Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.128,58 +1.151,29 (+1,72%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara29 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00180000 | 2024-07-23 3:43PM EDT | 180.00 | 43.65 | 44.31 | 44.46 | +0.67 | +1.56% | 2 | 1 | 118.75% |
| IWM240729C00190000 | 2024-07-26 10:23AM EDT | 190.00 | 32.60 | 34.31 | 34.46 | +5.11 | +18.59% | 17 | 14 | 93.16% |
| IWM240729C00200000 | 2024-07-26 3:12PM EDT | 200.00 | 23.77 | 24.31 | 24.46 | +1.60 | +7.22% | 24 | 10 | 68.16% |
| IWM240729C00203000 | 2024-07-25 10:54AM EDT | 203.00 | 19.37 | 21.31 | 21.46 | +1.03 | +5.62% | 2 | 4 | 60.74% |
| IWM240729C00204000 | 2024-07-26 3:41PM EDT | 204.00 | 20.10 | 20.31 | 20.46 | +2.58 | +14.73% | 11 | 6 | 58.20% |
| IWM240729C00205000 | 2024-07-26 2:22PM EDT | 205.00 | 18.54 | 19.31 | 19.47 | +2.04 | +12.36% | 12 | 22 | 56.06% |
| IWM240729C00206000 | 2024-07-26 3:06PM EDT | 206.00 | 17.13 | 18.31 | 18.47 | +1.63 | +10.52% | 33 | 30 | 53.52% |
| IWM240729C00207000 | 2024-07-26 3:14PM EDT | 207.00 | 16.80 | 17.31 | 17.47 | +1.69 | +11.18% | 11 | 20 | 50.98% |
| IWM240729C00208000 | 2024-07-26 3:43PM EDT | 208.00 | 16.03 | 16.31 | 16.47 | +1.94 | +13.77% | 9 | 6 | 52.44% |
| IWM240729C00209000 | 2024-07-26 1:18PM EDT | 209.00 | 14.38 | 15.31 | 15.47 | +1.29 | +9.85% | 111 | 125 | 49.71% |
| IWM240729C00210000 | 2024-07-26 1:22PM EDT | 210.00 | 14.19 | 14.32 | 14.47 | +3.56 | +33.49% | 41 | 49 | 47.07% |
| IWM240729C00211000 | 2024-07-26 4:13PM EDT | 211.00 | 13.39 | 13.32 | 13.47 | +2.46 | +22.51% | 19 | 8 | 44.34% |
| IWM240729C00212000 | 2024-07-26 4:13PM EDT | 212.00 | 12.41 | 12.32 | 12.47 | +2.20 | +21.55% | 26 | 292 | 41.65% |
| IWM240729C00213000 | 2024-07-26 4:13PM EDT | 213.00 | 11.39 | 11.32 | 11.47 | +2.85 | +33.37% | 19 | 246 | 38.92% |
| IWM240729C00214000 | 2024-07-26 4:13PM EDT | 214.00 | 10.42 | 10.32 | 10.47 | +1.80 | +20.88% | 67 | 36 | 36.13% |
| IWM240729C00215000 | 2024-07-26 4:14PM EDT | 215.00 | 9.39 | 9.33 | 9.48 | +2.72 | +40.78% | 28 | 192 | 33.69% |
| IWM240729C00216000 | 2024-07-26 4:14PM EDT | 216.00 | 8.42 | 8.33 | 8.48 | +2.04 | +31.97% | 161 | 153 | 30.86% |
| IWM240729C00217000 | 2024-07-26 4:04PM EDT | 217.00 | 7.36 | 7.34 | 7.49 | +2.08 | +39.39% | 268 | 1,599 | 28.27% |
| IWM240729C00218000 | 2024-07-26 3:53PM EDT | 218.00 | 6.22 | 6.37 | 6.52 | +1.62 | +35.22% | 382 | 446 | 26.07% |
| IWM240729C00219000 | 2024-07-26 3:56PM EDT | 219.00 | 5.36 | 5.42 | 5.56 | +1.88 | +54.02% | 385 | 1,883 | 23.93% |
| IWM240729C00220000 | 2024-07-26 4:13PM EDT | 220.00 | 4.57 | 4.50 | 4.64 | +1.85 | +68.01% | 3,967 | 2,655 | 22.32% |
| IWM240729C00221000 | 2024-07-26 4:06PM EDT | 221.00 | 3.63 | 3.64 | 3.77 | +1.33 | +57.83% | 1,696 | 1,693 | 21.05% |
| IWM240729C00222000 | 2024-07-26 4:13PM EDT | 222.00 | 2.90 | 2.85 | 2.96 | +0.95 | +48.72% | 5,623 | 2,840 | 19.97% |
| IWM240729C00223000 | 2024-07-26 4:14PM EDT | 223.00 | 2.19 | 2.17 | 2.22 | +0.61 | +38.61% | 20,351 | 6,031 | 18.95% |
| IWM240729C00224000 | 2024-07-26 4:14PM EDT | 224.00 | 1.60 | 1.60 | 1.65 | +0.35 | +28.00% | 16,656 | 1,886 | 18.97% |
| IWM240729C00225000 | 2024-07-26 4:14PM EDT | 225.00 | 1.11 | 1.11 | 1.16 | +0.15 | +15.63% | 26,631 | 4,277 | 18.68% |
