Mercado fechado
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,74 -0,07 (-0,08%) OURO
2.330,20 -8,20 (-0,35%) Bitcoin USD
64.548,02 -2.216,61 (-3,32%)
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:211.00
Opções de comprapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00211000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,508 | 35.16% |
| IWM240503C00211000 | 2024-04-24 3:51PM EDT | 2024-05-03 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 116 | 854 | 22.46% |
| IWM240510C00211000 | 2024-04-24 1:45PM EDT | 2024-05-10 | 0.25 | 0.22 | 0.25 | -0.17 | -40.48% | 52 | 453 | 20.58% |
| IWM240517C00211000 | 2024-04-24 3:44PM EDT | 2024-05-17 | 0.51 | 0.50 | 0.53 | -0.21 | -29.17% | 138 | 9,776 | 20.68% |
| IWM240524C00211000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 0.83 | 0.78 | 0.82 | -0.23 | -21.70% | 1 | 289 | 20.59% |
| IWM240531C00211000 | 2024-04-24 1:31PM EDT | 2024-05-31 | 1.02 | 1.01 | 1.05 | -0.20 | -16.39% | 243 | 148 | 20.09% |
| IWM240621C00211000 | 2024-04-24 3:42PM EDT | 2024-06-21 | 1.91 | 1.90 | 1.95 | -0.32 | -14.35% | 33 | 4,349 | 20.23% |
| IWM240628C00211000 | 2024-04-22 9:49AM EDT | 2024-06-28 | 1.79 | 2.20 | 2.27 | 0.00 | - | 4 | 436 | 20.37% |
| IWM240719C00211000 | 2024-04-24 11:43AM EDT | 2024-07-19 | 3.10 | 3.14 | 3.21 | -0.50 | -13.89% | 5 | 1,124 | 20.75% |
| IWM240816C00211000 | 2024-04-19 12:08PM EDT | 2024-08-16 | 3.50 | 4.37 | 4.47 | 0.00 | - | 111 | 754 | 21.33% |
| IWM240920C00211000 | 2024-04-24 2:08PM EDT | 2024-09-20 | 5.79 | 5.83 | 5.95 | +0.20 | +3.58% | 91 | 2,454 | 21.89% |
| IWM240930C00211000 | 2024-04-12 10:19AM EDT | 2024-09-30 | 8.04 | 6.02 | 6.15 | 0.00 | - | 17 | 17 | 21.61% |
| IWM241018C00211000 | 2024-04-19 1:39PM EDT | 2024-10-18 | 5.64 | 6.71 | 6.84 | 0.00 | - | 1 | 639 | 21.82% |
| IWM241115C00211000 | 2024-04-19 10:08AM EDT | 2024-11-15 | 7.41 | 8.18 | 8.32 | 0.00 | - | 101 | 549 | 22.92% |
| IWM241220C00211000 | 2024-04-18 10:29AM EDT | 2024-12-20 | 8.66 | 9.35 | 9.51 | 0.00 | - | 2 | 355 | 23.11% |
| IWM241231C00211000 | 2024-04-12 9:40AM EDT | 2024-12-31 | 12.52 | 9.50 | 9.92 | 0.00 | - | 1 | 3 | 23.24% |
| IWM250117C00211000 | 2024-04-24 2:42PM EDT | 2025-01-17 | 10.18 | 10.21 | 10.38 | -1.00 | -8.94% | 1 | 369 | 23.19% |
| IWM250321C00211000 | 2024-04-22 11:49AM EDT | 2025-03-21 | 10.87 | 12.23 | 12.67 | 0.00 | - | 134 | 155 | 23.98% |
| IWM250331C00211000 | 2024-04-09 9:58AM EDT | 2025-03-31 | 17.91 | 12.44 | 12.96 | 0.00 | - | 1 | 1 | 24.01% |
