Mercado abrirá em 1 h 48 min
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,79 -0,02 (-0,02%) OURO
2.340,60 +2,20 (+0,09%) Bitcoin USD
63.623,72 -2.808,01 (-4,23%)
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:225.00
Opções de comprapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00225000 | 2024-04-23 3:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,079 | 50.00% |
| IWM240503C00225000 | 2024-04-24 9:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7,375 | 12.50% |
| IWM240510C00225000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 341 | 12.50% |
| IWM240517C00225000 | 2024-04-24 2:59PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| IWM240524C00225000 | 2024-04-24 10:56AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 26 | 391 | 12.50% |
| IWM240531C00225000 | 2024-04-24 12:32PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IWM240621C00225000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5,204 | 69,209 | 6.25% |
| IWM240628C00225000 | 2024-04-24 1:22PM EDT | 2024-06-28 | 0.44 | 0.00 | 0.00 | 0.00 | - | 396 | 4,914 | 6.25% |
| IWM240719C00225000 | 2024-04-24 3:33PM EDT | 2024-07-19 | 0.81 | 0.00 | 0.00 | 0.00 | - | 297 | 3,579 | 6.25% |
| IWM240816C00225000 | 2024-04-24 1:53PM EDT | 2024-08-16 | 1.49 | 0.00 | 0.00 | 0.00 | - | 21 | 8,447 | 6.25% |
| IWM240920C00225000 | 2024-04-24 12:25PM EDT | 2024-09-20 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 14,186 | 3.13% |
| IWM240930C00225000 | 2024-04-23 11:54AM EDT | 2024-09-30 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3 | 3,447 | 3.13% |
| IWM241018C00225000 | 2024-04-24 3:01PM EDT | 2024-10-18 | 2.87 | 0.00 | 0.00 | 0.00 | - | 212 | 6,887 | 3.13% |
| IWM241115C00225000 | 2024-04-24 1:01PM EDT | 2024-11-15 | 3.93 | 0.00 | 0.00 | 0.00 | - | 303 | 1,485 | 3.13% |
| IWM241220C00225000 | 2024-04-24 12:56PM EDT | 2024-12-20 | 4.76 | 0.00 | 0.00 | 0.00 | - | 2 | 8,587 | 3.13% |
| IWM241231C00225000 | 2024-04-24 11:35AM EDT | 2024-12-31 | 5.06 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 3.13% |
| IWM250117C00225000 | 2024-04-24 3:43PM EDT | 2025-01-17 | 5.61 | 0.00 | 0.00 | 0.00 | - | 46 | 5,310 | 3.13% |
| IWM250321C00225000 | 2024-04-23 3:52PM EDT | 2025-03-21 | 7.79 | 0.00 | 0.00 | 0.00 | - | 4 | 4,515 | 3.13% |
| IWM250331C00225000 | 2024-04-23 10:09AM EDT | 2025-03-31 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| IWM250620C00225000 | 2024-04-24 9:50AM EDT | 2025-06-20 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3,487 | 3.13% |
| IWM251219C00225000 | 2024-04-24 12:19PM EDT | 2025-12-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 195 | 6,695 | 1.56% |
| IWM260116C00225000 | 2024-04-10 2:43PM EDT | 2026-01-16 | 16.94 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 1.56% |
| IWM260618C00225000 | 2024-03-25 10:10AM EDT | 2026-06-18 | 23.81 | 17.71 | 19.25 | 0.00 | - | 2 | 1,505 | 25.25% |
| IWM261218C00225000 | 2024-04-19 10:38AM EDT | 2026-12-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 1.56% |
Opções de vendapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00225000 | 2024-04-03 1:41PM EDT | 2024-04-26 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240503P00225000 | 2024-04-17 2:44PM EDT | 2024-05-03 | 29.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240510P00225000 | 2024-04-04 11:04AM EDT | 2024-05-10 | 17.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240517P00225000 | 2024-04-17 3:13PM EDT | 2024-05-17 | 31.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240621P00225000 | 2024-04-17 1:57PM EDT | 2024-06-21 | 30.37 | 0.00 | 0.00 | 0.00 | - | 25 | 15 | 0.00% |
| IWM240628P00225000 | 2024-04-16 9:43AM EDT | 2024-06-28 | 31.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240719P00225000 | 2024-04-23 2:54PM EDT | 2024-07-19 | 26.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816P00225000 | 2024-04-23 2:59PM EDT | 2024-08-16 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240920P00225000 | 2024-04-18 12:08PM EDT | 2024-09-20 | 30.50 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| IWM240930P00225000 | 2024-02-27 12:31PM EDT | 2024-09-30 | 23.47 | 17.35 | 17.81 | 0.00 | - | - | 2 | 0.00% |
| IWM241018P00225000 | 2024-04-18 1:33PM EDT | 2024-10-18 | 31.70 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| IWM241115P00225000 | 2024-04-18 1:33PM EDT | 2024-11-15 | 31.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM241220P00225000 | 2024-04-16 10:21AM EDT | 2024-12-20 | 31.39 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| IWM241231P00225000 | 2024-02-27 12:30PM EDT | 2024-12-31 | 24.64 | 19.26 | 19.66 | 0.00 | - | - | 2 | 0.00% |
| IWM250117P00225000 | 2024-04-18 10:04AM EDT | 2025-01-17 | 31.98 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| IWM250321P00225000 | 2024-03-27 3:42PM EDT | 2025-03-21 | 21.49 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| IWM250620P00225000 | 2024-03-22 1:59PM EDT | 2025-06-20 | 24.40 | 32.68 | 34.28 | 0.00 | - | 2 | 7 | 19.17% |
| IWM251219P00225000 | 2024-04-08 10:25AM EDT | 2025-12-19 | 26.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM260116P00225000 | 2024-04-17 12:11PM EDT | 2026-01-16 | 33.91 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| IWM260618P00225000 | 2024-02-27 4:50PM EDT | 2026-06-18 | 29.74 | 23.50 | 28.50 | 0.00 | - | - | 10 | 7.27% |
| IWM261218P00225000 | 2024-04-02 9:31AM EDT | 2026-12-18 | 30.06 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.