Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.363,73 +586,98 (+0,94%)
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:230.00
Opções de comprapara6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00230000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 356 | 37.50% |
| IWM240517C00230000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | 0.00 | - | 43 | 15,886 | 29.69% |
| IWM240524C00230000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 307 | 469 | 24.61% |
| IWM240531C00230000 | 2024-05-03 11:46AM EDT | 2024-05-31 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 2 | 331 | 22.56% |
| IWM240607C00230000 | 2024-05-03 2:33PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 2 | 402 | 21.39% |
| IWM240621C00230000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.21 | 0.22 | 0.23 | +0.02 | +10.53% | 325 | 55,963 | 20.07% |
| IWM240628C00230000 | 2024-05-03 12:51PM EDT | 2024-06-28 | 0.32 | 0.30 | 0.32 | +0.07 | +28.00% | 123 | 2,259 | 19.97% |
| IWM240719C00230000 | 2024-05-03 4:10PM EDT | 2024-07-19 | 0.60 | 0.59 | 0.62 | +0.12 | +25.00% | 206 | 5,296 | 19.58% |
| IWM240816C00230000 | 2024-05-03 1:55PM EDT | 2024-08-16 | 1.16 | 1.17 | 1.20 | +0.23 | +24.73% | 1,029 | 9,995 | 19.83% |
| IWM240920C00230000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 1.99 | 2.02 | 2.08 | +0.30 | +17.75% | 521 | 28,896 | 20.29% |
| IWM240930C00230000 | 2024-05-03 11:44AM EDT | 2024-09-30 | 2.11 | 2.17 | 2.24 | +0.37 | +21.26% | 1 | 708 | 20.10% |
| IWM241018C00230000 | 2024-05-03 2:11PM EDT | 2024-10-18 | 2.63 | 2.67 | 2.73 | +0.32 | +13.85% | 57 | 3,277 | 20.35% |
| IWM241115C00230000 | 2024-05-03 3:42PM EDT | 2024-11-15 | 3.64 | 3.72 | 3.79 | +0.36 | +10.98% | 849 | 10,600 | 21.34% |
| IWM241220C00230000 | 2024-05-02 10:23AM EDT | 2024-12-20 | 4.74 | 4.65 | 4.73 | +1.17 | +32.77% | 22 | 23,671 | 21.55% |
| IWM241231C00230000 | 2024-04-29 9:54AM EDT | 2024-12-31 | 4.33 | 4.81 | 4.97 | 0.00 | - | 2 | 97 | 21.51% |
| IWM250117C00230000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 5.29 | 5.32 | 5.43 | +0.47 | +9.75% | 105 | 29,412 | 21.62% |
| IWM250321C00230000 | 2024-05-02 10:10AM EDT | 2025-03-21 | 5.59 | 7.07 | 7.30 | 0.00 | - | 50 | 3,213 | 22.30% |
| IWM250331C00230000 | 2024-04-30 1:05PM EDT | 2025-03-31 | 5.80 | 7.13 | 7.58 | 0.00 | - | 5 | 107 | 22.37% |
| IWM250620C00230000 | 2024-05-01 2:52PM EDT | 2025-06-20 | 9.79 | 9.48 | 9.82 | +1.04 | +11.89% | 1 | 5,549 | 22.96% |
| IWM251219C00230000 | 2024-05-03 12:02PM EDT | 2025-12-19 | 14.24 | 14.22 | 14.68 | +1.64 | +13.02% | 47 | 1,606 | 24.12% |
| IWM260116C00230000 | 2024-04-23 1:34PM EDT | 2026-01-16 | 13.79 | 13.87 | 15.91 | 0.00 | - | 4 | 67 | 24.78% |
| IWM260618C00230000 | 2024-04-22 9:45AM EDT | 2026-06-18 | 14.90 | 16.42 | 20.26 | 0.00 | - | 2 | 2,070 | 25.98% |
| IWM261218C00230000 | 2024-04-25 2:25PM EDT | 2026-12-18 | 19.83 | 20.00 | 24.73 | 0.00 | - | 3,500 | 3,508 | 26.81% |
Opções de vendapara6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00230000 | 2024-04-12 3:08PM EDT | 2024-05-17 | 32.09 | 27.71 | 27.87 | 0.00 | - | 404 | 0 | 0.00% |
| IWM240621P00230000 | 2024-04-26 10:18AM EDT | 2024-06-21 | 31.67 | 27.64 | 27.97 | 0.00 | - | 15 | 0 | 0.00% |
| IWM240628P00230000 | 2024-04-17 3:52PM EDT | 2024-06-28 | 36.69 | 27.64 | 27.97 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240719P00230000 | 2024-04-16 3:23PM EDT | 2024-07-19 | 34.45 | 27.64 | 27.97 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816P00230000 | 2024-04-29 10:04AM EDT | 2024-08-16 | 30.27 | 27.67 | 28.00 | 0.00 | - | 3 | 3 | 0.00% |
| IWM240920P00230000 | 2024-04-15 11:02AM EDT | 2024-09-20 | 32.39 | 27.80 | 28.15 | 0.00 | - | 1 | 0 | 9.52% |
| IWM240930P00230000 | 2024-05-03 9:55AM EDT | 2024-09-30 | 26.64 | 27.87 | 28.26 | -9.56 | -26.41% | 2 | 0 | 10.79% |
| IWM241115P00230000 | 2024-04-29 2:15PM EDT | 2024-11-15 | 30.26 | 28.29 | 28.71 | 0.00 | - | 4 | 3 | 12.23% |
| IWM241220P00230000 | 2024-05-03 11:43AM EDT | 2024-12-20 | 29.00 | 28.59 | 29.00 | -5.80 | -16.67% | 1 | 12 | 12.38% |
| IWM241231P00230000 | 2024-04-29 1:32PM EDT | 2024-12-31 | 30.49 | 28.59 | 29.13 | 0.00 | - | 266 | 138 | 12.54% |
| IWM250117P00230000 | 2024-05-03 2:37PM EDT | 2025-01-17 | 29.04 | 28.77 | 29.25 | -4.07 | -12.29% | 100 | 720 | 12.49% |
| IWM250321P00230000 | 2024-04-30 12:58PM EDT | 2025-03-21 | 33.87 | 29.26 | 29.85 | 0.00 | - | 128 | 193 | 12.67% |
| IWM250331P00230000 | 2024-04-29 1:30PM EDT | 2025-03-31 | 31.12 | 29.30 | 29.94 | 0.00 | - | 2 | 2 | 12.68% |
| IWM250620P00230000 | 2024-04-10 11:13AM EDT | 2025-06-20 | 31.22 | 29.55 | 30.79 | 0.00 | - | 1 | 5 | 12.93% |
| IWM251219P00230000 | 2024-03-21 11:25AM EDT | 2025-12-19 | 28.31 | 37.22 | 39.72 | 0.00 | - | 1 | 10 | 21.04% |
| IWM260116P00230000 | 2024-04-22 1:35PM EDT | 2026-01-16 | 35.65 | 30.79 | 33.34 | 0.00 | - | 1 | 1 | 13.75% |
| IWM260618P00230000 | 2024-02-27 4:50PM EDT | 2026-06-18 | 32.75 | 26.00 | 31.00 | 0.00 | - | 1 | 11 | 9.71% |
| IWM261218P00230000 | 2024-04-24 10:10AM EDT | 2026-12-18 | 35.80 | 31.77 | 36.50 | 0.00 | - | 2 | 12 | 13.90% |
© 2024 Yahoo. Todos os direitos reservados.