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
63.886,63 +744,71 (+1,18%)
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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00245000 | 2024-04-03 10:00AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | 0.00 | - | 200 | 250 | 49.22% |
| IWM240517C00245000 | 2024-05-03 1:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 689 | 34.77% |
| IWM240524C00245000 | 2024-04-23 10:46AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 452 | 30.47% |
| IWM240531C00245000 | 2024-04-19 10:42AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 201 | 201 | 27.54% |
| IWM240621C00245000 | 2024-05-03 2:03PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | +0.05 | +125.00% | 1,502 | 12,054 | 23.83% |
| IWM240628C00245000 | 2024-05-03 3:57PM EDT | 2024-06-28 | 0.10 | 0.10 | 0.11 | 0.00 | - | 25 | 2,022 | 22.90% |
| IWM240719C00245000 | 2024-05-02 10:45AM EDT | 2024-07-19 | 0.14 | 0.18 | 0.20 | 0.00 | - | 1 | 267 | 21.36% |
| IWM240816C00245000 | 2024-05-03 2:50PM EDT | 2024-08-16 | 0.35 | 0.34 | 0.36 | +0.06 | +20.69% | 2 | 1,507 | 20.24% |
| IWM240920C00245000 | 2024-05-03 1:09PM EDT | 2024-09-20 | 0.66 | 0.65 | 0.69 | +0.29 | +78.38% | 1 | 1,665 | 19.95% |
| IWM240930C00245000 | 2024-05-02 1:33PM EDT | 2024-09-30 | 0.59 | 0.73 | 0.78 | 0.00 | - | 3 | 241 | 19.79% |
| IWM241018C00245000 | 2024-04-30 4:02PM EDT | 2024-10-18 | 1.06 | 0.98 | 1.03 | +0.45 | +73.77% | 1 | 518 | 19.93% |
| IWM241115C00245000 | 2024-05-03 3:17PM EDT | 2024-11-15 | 1.54 | 1.57 | 1.63 | +0.15 | +10.79% | 93 | 1,836 | 20.75% |
| IWM241220C00245000 | 2024-05-03 11:23AM EDT | 2024-12-20 | 2.12 | 2.15 | 2.22 | +0.21 | +10.99% | 1 | 2,998 | 20.87% |
| IWM241231C00245000 | 2024-04-30 2:36PM EDT | 2024-12-31 | 1.66 | 2.26 | 2.39 | 0.00 | - | 1 | 47 | 20.85% |
| IWM250117C00245000 | 2024-05-03 1:09PM EDT | 2025-01-17 | 2.56 | 2.60 | 2.69 | +0.25 | +10.82% | 1 | 2,447 | 20.91% |
| IWM250321C00245000 | 2024-05-03 3:32PM EDT | 2025-03-21 | 3.76 | 3.80 | 3.99 | +0.47 | +14.29% | 9 | 181 | 21.41% |
| IWM250331C00245000 | 2024-04-30 2:28PM EDT | 2025-03-31 | 3.04 | 3.85 | 4.19 | 0.00 | - | 5 | 61 | 21.45% |
| IWM250620C00245000 | 2024-04-30 10:17AM EDT | 2025-06-20 | 4.91 | 5.64 | 5.91 | 0.00 | - | 2 | 556 | 21.95% |
| IWM251219C00245000 | 2024-05-03 3:57PM EDT | 2025-12-19 | 9.45 | 9.41 | 9.92 | +0.98 | +11.57% | 41 | 6,949 | 22.97% |
| IWM260116C00245000 | 2024-04-26 2:10PM EDT | 2026-01-16 | 9.08 | 9.25 | 11.05 | 0.00 | - | 8 | 365 | 23.66% |
| IWM260618C00245000 | 2024-05-02 3:11PM EDT | 2026-06-18 | 13.30 | 11.40 | 13.70 | +1.00 | +8.13% | 7 | 111 | 23.67% |
| IWM261218C00245000 | 2024-03-25 2:41PM EDT | 2026-12-18 | 19.48 | 14.31 | 16.37 | 0.00 | - | 8 | 1,723 | 23.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00245000 | 2024-05-01 4:07PM EDT | 2024-05-17 | 48.36 | 42.71 | 42.87 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240621P00245000 | 2024-03-26 3:32PM EDT | 2024-06-21 | 39.45 | 48.66 | 49.09 | 0.00 | - | 1 | 0 | 63.15% |
| IWM240628P00245000 | 2024-03-26 3:11PM EDT | 2024-06-28 | 38.91 | 48.65 | 49.10 | 0.00 | - | 1 | 0 | 59.07% |
| IWM240920P00245000 | 2024-04-12 4:02PM EDT | 2024-09-20 | 46.14 | 42.62 | 42.99 | 0.00 | - | - | 0 | 0.00% |
| IWM240930P00245000 | 2024-04-24 3:36PM EDT | 2024-09-30 | 47.50 | 42.61 | 43.01 | 0.00 | - | - | 0 | 0.00% |
| IWM241115P00245000 | 2024-04-01 2:42PM EDT | 2024-11-15 | 36.58 | 44.99 | 45.58 | 0.00 | - | - | 0 | 23.47% |
| IWM241220P00245000 | 2024-01-22 1:04PM EDT | 2024-12-20 | 49.28 | 47.44 | 48.04 | 0.00 | - | 10 | 0 | 27.38% |
| IWM241231P00245000 | 2024-01-04 10:56AM EDT | 2024-12-31 | 50.31 | 50.10 | 51.21 | 0.00 | - | - | 0 | 32.84% |
| IWM250117P00245000 | 2024-04-17 3:41PM EDT | 2025-01-17 | 51.75 | 42.54 | 43.07 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620P00245000 | 2024-03-21 3:19PM EDT | 2025-06-20 | 37.19 | 50.72 | 52.93 | 0.00 | - | 2 | 0 | 27.49% |
| IWM251219P00245000 | 2024-04-12 9:53AM EDT | 2025-12-19 | 44.00 | 42.56 | 44.32 | 0.00 | - | 4 | 0 | 11.13% |
| IWM261218P00245000 | 2024-04-23 10:05AM EDT | 2026-12-18 | 47.09 | 42.31 | 47.00 | 0.00 | - | 1 | 19 | 12.37% |
© 2024 Yahoo. Todos os direitos reservados.