Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.478,33 +1.608,70 (+2,60%)
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:215.00
Opções de comprapara6 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00215000 | 2024-05-03 3:51PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 971 | 27.34% |
| IWM240507C00215000 | 2024-05-03 4:10PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 166 | 23.83% |
| IWM240510C00215000 | 2024-05-03 4:07PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 178 | 1,167 | 20.70% |
| IWM240517C00215000 | 2024-05-03 4:02PM EDT | 2024-05-17 | 0.17 | 0.17 | 0.19 | 0.00 | - | 367 | 40,644 | 20.07% |
| IWM240524C00215000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.37 | 0.40 | 0.41 | +0.07 | +23.33% | 64 | 588 | 19.58% |
| IWM240531C00215000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 0.61 | 0.62 | 0.64 | +0.19 | +45.24% | 70 | 285 | 19.17% |
| IWM240607C00215000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 0.89 | 0.94 | 0.96 | +0.17 | +23.61% | 75 | 79 | 19.45% |
| IWM240621C00215000 | 2024-05-03 4:05PM EDT | 2024-06-21 | 1.55 | 1.56 | 1.59 | +0.30 | +24.00% | 15,934 | 71,744 | 19.69% |
| IWM240628C00215000 | 2024-05-03 3:38PM EDT | 2024-06-28 | 1.74 | 1.87 | 1.90 | +0.58 | +50.00% | 223 | 3,641 | 19.78% |
| IWM240719C00215000 | 2024-05-03 1:26PM EDT | 2024-07-19 | 2.66 | 2.82 | 2.87 | +0.27 | +11.30% | 68 | 6,235 | 20.21% |
| IWM240816C00215000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 3.99 | 4.10 | 4.16 | +0.58 | +17.01% | 21 | 9,703 | 20.81% |
| IWM240920C00215000 | 2024-05-03 2:57PM EDT | 2024-09-20 | 5.50 | 5.61 | 5.68 | +0.74 | +15.55% | 4,047 | 15,821 | 21.40% |
| IWM240930C00215000 | 2024-05-03 9:32AM EDT | 2024-09-30 | 6.15 | 5.79 | 5.89 | +2.23 | +56.89% | 3 | 2,462 | 21.12% |
| IWM241018C00215000 | 2024-05-03 4:14PM EDT | 2024-10-18 | 6.60 | 6.54 | 6.62 | +1.42 | +27.41% | 2,343 | 4,073 | 21.39% |
| IWM241115C00215000 | 2024-04-29 2:11PM EDT | 2024-11-15 | 8.43 | 8.08 | 8.18 | +0.97 | +13.00% | 1 | 521 | 22.59% |
| IWM241220C00215000 | 2024-05-01 3:38PM EDT | 2024-12-20 | 7.50 | 9.35 | 9.44 | 0.00 | - | 27 | 24,808 | 22.85% |
| IWM241231C00215000 | 2024-05-03 1:26PM EDT | 2024-12-31 | 9.36 | 9.57 | 9.74 | +1.76 | +23.16% | 10 | 29 | 22.79% |
| IWM250117C00215000 | 2024-05-03 1:49PM EDT | 2025-01-17 | 10.10 | 10.22 | 10.34 | +2.09 | +26.09% | 130 | 3,149 | 22.94% |
| IWM250321C00215000 | 2024-05-02 10:18AM EDT | 2025-03-21 | 10.30 | 12.42 | 12.67 | 0.00 | - | 1 | 224 | 23.72% |
| IWM250331C00215000 | 2024-04-10 9:36AM EDT | 2025-03-31 | 13.37 | 12.47 | 12.98 | 0.00 | - | - | 1 | 23.76% |
| IWM250620C00215000 | 2024-05-03 12:09PM EDT | 2025-06-20 | 15.30 | 15.28 | 15.66 | +1.12 | +7.90% | 4 | 1,467 | 24.46% |
| IWM251219C00215000 | 2024-04-30 3:17PM EDT | 2025-12-19 | 17.92 | 20.54 | 20.85 | 0.00 | - | 4 | 4,813 | 25.44% |
