Mercado fechará em 1 h 31 min
BOVESPA
124.908,21 -239,86 (-0,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.679,82 +46,07 (+0,08%) PETROLEO CRU
82,88 -0,48 (-0,58%) OURO
2.335,30 -6,80 (-0,29%) Bitcoin USD
64.700,50 -2.096,68 (-3,14%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:29PM EDT. Mercado aberto.
Preço de exercício:250.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00250000 | 2024-04-03 11:19AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 84.38% |
| IWM240503C00250000 | 2024-04-23 10:57AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 686 | 49.22% |
| IWM240510C00250000 | 2024-04-18 11:05AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 37.50% |
| IWM240517C00250000 | 2024-04-17 1:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,391 | 32.03% |
| IWM240524C00250000 | 2024-04-18 10:58AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 28.13% |
| IWM240531C00250000 | 2024-04-15 12:47PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 26.95% |
| IWM240621C00250000 | 2024-04-22 3:56PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 253 | 11,784 | 24.02% |
| IWM240628C00250000 | 2024-04-24 1:23PM EDT | 2024-06-28 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 28 | 3,006 | 23.63% |
| IWM240719C00250000 | 2024-04-24 12:17PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 27 | 1,631 | 22.36% |
| IWM240816C00250000 | 2024-04-24 10:07AM EDT | 2024-08-16 | 0.24 | 0.23 | 0.25 | -0.04 | -14.29% | 51 | 2,962 | 21.46% |
| IWM240920C00250000 | 2024-04-24 11:57AM EDT | 2024-09-20 | 0.42 | 0.42 | 0.44 | -0.07 | -14.29% | 23 | 4,521 | 20.70% |
| IWM240930C00250000 | 2024-04-22 10:56AM EDT | 2024-09-30 | 0.40 | 0.45 | 0.49 | 0.00 | - | 25 | 913 | 20.45% |
| IWM241018C00250000 | 2024-04-24 12:39PM EDT | 2024-10-18 | 0.59 | 0.60 | 0.64 | -0.13 | -18.06% | 458 | 3,187 | 20.42% |
| IWM241115C00250000 | 2024-04-23 2:53PM EDT | 2024-11-15 | 1.11 | 0.96 | 1.00 | 0.00 | - | 2 | 1,438 | 20.87% |
| IWM241220C00250000 | 2024-04-23 10:34AM EDT | 2024-12-20 | 1.42 | 1.33 | 1.38 | -0.18 | -11.25% | 1 | 18,164 | 20.81% |
| IWM241231C00250000 | 2024-04-24 11:44AM EDT | 2024-12-31 | 1.40 | 1.42 | 1.49 | +0.04 | +2.94% | 1 | 1,125 | 20.74% |
| IWM250117C00250000 | 2024-04-24 2:06PM EDT | 2025-01-17 | 1.67 | 1.65 | 1.71 | -0.16 | -8.74% | 196 | 5,638 | 20.80% |
| IWM250321C00250000 | 2024-04-24 1:44PM EDT | 2025-03-21 | 2.60 | 2.51 | 2.61 | -0.19 | -6.81% | 1 | 5,034 | 21.05% |
| IWM250331C00250000 | 2024-04-24 9:59AM EDT | 2025-03-31 | 2.83 | 2.54 | 2.79 | +0.43 | +17.92% | 1 | 54 | 21.16% |
| IWM250620C00250000 | 2024-04-19 3:47PM EDT | 2025-06-20 | 3.52 | 3.93 | 4.09 | 0.00 | - | 155 | 3,016 | 21.49% |
| IWM251219C00250000 | 2024-04-19 1:26PM EDT | 2025-12-19 | 6.45 | 7.03 | 7.38 | 0.00 | - | 15 | 6,682 | 22.38% |
| IWM260116C00250000 | 2024-04-23 1:36PM EDT | 2026-01-16 | 8.09 | 7.34 | 7.97 | 0.00 | - | 2 | 517 | 22.59% |
| IWM260618C00250000 | 2024-04-04 1:01PM EDT | 2026-06-18 | 16.16 | 9.78 | 10.91 | 0.00 | - | 2 | 164 | 23.28% |
| IWM261218C00250000 | 2024-04-22 3:20PM EDT | 2026-12-18 | 13.16 | 12.87 | 14.49 | 0.00 | - | 7 | 255 | 24.07% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00250000 | 2024-04-18 10:13AM EDT | 2024-05-10 | 55.79 | 52.53 | 52.69 | 0.00 | - | - | 1 | 43.75% |
| IWM240517P00250000 | 2024-04-23 9:44AM EDT | 2024-05-17 | 53.83 | 52.35 | 52.51 | 0.00 | - | 2 | 3 | 0.00% |
| IWM240621P00250000 | 2024-04-24 10:44AM EDT | 2024-06-21 | 51.24 | 52.43 | 52.72 | -0.50 | -0.97% | 25 | 25 | 25.20% |
| IWM240628P00250000 | 2024-01-31 4:13PM EDT | 2024-06-28 | 55.23 | 44.25 | 44.71 | 0.00 | - | 10 | 0 | 0.00% |
| IWM241018P00250000 | 2024-04-01 9:32AM EDT | 2024-10-18 | 40.00 | 52.30 | 52.70 | 0.00 | - | 100 | 0 | 14.16% |
| IWM241220P00250000 | 2024-02-29 4:41PM EDT | 2024-12-20 | 46.12 | 39.05 | 40.04 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250117P00250000 | 2024-04-18 3:43PM EDT | 2025-01-17 | 56.86 | 52.28 | 52.77 | 0.00 | - | 2 | 2 | 12.82% |
| IWM250321P00250000 | 2024-04-04 12:57PM EDT | 2025-03-21 | 42.10 | 52.19 | 52.77 | 0.00 | - | 1 | 0 | 11.60% |
| IWM250620P00250000 | 2024-04-05 10:11AM EDT | 2025-06-20 | 45.95 | 52.15 | 52.94 | 0.00 | - | 1 | 0 | 11.65% |
| IWM251219P00250000 | 2024-04-08 2:36PM EDT | 2025-12-19 | 44.10 | 51.85 | 53.09 | 0.00 | - | 1 | 1 | 10.47% |
| IWM260116P00250000 | 2024-04-16 9:47AM EDT | 2026-01-16 | 56.17 | 51.77 | 53.15 | 0.00 | - | 3 | 0 | 10.48% |
© 2024 Yahoo. Todos os direitos reservados.