Mercado abrirá em 3 h 21 min
BOVESPA
124.171,15 -217,47 (-0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.415,69 -381,56 (-0,68%) PETROLEO CRU
82,15 -0,54 (-0,65%) OURO
2.393,60 +5,20 (+0,22%) Bitcoin USD
61.585,71 -1.904,37 (-3,00%)
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:220.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00220000 | 2024-04-17 2:39PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| IWM240422C00220000 | 2024-04-15 1:30PM EDT | 2024-04-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| IWM240424C00220000 | 2024-04-17 10:30AM EDT | 2024-04-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IWM240426C00220000 | 2024-04-17 3:17PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| IWM240503C00220000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| IWM240510C00220000 | 2024-04-17 3:52PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IWM240517C00220000 | 2024-04-17 4:01PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 12.50% |
| IWM240524C00220000 | 2024-04-17 12:43PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IWM240531C00220000 | 2024-04-17 2:34PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IWM240621C00220000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 0.54 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 6.25% |
| IWM240628C00220000 | 2024-04-17 3:40PM EDT | 2024-06-28 | 0.67 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 6.25% |
| IWM240719C00220000 | 2024-04-17 3:07PM EDT | 2024-07-19 | 1.17 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 6.25% |
| IWM240816C00220000 | 2024-04-17 3:32PM EDT | 2024-08-16 | 1.88 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| IWM240920C00220000 | 2024-04-17 3:38PM EDT | 2024-09-20 | 2.82 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| IWM240930C00220000 | 2024-04-15 2:22PM EDT | 2024-09-30 | 3.69 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| IWM241018C00220000 | 2024-04-17 12:20PM EDT | 2024-10-18 | 3.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IWM241115C00220000 | 2024-04-17 11:10AM EDT | 2024-11-15 | 4.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IWM241220C00220000 | 2024-04-17 4:00PM EDT | 2024-12-20 | 5.34 | 0.00 | 0.00 | 0.00 | - | 6,046 | 0 | 3.13% |
| IWM241231C00220000 | 2024-04-17 11:30AM EDT | 2024-12-31 | 5.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IWM250117C00220000 | 2024-04-17 3:59PM EDT | 2025-01-17 | 6.12 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 3.13% |
| IWM250321C00220000 | 2024-04-17 10:48AM EDT | 2025-03-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM250620C00220000 | 2024-04-16 3:38PM EDT | 2025-06-20 | 10.95 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 3.13% |
| IWM251219C00220000 | 2024-04-17 2:12PM EDT | 2025-12-19 | 15.20 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 1.56% |
| IWM260116C00220000 | 2024-04-15 2:07PM EDT | 2026-01-16 | 16.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| IWM260618C00220000 | 2024-04-12 2:44PM EDT | 2026-06-18 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2,500 | 0 | 1.56% |
| IWM261218C00220000 | 2024-04-16 11:16AM EDT | 2026-12-18 | 23.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00220000 | 2024-04-17 4:05PM EDT | 2024-04-19 | 26.99 | 0.00 | 0.00 | 0.00 | - | 46,063 | 0 | 0.00% |
| IWM240426P00220000 | 2024-04-04 2:07PM EDT | 2024-04-26 | 13.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM240503P00220000 | 2024-04-17 9:48AM EDT | 2024-05-03 | 23.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240510P00220000 | 2024-04-10 11:51AM EDT | 2024-05-10 | 19.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240517P00220000 | 2024-04-17 4:05PM EDT | 2024-05-17 | 26.98 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| IWM240524P00220000 | 2024-04-08 2:56PM EDT | 2024-05-24 | 14.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240621P00220000 | 2024-04-17 12:33PM EDT | 2024-06-21 | 26.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240628P00220000 | 2024-04-17 12:04PM EDT | 2024-06-28 | 26.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM240719P00220000 | 2024-04-16 12:52PM EDT | 2024-07-19 | 24.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240816P00220000 | 2024-04-15 3:00PM EDT | 2024-08-16 | 25.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240920P00220000 | 2024-04-15 1:29PM EDT | 2024-09-20 | 24.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IWM240930P00220000 | 2024-04-02 1:19PM EDT | 2024-09-30 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM241018P00220000 | 2024-04-16 3:50PM EDT | 2024-10-18 | 25.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241115P00220000 | 2024-02-26 2:25PM EDT | 2024-11-15 | 23.17 | 15.85 | 16.38 | 0.00 | - | 1 | 1 | 0.00% |
| IWM241220P00220000 | 2024-04-17 3:12PM EDT | 2024-12-20 | 27.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM241231P00220000 | 2024-04-17 3:12PM EDT | 2024-12-31 | 27.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM250117P00220000 | 2024-04-17 12:57PM EDT | 2025-01-17 | 27.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321P00220000 | 2024-04-17 3:35PM EDT | 2025-03-21 | 28.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM250620P00220000 | 2024-03-21 1:25PM EDT | 2025-06-20 | 20.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM251219P00220000 | 2024-04-16 10:51AM EDT | 2025-12-19 | 30.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM260116P00220000 | 2024-03-08 11:03AM EDT | 2026-01-16 | 23.20 | 22.50 | 27.50 | 0.00 | - | 3 | 14 | 6.62% |
| IWM260618P00220000 | 2024-02-12 2:09PM EDT | 2026-06-18 | 27.45 | 23.50 | 28.50 | 0.00 | - | 3 | 6 | 7.87% |
| IWM261218P00220000 | 2024-04-11 10:49AM EDT | 2026-12-18 | 29.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.