Mercado abrirá em 42 mins
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
84,41 +0,84 (+1,01%) OURO
2.357,00 +14,50 (+0,62%) Bitcoin USD
64.347,93 +286,52 (+0,45%)
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:214.00
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00214000 | 2024-04-23 12:33PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 1,445 | 50.00% |
| IWM240503C00214000 | 2024-04-24 4:07PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 12.50% |
| IWM240510C00214000 | 2024-04-25 1:32PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 161 | 301 | 12.50% |
| IWM240517C00214000 | 2024-04-25 3:40PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 55 | 2,480 | 6.25% |
| IWM240524C00214000 | 2024-04-25 2:59PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 94 | 6.25% |
| IWM240531C00214000 | 2024-04-25 1:47PM EDT | 2024-05-31 | 0.46 | 0.00 | 0.00 | 0.00 | - | 119 | 864 | 6.25% |
| IWM240621C00214000 | 2024-04-25 4:01PM EDT | 2024-06-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 72 | 1,101 | 6.25% |
| IWM240628C00214000 | 2024-04-23 1:49PM EDT | 2024-06-28 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 728 | 6.25% |
| IWM240719C00214000 | 2024-04-25 12:53PM EDT | 2024-07-19 | 1.99 | 0.00 | 0.00 | 0.00 | - | 7 | 1,838 | 3.13% |
| IWM240816C00214000 | 2024-04-23 1:01PM EDT | 2024-08-16 | 4.03 | 0.00 | 0.00 | 0.00 | - | 3 | 614 | 3.13% |
| IWM240920C00214000 | 2024-04-25 4:11PM EDT | 2024-09-20 | 4.38 | 0.00 | 0.00 | 0.00 | - | 538 | 1,352 | 3.13% |
| IWM240930C00214000 | 2024-04-24 1:52PM EDT | 2024-09-30 | 5.12 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 3.13% |
| IWM241018C00214000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2,537 | 3.13% |
| IWM241115C00214000 | 2024-04-23 11:30AM EDT | 2024-11-15 | 7.81 | 0.00 | 0.00 | 0.00 | - | 200 | 307 | 3.13% |
| IWM241220C00214000 | 2024-04-22 2:35PM EDT | 2024-12-20 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 4,049 | 3.13% |
| IWM241231C00214000 | 2024-03-27 10:26AM EDT | 2024-12-31 | 13.69 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| IWM250117C00214000 | 2024-04-19 1:16PM EDT | 2025-01-17 | 7.88 | 0.00 | 0.00 | 0.00 | - | 4 | 2,371 | 1.56% |
| IWM250321C00214000 | 2024-04-22 12:17PM EDT | 2025-03-21 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM250331C00214000 | 2024-04-16 10:18AM EDT | 2025-03-31 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 1.56% |
| IWM250620C00214000 | 2024-04-19 3:36PM EDT | 2025-06-20 | 11.89 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 1.56% |
| IWM251219C00214000 | 2024-04-23 1:35PM EDT | 2025-12-19 | 19.71 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| IWM260116C00214000 | 2024-04-25 3:05PM EDT | 2026-01-16 | 18.88 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 1.56% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00214000 | 2024-04-25 9:40AM EDT | 2024-04-26 | 19.49 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| IWM240503P00214000 | 2024-04-15 3:26PM EDT | 2024-05-03 | 18.59 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| IWM240510P00214000 | 2024-04-22 1:53PM EDT | 2024-05-10 | 18.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| IWM240517P00214000 | 2024-04-22 9:30AM EDT | 2024-05-17 | 19.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240524P00214000 | 2024-04-05 3:25PM EDT | 2024-05-24 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240621P00214000 | 2024-04-23 10:44AM EDT | 2024-06-21 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 579 | 0.00% |
| IWM240628P00214000 | 2024-04-17 10:55AM EDT | 2024-06-28 | 19.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,508 | 0.00% |
| IWM240719P00214000 | 2024-04-19 11:04AM EDT | 2024-07-19 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IWM240816P00214000 | 2024-04-23 3:40PM EDT | 2024-08-16 | 17.26 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| IWM240920P00214000 | 2024-04-18 9:34AM EDT | 2024-09-20 | 21.57 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| IWM240930P00214000 | 2024-04-19 12:25PM EDT | 2024-09-30 | 23.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IWM241115P00214000 | 2024-04-01 2:42PM EDT | 2024-11-15 | 13.62 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IWM241231P00214000 | 2024-01-08 2:40PM EDT | 2024-12-31 | 22.30 | 23.50 | 24.24 | 0.00 | - | - | 1 | 20.33% |
| IWM250117P00214000 | 2024-04-16 10:29AM EDT | 2025-01-17 | 23.26 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| IWM250321P00214000 | 2024-04-15 11:15AM EDT | 2025-03-21 | 21.75 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| IWM250620P00214000 | 2024-03-15 3:03PM EDT | 2025-06-20 | 20.24 | 21.94 | 22.27 | 0.00 | - | 1,000 | 1,079 | 13.05% |
| IWM260116P00214000 | 2024-04-03 11:36AM EDT | 2026-01-16 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.