| IWM240729C00226000 | 2024-07-26 4:14PM EDT | 226.00 | 0.75 | 0.74 | 0.78 | +0.06 | +8.70% | 13,916 | 2,097 | 18.48% |
| IWM240729C00227000 | 2024-07-26 4:14PM EDT | 227.00 | 0.50 | 0.47 | 0.51 | -0.03 | -5.66% | 15,770 | 1,750 | 18.51% |
| IWM240729C00228000 | 2024-07-26 4:14PM EDT | 228.00 | 0.31 | 0.29 | 0.31 | -0.09 | -22.50% | 4,750 | 905 | 18.36% |
| IWM240729C00229000 | 2024-07-26 4:14PM EDT | 229.00 | 0.19 | 0.17 | 0.19 | -0.06 | -24.00% | 6,875 | 474 | 18.51% |
| IWM240729C00230000 | 2024-07-26 4:14PM EDT | 230.00 | 0.11 | 0.10 | 0.12 | -0.09 | -45.00% | 20,249 | 8,531 | 18.95% |
| IWM240729C00231000 | 2024-07-26 4:13PM EDT | 231.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 5,567 | 923 | 19.14% |
| IWM240729C00232000 | 2024-07-26 4:14PM EDT | 232.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 3,389 | 528 | 19.34% |
| IWM240729C00233000 | 2024-07-26 4:14PM EDT | 233.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,183 | 462 | 20.51% |
| IWM240729C00234000 | 2024-07-26 4:04PM EDT | 234.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,376 | 1,122 | 21.09% |
| IWM240729C00235000 | 2024-07-26 4:09PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 352 | 481 | 21.09% |
| IWM240729C00236000 | 2024-07-26 3:25PM EDT | 236.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 696 | 720 | 22.66% |
| IWM240729C00237000 | 2024-07-26 2:50PM EDT | 237.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 548 | 20 | 24.22% |
| IWM240729C00238000 | 2024-07-26 12:52PM EDT | 238.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 808 | 252 | 25.78% |
| IWM240729C00239000 | 2024-07-26 9:56AM EDT | 239.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 501 | 28 | 27.34% |
| IWM240729C00240000 | 2024-07-26 3:50PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 3,256 | 28.91% |
| IWM240729C00250000 | 2024-07-26 2:55PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 276 | 44.53% |
| IWM240729C00260000 | 2024-07-26 12:06PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 121 | 54.69% |
Opções de vendapara29 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00180000 | 2024-07-26 10:53AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 79.69% |
| IWM240729P00190000 | 2024-07-25 9:30AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 130 | 62.50% |
| IWM240729P00200000 | 2024-07-25 11:40AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 281 | 46.88% |
| IWM240729P00203000 | 2024-07-25 2:49PM EDT | 203.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 24 | 100 | 41.41% |
| IWM240729P00204000 | 2024-07-26 11:35AM EDT | 204.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 134 | 39.84% |
| IWM240729P00205000 | 2024-07-26 3:58PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 293 | 86 | 37.50% |
| IWM240729P00206000 | 2024-07-26 12:44PM EDT | 206.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 111 | 35.94% |
| IWM240729P00207000 | 2024-07-26 12:49PM EDT | 207.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 148 | 266 | 33.99% |
| IWM240729P00208000 | 2024-07-26 1:37PM EDT | 208.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 200 | 565 | 32.03% |
