Mercado fechará em 3 h 48 min
BOVESPA
124.660,53 -80,16 (-0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.546,02 +82,03 (+0,15%) PETROLEO CRU
82,54 -0,27 (-0,33%) OURO
2.342,30 +3,90 (+0,17%) Bitcoin USD
64.037,23 -720,73 (-1,11%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:12PM EDT. Mercado aberto.
Preço de exercício:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00235000 | 2024-04-17 3:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 260 | 84.38% |
| IWM240503C00235000 | 2024-04-24 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 124 | 42.19% |
| IWM240510C00235000 | 2024-04-22 12:11PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 108 | 31.25% |
| IWM240517C00235000 | 2024-04-24 4:05PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 20,645 | 28.13% |
| IWM240524C00235000 | 2024-04-24 9:31AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 650 | 25.78% |
| IWM240531C00235000 | 2024-04-23 3:04PM EDT | 2024-05-31 | 0.07 | 0.03 | 0.04 | 0.00 | - | 350 | 760 | 23.93% |
| IWM240621C00235000 | 2024-04-25 10:10AM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 10 | 9,226 | 21.49% |
| IWM240628C00235000 | 2024-04-24 10:16AM EDT | 2024-06-28 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 10 | 10,427 | 21.09% |
| IWM240719C00235000 | 2024-04-25 10:37AM EDT | 2024-07-19 | 0.25 | 0.24 | 0.26 | -0.07 | -21.87% | 200 | 1,821 | 20.51% |
| IWM240816C00235000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 0.64 | 0.48 | 0.50 | 0.00 | - | 29 | 2,488 | 20.14% |
| IWM240920C00235000 | 2024-04-25 10:09AM EDT | 2024-09-20 | 0.91 | 0.91 | 0.94 | -0.22 | -19.47% | 183 | 5,747 | 20.23% |
| IWM240930C00235000 | 2024-04-23 10:45AM EDT | 2024-09-30 | 1.50 | 0.98 | 1.02 | 0.00 | - | 2 | 982 | 19.97% |
| IWM241018C00235000 | 2024-04-25 10:20AM EDT | 2024-10-18 | 1.33 | 1.28 | 1.32 | -0.22 | -14.19% | 474 | 4,993 | 20.20% |
| IWM241115C00235000 | 2024-04-18 11:53AM EDT | 2024-11-15 | 2.10 | 1.92 | 1.96 | 0.00 | - | 10 | 2,602 | 20.95% |
| IWM241220C00235000 | 2024-04-24 1:13PM EDT | 2024-12-20 | 2.95 | 2.51 | 2.58 | 0.00 | - | 15 | 3,815 | 21.06% |
| IWM241231C00235000 | 2024-04-24 10:04AM EDT | 2024-12-31 | 3.28 | 2.64 | 2.73 | 0.00 | - | 9 | 209 | 20.98% |
| IWM250117C00235000 | 2024-04-25 11:01AM EDT | 2025-01-17 | 3.08 | 3.00 | 3.07 | -0.65 | -17.43% | 4 | 1,067 | 21.11% |
| IWM250321C00235000 | 2024-04-18 3:15PM EDT | 2025-03-21 | 4.16 | 4.24 | 4.35 | 0.00 | - | 14 | 72 | 21.50% |
| IWM250331C00235000 | 2024-04-18 2:43PM EDT | 2025-03-31 | 4.28 | 4.35 | 4.59 | 0.00 | - | 2 | 233 | 21.62% |
