1 | 0 | 17.77% |
| IWM240510P00209000 | 2024-04-16 10:25AM EDT | 2024-05-10 | 14.90 | 16.05 | 16.25 | 0.00 | - | 3 | 22 | 16.80% |
| IWM240517P00209000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 16.44 | 16.16 | 16.28 | +2.41 | +17.18% | 54 | 1,711 | 15.43% |
| IWM240524P00209000 | 2024-04-18 10:29AM EDT | 2024-05-24 | 14.73 | 16.22 | 16.39 | -0.32 | -2.13% | 12 | 14 | 15.77% |
| IWM240621P00209000 | 2024-04-16 11:05AM EDT | 2024-06-21 | 15.54 | 16.73 | 17.03 | 0.00 | - | 1 | 3,740 | 16.59% |
| IWM240628P00209000 | 2024-04-17 10:55AM EDT | 2024-06-28 | 15.48 | 16.84 | 17.18 | 0.00 | - | 1 | 192 | 16.55% |
| IWM240719P00209000 | 2024-04-11 9:30AM EDT | 2024-07-19 | 11.47 | 17.26 | 17.58 | 0.00 | - | 1 | 692 | 16.26% |
| IWM240816P00209000 | 2024-04-15 1:30PM EDT | 2024-08-16 | 16.00 | 17.77 | 18.11 | 0.00 | - | 3 | 224 | 16.02% |
| IWM240920P00209000 | 2024-04-16 2:17PM EDT | 2024-09-20 | 16.99 | 18.31 | 18.73 | 0.00 | - | 4 | 703 | 15.78% |
| IWM241018P00209000 | 2024-04-08 12:29PM EDT | 2024-10-18 | 11.70 | 18.82 | 19.27 | 0.00 | - | 375 | 386 | 15.79% |
| IWM241115P00209000 | 2024-04-05 2:54PM EDT | 2024-11-15 | 13.27 | 19.46 | 19.94 | 0.00 | - | 1 | 129 | 16.10% |
| IWM241231P00209000 | 2024-01-08 3:09PM EDT | 2024-12-31 | 19.16 | 20.17 | 20.85 | 0.00 | - | - | 2 | 16.25% |
| IWM250117P00209000 | 2024-04-12 3:13PM EDT | 2025-01-17 | 17.85 | 20.33 | 20.91 | 0.00 | - | 1 | 1,612 | 15.84% |
| IWM250321P00209000 | 2024-03-22 12:49PM EDT | 2025-03-21 | 14.77 | 21.11 | 21.79 | 0.00 | - | 12 | 12 | 15.63% |
| IWM250620P00209000 | 2024-03-27 1:22PM EDT | 2025-06-20 | 14.99 | 22.19 | 22.68 | 0.00 | - | 7 | 58 | 15.05% |
| IWM251219P00209000 | 2024-03-11 2:58PM EDT | 2025-12-19 | 19.34 | 20.09 | 20.98 | 0.00 | - | 2 | 268 | 10.72% |
© 2024 Yahoo. Todos os direitos reservados.