Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,13 +0,13 (+0,16%) OURO
2.330,20 +27,30 (+1,19%) Bitcoin USD
57.816,07 -2.359,68 (-3,92%)
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:219.00
Opções de comprapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240501C00219000 | 2024-04-26 9:35AM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 71.88% |
| IWM240503C00219000 | 2024-04-29 3:35PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 74 | 1,469 | 45.31% |
| IWM240510C00219000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 62 | 3,358 | 26.76% |
| IWM240517C00219000 | 2024-05-01 12:28PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.07 | +0.04 | +80.00% | 78 | 5,035 | 24.12% |
| IWM240524C00219000 | 2024-05-01 3:16PM EDT | 2024-05-24 | 0.16 | 0.10 | 0.12 | +0.07 | +77.78% | 17 | 315 | 22.07% |
| IWM240531C00219000 | 2024-04-30 10:49AM EDT | 2024-05-31 | 0.17 | 0.15 | 0.17 | 0.00 | - | 1 | 213 | 20.66% |
| IWM240607C00219000 | 2024-04-30 9:48AM EDT | 2024-06-07 | 0.22 | 0.25 | 0.27 | -0.09 | -29.03% | 2 | 121 | 20.34% |
| IWM240621C00219000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.46 | 0.49 | 0.51 | +0.04 | +9.52% | 132 | 13,082 | 19.95% |
| IWM240719C00219000 | 2024-05-01 10:42AM EDT | 2024-07-19 | 0.96 | 1.11 | 1.15 | -0.31 | -24.41% | 10 | 433 | 19.93% |
| IWM240816C00219000 | 2024-04-30 12:27PM EDT | 2024-08-16 | 2.00 | 1.93 | 1.99 | 0.00 | - | 2 | 1,559 | 20.48% |
| IWM240920C00219000 | 2024-04-29 2:59PM EDT | 2024-09-20 | 3.92 | 2.99 | 3.07 | 0.00 | - | 1 | 1,752 | 20.94% |
| IWM241220C00219000 | 2024-05-01 9:58AM EDT | 2024-12-20 | 5.79 | 5.97 | 6.10 | -3.11 | -34.94% | 59 | 10 | 22.28% |
| IWM241231C00219000 | 2024-04-15 3:17PM EDT | 2024-12-31 | 6.68 | 6.06 | 6.38 | 0.00 | - | 6 | 9 | 22.28% |
| IWM250117C00219000 | 2024-04-29 3:51PM EDT | 2025-01-17 | 7.90 | 6.71 | 6.87 | 0.00 | - | 12 | 996 | 22.38% |
| IWM250620C00219000 | 2024-04-30 3:55PM EDT | 2025-06-20 | 11.00 | 11.04 | 11.98 | 0.00 | - | 2 | 351 | 24.33% |
| IWM251219C00219000 | 2024-04-30 2:36PM EDT | 2025-12-19 | 16.47 | 15.78 | 17.29 | 0.00 | - | 202 | 591 | 25.72% |
| IWM260116C00219000 | 2024-04-23 1:33PM EDT | 2026-01-16 | 18.05 | 15.63 | 17.71 | 0.00 | - | 42 | 21 | 25.56% |
Opções de vendapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00219000 | 2024-04-22 9:30AM EDT | 2024-05-17 | 24.91 | 21.98 | 22.22 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240621P00219000 | 2024-04-25 11:25AM EDT | 2024-06-21 | 23.94 | 21.88 | 22.30 | 0.00 | - | 8 | 0 | 0.00% |
| IWM240719P00219000 | 2024-04-09 11:50AM EDT | 2024-07-19 | 15.75 | 22.01 | 22.42 | 0.00 | - | 6 | 7 | 0.00% |
| IWM241220P00219000 | 2023-12-27 4:52PM EDT | 2024-12-20 | 20.55 | 25.10 | 25.65 | 0.00 | - | - | 1 | 16.16% |
| IWM250117P00219000 | 2024-02-27 4:09PM EDT | 2025-01-17 | 20.84 | 15.97 | 16.69 | 0.00 | - | - | 1 | 0.00% |
| IWM250620P00219000 | 2024-04-29 1:38PM EDT | 2025-06-20 | 23.91 | 25.13 | 26.85 | 0.00 | - | 2 | 107 | 13.99% |
| IWM251219P00219000 | 2023-12-21 2:06PM EDT | 2025-12-19 | 28.43 | 29.32 | 32.03 | 0.00 | - | - | 68 | 17.54% |
| IWM260116P00219000 | 2024-02-27 12:09PM EDT | 2026-01-16 | 25.59 | 20.55 | 22.37 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.