Mercado fechará em 50 mins
BOVESPA
123.790,12 -381,03 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.658,61 +242,92 (+0,44%) PETROLEO CRU
82,81 +0,12 (+0,15%) OURO
2.397,10 +8,70 (+0,36%) Bitcoin USD
63.291,11 +2.155,88 (+3,53%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:10PM EDT. Mercado aberto.
Preço de exercício:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00240000 | 2024-04-12 10:17AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,315 | 96.88% |
| IWM240422C00240000 | 2024-04-09 3:15PM EDT | 2024-04-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 126 | 60.94% |
| IWM240426C00240000 | 2024-04-10 9:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 748 | 48.44% |
| IWM240503C00240000 | 2024-04-16 10:24AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 85 | 36.33% |
| IWM240510C00240000 | 2024-04-09 10:02AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 306 | 30.47% |
| IWM240517C00240000 | 2024-04-17 2:27PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 14,332 | 28.52% |
| IWM240524C00240000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 203 | 25.59% |
| IWM240531C00240000 | 2024-04-16 2:01PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 24.51% |
| IWM240621C00240000 | 2024-04-18 2:40PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | 0.00 | - | 238 | 43,265 | 22.66% |
| IWM240628C00240000 | 2024-04-17 10:55AM EDT | 2024-06-28 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1 | 1,434 | 22.22% |
| IWM240719C00240000 | 2024-04-18 10:57AM EDT | 2024-07-19 | 0.21 | 0.17 | 0.19 | +0.02 | +10.53% | 10 | 1,465 | 21.46% |
| IWM240816C00240000 | 2024-04-18 1:38PM EDT | 2024-08-16 | 0.38 | 0.35 | 0.36 | -0.01 | -2.56% | 562 | 2,256 | 20.95% |
| IWM240920C00240000 | 2024-04-18 1:12PM EDT | 2024-09-20 | 0.71 | 0.65 | 0.67 | -0.01 | -1.39% | 192 | 8,766 | 20.80% |
| IWM240930C00240000 | 2024-04-18 10:54AM EDT | 2024-09-30 | 0.86 | 0.70 | 0.73 | +0.02 | +2.38% | 201 | 532 | 20.53% |
| IWM241018C00240000 | 2024-04-17 1:27PM EDT | 2024-10-18 | 1.11 | 0.92 | 0.95 | 0.00 | - | 560 | 1,074 | 20.67% |
| IWM241115C00240000 | 2024-04-16 3:53PM EDT | 2024-11-15 | 1.78 | 1.40 | 1.43 | 0.00 | - | 2 | 351 | 21.25% |
| IWM241220C00240000 | 2024-04-18 2:34PM EDT | 2024-12-20 | 1.85 | 1.88 | 1.91 | -0.12 | -6.09% | 38 | 9,926 | 21.27% |
| IWM241231C00240000 | 2024-04-17 1:55PM EDT | 2024-12-31 | 2.30 | 1.94 | 2.02 | 0.00 | - | 45 | 345 | 21.14% |
| IWM250117C00240000 | 2024-04-18 2:33PM EDT | 2025-01-17 | 2.24 | 2.26 | 2.31 | -0.23 | -9.31% | 38 | 4,543 | 21.28% |
| IWM250321C00240000 | 2024-04-18 2:26PM EDT | 2025-03-21 | 3.36 | 3.25 | 3.35 | -0.10 | -2.89% | 54 | 40 | 21.55% |