| IWM250620C00211000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 14.43 | 15.05 | 15.56 | 0.00 | - | 4 | 3,744 | 24.68% |
| IWM251219C00211000 | 2024-03-27 4:10PM EDT | 2025-12-19 | 28.20 | 19.93 | 20.78 | 0.00 | - | 1 | 1 | 25.78% |
| IWM260116C00211000 | 2024-04-23 2:07PM EDT | 2026-01-16 | 21.79 | 20.38 | 21.55 | 0.00 | - | 60 | 35 | 25.95% |
Opções de vendapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00211000 | 2024-04-24 2:17PM EDT | 2024-04-26 | 13.62 | 13.31 | 13.56 | -0.44 | -3.13% | 5 | 2 | 57.72% |
| IWM240503P00211000 | 2024-04-17 4:05PM EDT | 2024-05-03 | 17.97 | 13.31 | 13.56 | 0.00 | - | 670 | 1 | 27.20% |
| IWM240510P00211000 | 2024-04-15 3:41PM EDT | 2024-05-10 | 15.49 | 13.31 | 13.56 | 0.00 | - | 2 | 0 | 20.41% |
| IWM240517P00211000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 17.70 | 13.39 | 13.63 | 0.00 | - | 1,000 | 1,614 | 18.04% |
| IWM240524P00211000 | 2024-04-16 1:34PM EDT | 2024-05-24 | 16.95 | 13.52 | 13.73 | 0.00 | - | 52 | 54 | 16.94% |
| IWM240531P00211000 | 2024-04-19 3:54PM EDT | 2024-05-31 | 18.34 | 13.62 | 13.86 | 0.00 | - | 22 | 22 | 16.41% |
| IWM240621P00211000 | 2024-04-22 1:16PM EDT | 2024-06-21 | 16.57 | 14.26 | 14.49 | 0.00 | - | 1 | 1,170 | 16.68% |
| IWM240628P00211000 | 2024-04-23 4:00PM EDT | 2024-06-28 | 14.95 | 14.45 | 14.71 | +1.08 | +7.79% | 1 | 1,527 | 16.76% |
| IWM240719P00211000 | 2024-04-23 2:34PM EDT | 2024-07-19 | 14.01 | 14.94 | 15.21 | 0.00 | - | 1 | 2 | 16.42% |
| IWM240816P00211000 | 2024-04-24 11:22AM EDT | 2024-08-16 | 16.03 | 15.54 | 15.84 | +0.52 | +3.35% | 2 | 5,549 | 16.13% |
| IWM240920P00211000 | 2024-04-23 11:06AM EDT | 2024-09-20 | 16.16 | 16.22 | 16.43 | 0.00 | - | 1 | 5,894 | 15.55% |
| IWM241018P00211000 | 2024-04-01 9:33AM EDT | 2024-10-18 | 10.59 | 16.76 | 17.13 | 0.00 | - | 1 | 4 | 15.77% |
| IWM241115P00211000 | 2024-04-04 1:56PM EDT | 2024-11-15 | 12.65 | 17.49 | 17.86 | 0.00 | - | 500 | 504 | 16.06% |
| IWM241220P00211000 | 2024-04-09 10:20AM EDT | 2024-12-20 | 14.03 | 18.09 | 18.50 | 0.00 | - | 1 | 10 | 15.96% |
| IWM241231P00211000 | 2024-01-08 3:09PM EDT | 2024-12-31 | 20.26 | 21.46 | 22.16 | 0.00 | - | - | 1 | 21.56% |
| IWM250117P00211000 | 2024-03-13 3:10PM EDT | 2025-01-17 | 14.69 | 18.31 | 18.52 | 0.00 | - | 4 | 188 | 15.14% |
| IWM250620P00211000 | 2024-03-28 3:17PM EDT | 2025-06-20 | 14.94 | 20.53 | 20.99 | 0.00 | - | 7 | 36 | 15.19% |
| IWM251219P00211000 | 2024-02-20 12:33PM EDT | 2025-12-19 | 23.57 | 17.61 | 19.09 | 0.00 | - | 3 | 4 | 10.71% |
© 2024 Yahoo. Todos os direitos reservados.