Mercado fechado
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
82,65 -0,08 (-0,10%) OURO
2.395,30 -2,70 (-0,11%) Bitcoin USD
63.591,54 +2.074,12 (+3,37%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00095000 | 2024-04-05 12:10PM EDT | 2024-04-19 | 110.09 | 97.73 | 97.95 | 0.00 | - | 4 | 4 | 50.00% |
| IWM240517C00095000 | 2024-03-18 2:33PM EDT | 2024-05-17 | 107.52 | 98.47 | 98.69 | 0.00 | - | 2 | 84 | 136.87% |
| IWM240621C00095000 | 2023-11-14 12:16PM EDT | 2024-06-21 | 84.20 | 104.38 | 104.93 | 0.00 | - | 1 | 111 | 161.02% |
| IWM240920C00095000 | 2023-08-25 9:42AM EDT | 2024-09-20 | 92.70 | 83.95 | 85.72 | 0.00 | - | 2 | 1 | 0.00% |
| IWM241115C00095000 | 2024-03-26 10:25AM EDT | 2024-11-15 | 113.19 | 99.39 | 100.07 | 0.00 | - | 1 | 1 | 62.32% |
| IWM241220C00095000 | 2023-12-15 2:12PM EDT | 2024-12-20 | 103.00 | 100.70 | 101.58 | 0.00 | - | 1 | 115 | 66.33% |
| IWM250117C00095000 | 2024-03-01 2:20PM EDT | 2025-01-17 | 113.02 | 117.45 | 118.60 | 0.00 | - | 1 | 51 | 122.61% |
| IWM250620C00095000 | 2023-12-28 11:04AM EDT | 2025-06-20 | 114.04 | 103.52 | 106.06 | 0.00 | - | - | 12 | 63.07% |
| IWM251219C00095000 | 2024-02-12 10:56AM EDT | 2025-12-19 | 111.00 | 113.48 | 117.19 | 0.00 | - | 3 | 115 | 76.67% |
| IWM260116C00095000 | 2024-02-01 2:43PM EDT | 2026-01-16 | 104.50 | 112.80 | 117.43 | 0.00 | - | - | 1 | 74.52% |
| IWM261218C00095000 | 2024-04-16 11:47AM EDT | 2026-12-18 | 107.25 | 103.10 | 107.50 | 0.00 | - | 1 | 14 | 47.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00095000 | 2024-03-08 2:40PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 218 | 300.00% |
| IWM240517P00095000 | 2024-02-29 11:35AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 293 | 76.56% |
| IWM240621P00095000 | 2024-04-17 10:55AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 35 | 5,322 | 59.77% |
| IWM240816P00095000 | 2024-04-18 3:37PM EDT | 2024-08-16 | 0.10 | 0.08 | 0.10 | 0.00 | - | 25 | 4,903 | 50.20% |
| IWM240920P00095000 | 2024-04-17 1:01PM EDT | 2024-09-20 | 0.17 | 0.15 | 0.17 | 0.00 | - | 1 | 2,085 | 47.85% |
| IWM241018P00095000 | 2024-04-08 10:28AM EDT | 2024-10-18 | 0.14 | 0.19 | 0.22 | 0.00 | - | 1 | 348 | 45.61% |
| IWM241115P00095000 | 2024-04-12 3:15PM EDT | 2024-11-15 | 0.27 | 0.26 | 0.30 | 0.00 | - | 3 | 1,451 | 44.43% |
| IWM241220P00095000 | 2024-04-10 1:43PM EDT | 2024-12-20 | 0.32 | 0.35 | 0.39 | 0.00 | - | 20 | 12,005 | 42.82% |
| IWM250117P00095000 | 2024-03-21 11:33AM EDT | 2025-01-17 | 0.30 | 0.40 | 0.43 | 0.00 | - | 1 | 4,079 | 41.24% |
| IWM250620P00095000 | 2024-03-06 11:27AM EDT | 2025-06-20 | 0.65 | 0.28 | 0.64 | 0.00 | - | 4 | 8,049 | 35.28% |
| IWM251219P00095000 | 2024-04-11 2:32PM EDT | 2025-12-19 | 0.85 | 0.86 | 1.09 | 0.00 | - | 322 | 8,047 | 32.65% |
| IWM260116P00095000 | 2024-04-11 3:55PM EDT | 2026-01-16 | 1.00 | 0.87 | 1.82 | 0.00 | - | 629 | 353 | 35.61% |
| IWM260618P00095000 | 2024-03-26 11:30AM EDT | 2026-06-18 | 1.75 | 0.20 | 3.49 | 0.00 | - | 1 | 86 | 37.63% |
| IWM261218P00095000 | 2024-04-15 2:16PM EDT | 2026-12-18 | 2.30 | 1.00 | 4.13 | 0.00 | - | 1 | 101 | 35.57% |
© 2024 Yahoo. Todos os direitos reservados.