| IWM250331C00240000 | 2024-04-12 12:37PM EDT | 2025-03-31 | 4.99 | 3.30 | 3.50 | 0.00 | - | 3 | 56 | 21.55% |
| IWM250620C00240000 | 2024-04-18 12:20PM EDT | 2025-06-20 | 5.45 | 4.80 | 4.99 | +0.28 | +5.42% | 3 | 10,026 | 21.99% |
| IWM251219C00240000 | 2024-04-18 10:45AM EDT | 2025-12-19 | 8.94 | 8.08 | 8.45 | +0.54 | +6.43% | 1 | 6,951 | 22.83% |
| IWM260116C00240000 | 2024-04-18 10:45AM EDT | 2026-01-16 | 9.44 | 8.26 | 9.40 | +0.12 | +1.29% | 1 | 250 | 23.42% |
| IWM260618C00240000 | 2024-03-28 2:51PM EDT | 2026-06-18 | 17.00 | 10.01 | 13.11 | 0.00 | - | 1 | 111 | 24.71% |
| IWM261218C00240000 | 2024-03-27 4:03PM EDT | 2026-12-18 | 23.00 | 13.32 | 16.70 | 0.00 | - | 30 | 115 | 25.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00240000 | 2024-02-12 10:59AM EDT | 2024-04-19 | 38.08 | 34.07 | 34.47 | 0.00 | - | 8 | 0 | 0.00% |
| IWM240426P00240000 | 2024-03-26 3:32PM EDT | 2024-04-26 | 34.42 | 47.41 | 47.57 | 0.00 | - | 1 | 0 | 79.00% |
| IWM240517P00240000 | 2024-04-17 3:52PM EDT | 2024-05-17 | 46.53 | 47.34 | 47.50 | 0.00 | - | 2 | 1 | 43.48% |
| IWM240621P00240000 | 2024-04-17 3:42PM EDT | 2024-06-21 | 46.52 | 47.26 | 47.58 | 0.00 | - | 1 | 1 | 30.54% |
| IWM240628P00240000 | 2024-04-15 3:55PM EDT | 2024-06-28 | 44.01 | 47.23 | 47.54 | 0.00 | - | 6 | 0 | 28.57% |
| IWM240719P00240000 | 2024-03-22 11:05AM EDT | 2024-07-19 | 33.93 | 47.28 | 47.62 | 0.00 | - | 1 | 0 | 25.93% |
| IWM240816P00240000 | 2024-04-04 9:46AM EDT | 2024-08-16 | 31.77 | 47.26 | 47.63 | 0.00 | - | 1 | 0 | 22.83% |
| IWM240920P00240000 | 2024-04-15 3:45PM EDT | 2024-09-20 | 44.50 | 47.20 | 47.61 | 0.00 | - | 3 | 0 | 19.97% |
| IWM241018P00240000 | 2024-04-01 2:43PM EDT | 2024-10-18 | 31.68 | 47.18 | 47.62 | 0.00 | - | - | 0 | 18.47% |
| IWM241220P00240000 | 2024-04-01 2:42PM EDT | 2024-12-20 | 32.14 | 47.11 | 47.64 | 0.00 | - | 4 | 0 | 16.08% |
| IWM241231P00240000 | 2024-03-13 2:06PM EDT | 2024-12-31 | 34.60 | 40.66 | 41.70 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250117P00240000 | 2024-04-17 3:38PM EDT | 2025-01-17 | 46.70 | 47.11 | 47.68 | 0.00 | - | 1 | 2 | 15.45% |
| IWM250620P00240000 | 2024-03-15 1:04PM EDT | 2025-06-20 | 39.31 | 39.49 | 43.37 | 0.00 | - | 8 | 4 | 0.00% |
| IWM251219P00240000 | 2024-04-16 10:37AM EDT | 2025-12-19 | 46.82 | 46.39 | 48.71 | 0.00 | - | 5 | 118 | 13.05% |
| IWM260116P00240000 | 2024-02-27 1:15PM EDT | 2026-01-16 | 38.93 | 32.55 | 34.72 | 0.00 | - | - | 6 | 0.00% |
| IWM260618P00240000 | 2023-12-21 4:49PM EDT | 2026-06-18 | 42.59 | 45.50 | 50.50 | 0.00 | - | - | 1 | 14.25% |
| IWM261218P00240000 | 2024-04-10 3:15PM EDT | 2026-12-18 | 42.76 | 46.00 | 50.83 | 0.00 | - | - | 2 | 13.26% |
© 2024 Yahoo. Todos os direitos reservados.