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
63.647,78 +553,30 (+0,88%)
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:218.00
Opções de comprapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00218000 | 2024-04-19 2:05PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 416 | 35.16% |
| IWM240503C00218000 | 2024-04-19 10:38AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 419 | 25.98% |
| IWM240510C00218000 | 2024-04-19 12:23PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 3 | 91 | 22.66% |
| IWM240517C00218000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 47 | 5,765 | 21.68% |
| IWM240524C00218000 | 2024-04-19 12:57PM EDT | 2024-05-24 | 0.18 | 0.18 | 0.19 | -0.01 | -5.26% | 1 | 26 | 21.58% |
| IWM240531C00218000 | 2024-04-19 2:52PM EDT | 2024-05-31 | 0.22 | 0.26 | 0.29 | -0.13 | -37.14% | 4 | 225 | 21.34% |
| IWM240621C00218000 | 2024-04-18 11:55AM EDT | 2024-06-21 | 0.67 | 0.65 | 0.68 | -0.12 | -15.19% | 3 | 9,633 | 21.05% |
| IWM240719C00218000 | 2024-04-19 12:11PM EDT | 2024-07-19 | 1.28 | 1.34 | 1.38 | 0.00 | - | 1 | 342 | 21.27% |
| IWM240816C00218000 | 2024-04-18 3:22PM EDT | 2024-08-16 | 2.03 | 2.14 | 2.20 | 0.00 | - | 1 | 1,459 | 21.66% |
| IWM240920C00218000 | 2024-04-16 3:25PM EDT | 2024-09-20 | 3.79 | 3.18 | 3.24 | 0.00 | - | 7 | 10,637 | 22.01% |
| IWM241220C00218000 | 2024-03-05 4:43PM EDT | 2024-12-20 | 11.05 | 10.43 | 10.64 | 0.00 | - | 2 | 2,415 | 30.99% |
| IWM250117C00218000 | 2024-04-19 2:42PM EDT | 2025-01-17 | 6.18 | 6.65 | 6.78 | -2.06 | -25.00% | 309 | 337 | 23.01% |
| IWM250620C00218000 | 2024-04-16 10:32AM EDT | 2025-06-20 | 11.26 | 10.67 | 11.08 | 0.00 | - | 6 | 168 | 24.03% |
| IWM260116C00218000 | 2024-03-22 2:23PM EDT | 2026-01-16 | 22.97 | 14.98 | 17.20 | 0.00 | - | 2 | 1 | 25.88% |
Opções de vendapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00218000 | 2024-04-12 9:33AM EDT | 2024-04-26 | 16.40 | 24.75 | 24.91 | 0.00 | - | 1 | 0 | 39.26% |
| IWM240503P00218000 | 2024-04-17 4:06PM EDT | 2024-05-03 | 24.99 | 24.75 | 24.91 | 0.00 | - | 26 | 0 | 27.74% |
| IWM240510P00218000 | 2024-04-05 9:33AM EDT | 2024-05-10 | 15.10 | 24.75 | 24.91 | 0.00 | - | 1 | 0 | 22.66% |
| IWM240517P00218000 | 2024-04-15 3:17PM EDT | 2024-05-17 | 22.84 | 24.75 | 24.91 | 0.00 | - | 120 | 0 | 19.73% |
| IWM240524P00218000 | 2024-04-12 3:42PM EDT | 2024-05-24 | 19.72 | 24.72 | 24.91 | 0.00 | - | 1 | 0 | 17.68% |
| IWM240621P00218000 | 2024-04-09 11:08AM EDT | 2024-06-21 | 14.48 | 24.64 | 25.04 | 0.00 | - | 2 | 2 | 15.99% |
| IWM240816P00218000 | 2024-04-18 2:56PM EDT | 2024-08-16 | 25.62 | 24.98 | 25.41 | 0.00 | - | 60 | 32 | 14.59% |
| IWM240920P00218000 | 2024-04-15 3:19PM EDT | 2024-09-20 | 24.00 | 25.27 | 25.69 | 0.00 | - | 1 | 634 | 14.20% |
| IWM241220P00218000 | 2024-03-21 9:49AM EDT | 2024-12-20 | 17.02 | 26.33 | 26.88 | 0.00 | - | - | 26 | 14.69% |
| IWM241231P00218000 | 2024-04-05 3:47PM EDT | 2024-12-31 | 18.88 | 26.38 | 27.01 | 0.00 | - | 1 | 1 | 14.69% |
| IWM250117P00218000 | 2024-04-12 2:16PM EDT | 2025-01-17 | 22.65 | 26.56 | 27.16 | 0.00 | - | 1 | 54 | 14.56% |
| IWM250331P00218000 | 2024-04-19 1:45PM EDT | 2025-03-31 | 27.69 | 27.19 | 27.94 | +4.19 | +17.83% | 1 | 1 | 14.43% |
| IWM250620P00218000 | 2024-01-02 2:22PM EDT | 2025-06-20 | 24.91 | 26.90 | 27.97 | 0.00 | - | - | 6 | 13.04% |
| IWM251219P00218000 | 2023-12-18 3:27PM EDT | 2025-12-19 | 28.34 | 29.91 | 32.98 | 0.00 | - | - | 11 | 16.95% |
| IWM260116P00218000 | 2024-01-09 10:30AM EDT | 2026-01-16 | 31.28 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.