Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.229,34 -293,85 (-0,46%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00210000 | 2024-04-19 2:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 92,013 | 50.00% |
| IWM240422C00210000 | 2024-04-19 11:24AM EDT | 2024-04-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 323 | 30.86% |
| IWM240424C00210000 | 2024-04-19 12:09PM EDT | 2024-04-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 78 | 158 | 27.34% |
| IWM240426C00210000 | 2024-04-19 3:44PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5,307 | 14,822 | 23.83% |
| IWM240503C00210000 | 2024-04-19 3:56PM EDT | 2024-05-03 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 145 | 1,744 | 21.78% |
| IWM240510C00210000 | 2024-04-19 3:56PM EDT | 2024-05-10 | 0.23 | 0.22 | 0.23 | -0.02 | -8.00% | 17 | 887 | 21.05% |
| IWM240517C00210000 | 2024-04-19 4:12PM EDT | 2024-05-17 | 0.43 | 0.42 | 0.44 | 0.00 | - | 1,245 | 45,882 | 21.19% |
| IWM240524C00210000 | 2024-04-19 3:51PM EDT | 2024-05-24 | 0.61 | 0.67 | 0.70 | -0.04 | -6.15% | 79 | 3,265 | 21.47% |
| IWM240531C00210000 | 2024-04-19 4:07PM EDT | 2024-05-31 | 0.86 | 0.87 | 0.90 | +0.01 | +1.18% | 79 | 246 | 21.13% |
| IWM240621C00210000 | 2024-04-19 4:09PM EDT | 2024-06-21 | 1.64 | 1.65 | 1.68 | +0.11 | +7.19% | 7,925 | 62,313 | 21.30% |
| IWM240628C00210000 | 2024-04-19 1:18PM EDT | 2024-06-28 | 1.97 | 1.93 | 1.98 | +0.03 | +1.55% | 5,022 | 4,133 | 21.50% |
| IWM240719C00210000 | 2024-04-19 3:42PM EDT | 2024-07-19 | 2.69 | 2.75 | 2.81 | +0.09 | +3.46% | 292 | 5,215 | 21.78% |
| IWM240816C00210000 | 2024-04-19 3:03PM EDT | 2024-08-16 | 3.56 | 3.88 | 3.95 | -0.09 | -2.47% | 188 | 4,944 | 22.25% |
| IWM240920C00210000 | 2024-04-19 2:10PM EDT | 2024-09-20 | 5.04 | 5.23 | 5.31 | -0.06 | -1.18% | 29 | 7,026 | 22.71% |
| IWM240930C00210000 | 2024-04-18 3:34PM EDT | 2024-09-30 | 5.34 | 5.40 | 5.50 | 0.00 | - | 33 | 978 | 22.43% |
| IWM241018C00210000 | 2024-04-19 1:27PM EDT | 2024-10-18 | 6.00 | 6.05 | 6.16 | -1.30 | -17.81% | 7 | 2,608 | 22.64% |
| IWM241115C00210000 | 2024-04-19 3:57PM EDT | 2024-11-15 | 7.50 | 7.40 | 7.53 | -0.27 | -3.47% | 8 | 4,568 | 23.62% |
| IWM241220C00210000 | 2024-04-19 2:07PM EDT | 2024-12-20 | 8.32 | 8.52 | 8.63 | +0.06 | +0.73% | 181 | 35,241 | 23.73% |
| IWM241231C00210000 | 2024-04-19 2:38PM EDT | 2024-12-31 | 8.15 | 8.62 | 8.91 | -1.31 | -13.85% | 12 | 79 | 23.67% |
| IWM250117C00210000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 9.40 | 9.33 | 9.47 | +0.22 | +2.40% | 22 | 9,213 | 23.80% |
| IWM250321C00210000 | 2024-04-19 11:51AM EDT | 2025-03-21 | 11.43 | 11.18 | 11.58 | -0.85 | -6.92% | 2 | 179 | 24.42% |
| IWM250331C00210000 | 2024-04-19 2:59PM EDT | 2025-03-31 | 11.03 | 11.33 | 11.86 | -4.83 | -30.45% | 1 | 2 | 24.45% |
| IWM250620C00210000 | 2024-04-19 3:05PM EDT | 2025-06-20 | 13.40 | 13.67 | 14.27 | -1.74 | -11.49% | 362 | 11,037 | 24.96% |
| IWM251219C00210000 | 2024-04-18 10:15AM EDT | 2025-12-19 | 18.92 | 18.16 | 19.36 | -0.38 | -1.97% | 1 | 5,878 | 26.06% |
| IWM260116C00210000 | 2024-04-16 2:23PM EDT | 2026-01-16 | 20.11 | 18.30 | 20.65 | 0.00 | - | 14 | 88 | 26.75% |
| IWM260618C00210000 | 2024-04-19 2:40PM EDT | 2026-06-18 | 22.25 | 20.58 | 25.49 | -0.46 | -2.03% | 1 | 4,077 | 28.29% |