| IWM240729P00209000 | 2024-07-26 11:22AM EDT | 209.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 54 | 248 | 30.47% |
| IWM240729P00210000 | 2024-07-26 3:54PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1,051 | 6,406 | 28.52% |
| IWM240729P00211000 | 2024-07-26 3:50PM EDT | 211.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1,072 | 572 | 26.56% |
| IWM240729P00212000 | 2024-07-26 4:13PM EDT | 212.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 2,465 | 1,051 | 25.00% |
| IWM240729P00213000 | 2024-07-26 4:13PM EDT | 213.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 2,354 | 822 | 22.66% |
| IWM240729P00214000 | 2024-07-26 4:13PM EDT | 214.00 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 850 | 681 | 21.09% |
| IWM240729P00215000 | 2024-07-26 4:13PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 22,204 | 2,573 | 19.14% |
| IWM240729P00216000 | 2024-07-26 4:14PM EDT | 216.00 | 0.01 | 0.01 | 0.02 | -0.67 | -98.53% | 7,818 | 1,505 | 18.95% |
| IWM240729P00217000 | 2024-07-26 4:14PM EDT | 217.00 | 0.02 | 0.02 | 0.03 | -0.85 | -97.70% | 4,335 | 1,003 | 17.97% |
| IWM240729P00218000 | 2024-07-26 4:13PM EDT | 218.00 | 0.05 | 0.05 | 0.06 | -1.14 | -95.80% | 6,480 | 1,775 | 17.87% |
| IWM240729P00219000 | 2024-07-26 4:13PM EDT | 219.00 | 0.11 | 0.10 | 0.11 | -1.42 | -92.81% | 7,488 | 376 | 17.63% |
| IWM240729P00220000 | 2024-07-26 4:14PM EDT | 220.00 | 0.19 | 0.17 | 0.19 | -1.79 | -90.40% | 10,367 | 1,993 | 17.29% |
| IWM240729P00221000 | 2024-07-26 4:14PM EDT | 221.00 | 0.33 | 0.30 | 0.33 | -2.09 | -86.36% | 7,846 | 1,633 | 17.19% |
| IWM240729P00222000 | 2024-07-26 4:13PM EDT | 222.00 | 0.52 | 0.50 | 0.54 | -2.42 | -82.31% | 9,917 | 410 | 17.04% |
| IWM240729P00223000 | 2024-07-26 4:14PM EDT | 223.00 | 0.83 | 0.80 | 0.84 | -2.47 | -74.85% | 10,614 | 630 | 16.87% |
| IWM240729P00224000 | 2024-07-26 4:14PM EDT | 224.00 | 1.24 | 1.21 | 1.26 | -3.33 | -72.87% | 5,030 | 175 | 16.87% |
| IWM240729P00225000 | 2024-07-26 4:10PM EDT | 225.00 | 1.77 | 1.72 | 1.79 | -3.45 | -66.09% | 1,644 | 45 | 16.80% |
| IWM240729P00226000 | 2024-07-26 4:12PM EDT | 226.00 | 2.40 | 2.34 | 2.42 | -3.65 | -60.33% | 725 | 50 | 16.55% |
| IWM240729P00227000 | 2024-07-26 4:05PM EDT | 227.00 | 3.14 | 3.05 | 3.15 | -2.92 | -48.18% | 93 | 6 | 16.16% |
| IWM240729P00228000 | 2024-07-26 10:16AM EDT | 228.00 | 3.93 | 3.85 | 3.97 | -3.20 | -44.88% | 15 | 35 | 15.72% |
| IWM240729P00229000 | 2024-07-26 1:00PM EDT | 229.00 | 5.76 | 4.72 | 4.86 | -1.26 | -17.95% | 28 | 8 | 14.99% |
| IWM240729P00230000 | 2024-07-26 3:43PM EDT | 230.00 | 6.25 | 5.65 | 5.79 | -1.09 | -14.85% | 30 | 232 | 12.50% |
| IWM240729P00231000 | 2024-07-26 3:31PM EDT | 231.00 | 6.54 | 6.60 | 6.75 | -2.83 | -30.20% | 5 | 1 | 0.00% |
| IWM240729P00235000 | 2024-07-26 10:50AM EDT | 235.00 | 12.24 | 10.57 | 10.72 | +0.32 | +2.68% | 1 | 4 | 0.00% |
| IWM240729P00236000 | 2024-07-26 3:53PM EDT | 236.00 | 11.89 | 11.57 | 11.72 | -5.04 | -29.77% | 2 | 0 | 0.00% |
| IWM240729P00240000 | 2024-07-25 3:07PM EDT | 240.00 | 18.13 | 15.57 | 15.72 | -0.75 | -3.97% | 2 | 6 | 0.00% |
| IWM240729P00250000 | 2024-07-16 11:00AM EDT | 250.00 | 25.00 | 25.57 | 25.72 | -3.29 | -11.63% | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.