| IWM260116C00215000 | 2024-04-29 10:21AM EDT | 2026-01-16 | 19.64 | 20.08 | 22.24 | 0.00 | - | 1 | 73 | 26.18% |
| IWM260618C00215000 | 2024-03-28 3:49PM EDT | 2026-06-18 | 32.00 | 22.35 | 24.06 | 0.00 | - | 1 | 43 | 25.00% |
| IWM261218C00215000 | 2024-05-01 2:42PM EDT | 2026-12-18 | 27.00 | 26.50 | 31.50 | 0.00 | - | 2 | 9 | 28.20% |
Opções de vendapara6 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00215000 | 2024-05-03 1:56PM EDT | 2024-05-17 | 13.06 | 12.71 | 12.89 | -5.05 | -27.89% | 7 | 9 | 0.00% |
| IWM240524P00215000 | 2024-04-15 9:37AM EDT | 2024-05-24 | 15.35 | 12.78 | 12.96 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240531P00215000 | 2024-05-01 2:00PM EDT | 2024-05-31 | 18.38 | 12.87 | 13.04 | 0.00 | - | 1 | 13 | 0.00% |
| IWM240621P00215000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 13.05 | 13.56 | 13.76 | -2.65 | -16.88% | 5 | 5,391 | 14.64% |
| IWM240628P00215000 | 2024-04-18 1:18PM EDT | 2024-06-28 | 22.05 | 13.75 | 13.96 | 0.00 | - | 22 | 93 | 14.84% |
| IWM240719P00215000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 13.57 | 14.25 | 14.46 | -5.80 | -29.94% | 2 | 10 | 14.82% |
| IWM240816P00215000 | 2024-05-03 3:07PM EDT | 2024-08-16 | 15.33 | 14.90 | 15.10 | -3.22 | -17.36% | 10 | 114 | 14.77% |
| IWM240920P00215000 | 2024-05-03 10:34AM EDT | 2024-09-20 | 16.04 | 15.58 | 15.72 | -2.33 | -12.68% | 1 | 329 | 14.39% |
| IWM240930P00215000 | 2024-05-03 1:25PM EDT | 2024-09-30 | 16.23 | 15.75 | 16.03 | +1.33 | +8.93% | 1 | 1,503 | 14.64% |
| IWM241018P00215000 | 2024-04-19 12:26PM EDT | 2024-10-18 | 24.31 | 16.15 | 16.43 | 0.00 | - | 2 | 12 | 14.71% |
| IWM241115P00215000 | 2024-04-30 10:03AM EDT | 2024-11-15 | 19.83 | 16.92 | 17.24 | 0.00 | - | 2 | 2,014 | 15.21% |
| IWM241220P00215000 | 2024-05-03 1:20PM EDT | 2024-12-20 | 18.04 | 17.58 | 17.93 | -2.61 | -12.64% | 10 | 139 | 15.22% |
| IWM241231P00215000 | 2024-04-02 3:50PM EDT | 2024-12-31 | 17.00 | 19.05 | 19.64 | 0.00 | - | 9 | 20 | 17.71% |
| IWM250117P00215000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 21.87 | 17.98 | 18.38 | 0.00 | - | 2 | 69 | 15.11% |
| IWM250321P00215000 | 2024-04-18 12:25PM EDT | 2025-03-21 | 23.94 | 18.98 | 19.30 | 0.00 | - | 30 | 41 | 14.88% |
| IWM250331P00215000 | 2024-04-18 9:56AM EDT | 2025-03-31 | 25.04 | 19.00 | 19.56 | 0.00 | - | - | 6 | 15.01% |
| IWM250620P00215000 | 2024-04-09 12:02PM EDT | 2025-06-20 | 19.25 | 20.13 | 20.58 | 0.00 | - | 1,000 | 1,012 | 14.73% |
| IWM251219P00215000 | 2024-04-19 1:45PM EDT | 2025-12-19 | 27.89 | 22.42 | 22.95 | 0.00 | - | 1 | 5,205 | 14.68% |
| IWM260116P00215000 | 2023-11-02 10:02AM EDT | 2026-01-16 | 46.70 | 30.50 | 35.50 | 0.00 | - | 2 | 0 | 26.37% |
| IWM260618P00215000 | 2023-11-21 2:03PM EDT | 2026-06-18 | 38.75 | 24.50 | 29.50 | 0.00 | - | 2 | 11 | 18.51% |
| IWM261218P00215000 | 2024-04-11 10:49AM EDT | 2026-12-18 | 26.71 | 23.57 | 27.93 | 0.00 | - | 2 | 3 | 15.45% |
© 2024 Yahoo. Todos os direitos reservados.