Mercado fechado
BOVESPA
124.571,13 -762,76 (-0,61%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.767,95 -216,05 (-0,39%) PETROLEO CRU
85,27 -0,14 (-0,16%) OURO
2.405,80 +22,80 (+0,96%) Bitcoin USD
62.811,49 -641,17 (-1,01%)
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:217.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00217000 | 2024-04-16 11:35AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,234 | 38.28% |
| IWM240426C00217000 | 2024-04-16 10:16AM EDT | 2024-04-26 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 78 | 455 | 25.00% |
| IWM240503C00217000 | 2024-04-16 9:48AM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 21 | 383 | 22.46% |
| IWM240510C00217000 | 2024-04-16 12:40PM EDT | 2024-05-10 | 0.12 | 0.10 | 0.11 | -0.01 | -7.69% | 33 | 92 | 20.90% |
| IWM240517C00217000 | 2024-04-16 3:53PM EDT | 2024-05-17 | 0.24 | 0.21 | 0.23 | -0.05 | -17.24% | 111 | 11,404 | 21.07% |
| IWM240524C00217000 | 2024-04-16 3:03PM EDT | 2024-05-24 | 0.37 | 0.34 | 0.35 | -0.02 | -5.13% | 9 | 87 | 20.78% |
| IWM240531C00217000 | 2024-04-15 3:45PM EDT | 2024-05-31 | 0.41 | 0.46 | 0.50 | -0.14 | -25.45% | 1 | 32 | 20.73% |
| IWM240621C00217000 | 2024-04-16 2:39PM EDT | 2024-06-21 | 0.96 | 0.98 | 1.01 | -0.16 | -14.29% | 11 | 7,545 | 20.64% |
| IWM240719C00217000 | 2024-04-15 3:59PM EDT | 2024-07-19 | 2.10 | 1.81 | 1.85 | 0.00 | - | 57 | 4,463 | 20.98% |
| IWM240816C00217000 | 2024-04-16 12:27PM EDT | 2024-08-16 | 2.82 | 2.74 | 2.79 | -0.94 | -25.00% | 2 | 11,451 | 21.46% |
| IWM240920C00217000 | 2024-04-15 2:53PM EDT | 2024-09-20 | 3.99 | 3.89 | 3.96 | -0.12 | -2.92% | 1 | 4,121 | 21.91% |
| IWM241220C00217000 | 2024-03-28 3:15PM EDT | 2024-12-20 | 14.24 | 6.84 | 6.94 | 0.00 | - | 1,200 | 503 | 22.88% |
| IWM241231C00217000 | 2024-04-04 2:13PM EDT | 2024-12-31 | 12.26 | 7.00 | 7.16 | 0.00 | - | 1 | 3 | 22.76% |
| IWM250117C00217000 | 2024-04-16 9:32AM EDT | 2025-01-17 | 7.15 | 7.59 | 7.71 | -0.87 | -10.85% | 6 | 531 | 22.95% |
| IWM250620C00217000 | 2024-04-16 10:28AM EDT | 2025-06-20 | 11.67 | 11.92 | 12.13 | -2.42 | -17.18% | 97 | 314 | 23.96% |
| IWM251219C00217000 | 2024-04-16 10:05AM EDT | 2025-12-19 | 16.39 | 16.50 | 16.86 | -7.88 | -32.47% | 31 | 50 | 24.89% |
| IWM260116C00217000 | 2024-02-09 2:26PM EDT | 2026-01-16 | 19.41 | 22.86 | 25.51 | 0.00 | - | 1 | 1 | 32.77% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00217000 | 2024-04-15 2:46PM EDT | 2024-04-19 | 21.36 | 21.94 | 22.10 | 0.00 | - | 93 | 0 | 50.59% |
| IWM240517P00217000 | 2024-04-15 3:17PM EDT | 2024-05-17 | 21.84 | 21.89 | 22.06 | 0.00 | - | 71 | 0 | 19.04% |
| IWM240621P00217000 | 2024-03-28 12:34PM EDT | 2024-06-21 | 9.67 | 21.89 | 22.29 | 0.00 | - | 37 | 98 | 15.99% |
| IWM240816P00217000 | 2024-04-10 2:35PM EDT | 2024-08-16 | 18.85 | 22.50 | 22.88 | 0.00 | - | 1 | 1 | 15.00% |
| IWM240920P00217000 | 2024-04-02 9:40AM EDT | 2024-09-20 | 15.69 | 22.85 | 23.24 | 0.00 | - | 2 | 89 | 14.56% |
| IWM241220P00217000 | 2024-04-09 10:53AM EDT | 2024-12-20 | 18.14 | 24.13 | 24.61 | 0.00 | - | 2 | 255 | 14.88% |
| IWM250117P00217000 | 2024-04-01 11:51AM EDT | 2025-01-17 | 16.25 | 24.40 | 24.92 | 0.00 | - | 14 | 52 | 14.73% |
| IWM250620P00217000 | 2024-02-23 4:48PM EDT | 2025-06-20 | 24.01 | 19.71 | 20.71 | 0.00 | - | 26 | 123 | 0.00% |
| IWM251219P00217000 | 2023-12-18 3:34PM EDT | 2025-12-19 | 27.75 | 29.26 | 32.30 | 0.00 | - | - | 1 | 18.29% |
© 2024 Yahoo. Todos os direitos reservados.