| IWM250620C00235000 | 2024-04-25 9:54AM EDT | 2025-06-20 | 6.08 | 6.15 | 6.33 | -1.02 | -14.37% | 10 | 4,909 | 22.13% |
| IWM251219C00235000 | 2024-04-23 1:25PM EDT | 2025-12-19 | 11.59 | 9.97 | 10.28 | 0.00 | - | 86 | 1,241 | 23.11% |
| IWM260116C00235000 | 2024-04-25 11:57AM EDT | 2026-01-16 | 10.64 | 10.58 | 11.03 | -1.55 | -11.28% | 1 | 196 | 23.41% |
| IWM260618C00235000 | 2024-03-27 2:42PM EDT | 2026-06-18 | 20.33 | 13.02 | 14.34 | 0.00 | - | 2 | 4 | 24.13% |
| IWM261218C00235000 | 2024-04-19 2:36PM EDT | 2026-12-18 | 17.10 | 16.50 | 18.37 | 0.00 | - | 2 | 62 | 25.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00235000 | 2024-04-04 9:44AM EDT | 2024-04-26 | 26.69 | 39.94 | 40.08 | 0.00 | - | 1 | 0 | 132.62% |
| IWM240517P00235000 | 2024-04-17 3:41PM EDT | 2024-05-17 | 41.67 | 40.04 | 40.18 | 0.00 | - | 1 | 0 | 43.14% |
| IWM240621P00235000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 41.49 | 39.85 | 40.17 | 0.00 | - | 16 | 0 | 27.08% |
| IWM240628P00235000 | 2024-04-17 3:54PM EDT | 2024-06-28 | 41.47 | 39.91 | 40.28 | 0.00 | - | 15 | 15 | 26.82% |
| IWM240816P00235000 | 2024-04-17 3:56PM EDT | 2024-08-16 | 41.70 | 39.92 | 40.35 | 0.00 | - | 1 | 3 | 20.81% |
| IWM240920P00235000 | 2024-04-15 9:40AM EDT | 2024-09-20 | 34.94 | 39.77 | 40.25 | 0.00 | - | 1 | 0 | 17.53% |
| IWM240930P00235000 | 2024-03-26 12:22PM EDT | 2024-09-30 | 29.19 | 39.76 | 40.28 | 0.00 | - | 1 | 0 | 17.19% |
| IWM241115P00235000 | 2024-01-22 1:23PM EDT | 2024-11-15 | 39.35 | 37.78 | 38.27 | 0.00 | - | - | 0 | 0.00% |
| IWM241220P00235000 | 2024-04-15 10:14AM EDT | 2024-12-20 | 37.10 | 39.74 | 40.36 | 0.00 | - | 1 | 3 | 14.44% |
| IWM241231P00235000 | 2024-03-13 2:48PM EDT | 2024-12-31 | 30.35 | 35.87 | 36.85 | 0.00 | - | 14 | 10 | 0.00% |
| IWM250117P00235000 | 2024-04-16 9:46AM EDT | 2025-01-17 | 41.23 | 39.73 | 40.38 | 0.00 | - | 2 | 1 | 13.76% |
| IWM250331P00235000 | 2024-04-04 9:46AM EDT | 2025-03-31 | 29.14 | 39.78 | 40.58 | 0.00 | - | 1 | 0 | 12.99% |
| IWM250620P00235000 | 2024-04-09 11:06AM EDT | 2025-06-20 | 32.26 | 39.96 | 40.89 | 0.00 | - | 4 | 3 | 12.62% |
| IWM251219P00235000 | 2024-03-15 1:03PM EDT | 2025-12-19 | 36.22 | 36.49 | 39.07 | 0.00 | - | 86 | 45 | 0.00% |
| IWM260116P00235000 | 2024-04-12 2:34PM EDT | 2026-01-16 | 39.33 | 40.58 | 41.99 | 0.00 | - | 1 | 5 | 12.45% |
| IWM260618P00235000 | 2024-01-30 11:24AM EDT | 2026-06-18 | 40.05 | 34.00 | 39.00 | 0.00 | - | 3 | 4 | 0.00% |
| IWM261218P00235000 | 2024-04-19 3:03PM EDT | 2026-12-18 | 42.23 | 41.20 | 43.77 | -2.76 | -6.13% | 1 | 19 | 12.25% |
© 2024 Yahoo. Todos os direitos reservados.