| IWM261218C00210000 | 2024-04-16 12:16PM EDT | 2026-12-18 | 27.96 | 24.50 | 29.50 | 0.00 | - | 1 | 2,555 | 28.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00210000 | 2024-04-18 4:07PM EDT | 2024-04-19 | 17.22 | 16.75 | 16.90 | 0.00 | - | 101,884 | 11,717 | 73.44% |
| IWM240422P00210000 | 2024-04-17 2:32PM EDT | 2024-04-22 | 17.72 | 16.75 | 16.90 | +2.15 | +13.81% | 22 | 0 | 36.72% |
| IWM240424P00210000 | 2024-04-10 2:20PM EDT | 2024-04-24 | 18.16 | 16.75 | 16.91 | +8.34 | +84.93% | 1 | 0 | 30.86% |
| IWM240426P00210000 | 2024-04-19 3:03PM EDT | 2024-04-26 | 18.05 | 16.75 | 16.91 | +0.96 | +5.62% | 2,724 | 1,001 | 26.76% |
| IWM240503P00210000 | 2024-04-17 3:53PM EDT | 2024-05-03 | 16.37 | 16.75 | 16.91 | 0.00 | - | 18,371 | 0 | 19.63% |
| IWM240510P00210000 | 2024-04-19 1:10PM EDT | 2024-05-10 | 16.79 | 16.75 | 16.91 | +1.53 | +10.03% | 11 | 0 | 16.21% |
| IWM240517P00210000 | 2024-04-19 12:06PM EDT | 2024-05-17 | 17.00 | 16.78 | 16.95 | +0.02 | +0.12% | 8 | 8,236 | 15.43% |
| IWM240524P00210000 | 2024-04-08 10:06AM EDT | 2024-05-24 | 8.20 | 16.86 | 17.02 | 0.00 | - | - | 1 | 15.33% |
| IWM240531P00210000 | 2024-04-17 12:41PM EDT | 2024-05-31 | 16.55 | 16.93 | 17.12 | 0.00 | - | 8 | 21 | 15.45% |
| IWM240621P00210000 | 2024-04-19 12:14PM EDT | 2024-06-21 | 18.77 | 17.33 | 17.65 | +0.93 | +5.21% | 14 | 9,550 | 16.69% |
| IWM240628P00210000 | 2024-04-19 12:38PM EDT | 2024-06-28 | 18.56 | 17.51 | 17.80 | +0.35 | +1.92% | 5,045 | 6,874 | 16.69% |
| IWM240719P00210000 | 2024-04-19 1:46PM EDT | 2024-07-19 | 18.28 | 17.87 | 18.20 | +0.28 | +1.56% | 404 | 1,304 | 16.43% |
| IWM240816P00210000 | 2024-04-19 10:07AM EDT | 2024-08-16 | 17.75 | 18.37 | 18.71 | -0.50 | -2.74% | 5 | 6,614 | 16.14% |
| IWM240920P00210000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 19.76 | 18.93 | 19.28 | +0.79 | +4.16% | 22 | 2,758 | 15.78% |
| IWM240930P00210000 | 2024-04-10 9:50AM EDT | 2024-09-30 | 14.33 | 19.09 | 19.48 | 0.00 | - | 10 | 112 | 15.81% |
| IWM241018P00210000 | 2024-04-18 3:52PM EDT | 2024-10-18 | 19.80 | 19.44 | 19.85 | 0.00 | - | 1 | 73 | 15.88% |
| IWM241115P00210000 | 2024-04-19 3:01PM EDT | 2024-11-15 | 21.36 | 20.07 | 20.51 | +2.74 | +14.72% | 1 | 4,893 | 16.19% |
| IWM241220P00210000 | 2024-04-15 3:18PM EDT | 2024-12-20 | 19.65 | 20.60 | 21.09 | 0.00 | - | 4 | 10,175 | 16.09% |
| IWM241231P00210000 | 2024-03-28 10:01AM EDT | 2024-12-31 | 11.92 | 20.70 | 21.25 | 0.00 | - | 4 | 17 | 16.03% |
| IWM250117P00210000 | 2024-04-18 11:44AM EDT | 2025-01-17 | 22.07 | 20.95 | 21.46 | +2.13 | +10.68% | 2 | 4,672 | 15.89% |
| IWM250321P00210000 | 2024-04-17 12:35PM EDT | 2025-03-21 | 21.68 | 21.74 | 22.31 | +0.08 | +0.37% | 2 | 5,058 | 15.64% |
| IWM250620P00210000 | 2024-04-02 11:41AM EDT | 2025-06-20 | 17.34 | 22.38 | 23.47 | 0.00 | - | 25 | 3,358 | 15.42% |
| IWM251219P00210000 | 2024-04-19 10:36AM EDT | 2025-12-19 | 24.86 | 24.47 | 25.17 | +1.11 | +4.67% | 1 | 3,975 | 14.76% |
| IWM260116P00210000 | 2024-04-17 12:54PM EDT | 2026-01-16 | 24.77 | 24.00 | 26.33 | 0.00 | - | 1 | 85 | 15.63% |
| IWM260618P00210000 | 2024-04-19 11:12AM EDT | 2026-06-18 | 26.40 | 24.00 | 28.65 | +5.40 | +25.71% | 1 | 4 | 16.16% |
| IWM261218P00210000 | 2024-04-19 11:12AM EDT | 2026-12-18 | 27.56 | 25.51 | 29.95 | +1.56 | +6.00% | 1 | 7,161 | 15.63% |
© 2024 Yahoo. Todos os direitos reservados.