Mercado fechará em 34 mins
BOVESPA
134.083,78 -876,41 (-0,65%) MERVAL
1.809.769,50 -3.528,50 (-0,19%) MXX
52.679,60 +406,07 (+0,78%) PETROLEO CRU
70,49 -0,70 (-0,98%) OURO
2.587,50 -4,90 (-0,19%) Bitcoin USD
60.288,71 -65,07 (-0,11%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:26PM EDT. Mercado aberto.
Preço de exercício:100.00
Opções de comprapara18 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240920C00100000 | 2024-09-05 10:21AM EDT | 2024-09-20 | 113.35 | 123.66 | 123.84 | 0.00 | - | 2 | 42 | 570.41% |
| IWM241018C00100000 | 2024-09-03 10:37AM EDT | 2024-10-18 | 116.20 | 123.17 | 123.94 | 0.00 | - | 4 | 5 | 173.54% |
| IWM241115C00100000 | 2024-08-01 10:52AM EDT | 2024-11-15 | 119.25 | 120.05 | 120.27 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241220C00100000 | 2024-09-12 2:03PM EDT | 2024-12-20 | 113.39 | 123.78 | 124.62 | 0.00 | - | 1 | 133 | 106.68% |
| IWM241231C00100000 | 2024-08-01 3:18PM EDT | 2024-12-31 | 117.01 | 118.26 | 122.62 | 0.00 | - | 2 | 38 | 81.74% |
| IWM250117C00100000 | 2024-09-13 3:38PM EDT | 2025-01-17 | 117.03 | 123.84 | 124.74 | 0.00 | - | 1 | 231 | 94.43% |
| IWM250221C00100000 | 2024-08-01 9:37AM EDT | 2025-02-21 | 126.00 | 118.64 | 122.87 | 0.00 | - | 1 | 1 | 70.00% |
| IWM250321C00100000 | 2024-07-09 11:20AM EDT | 2025-03-21 | 103.00 | 107.35 | 107.75 | 0.00 | - | - | 1 | 0.00% |
| IWM250620C00100000 | 2024-09-18 11:20AM EDT | 2025-06-20 | 120.80 | 124.72 | 125.76 | +2.80 | +2.37% | 2 | 67 | 67.88% |
| IWM250919C00100000 | 2024-08-29 10:29AM EDT | 2025-09-19 | 122.55 | 124.82 | 125.99 | 0.00 | - | 1 | 2 | 59.57% |
| IWM251219C00100000 | 2024-09-09 1:24PM EDT | 2025-12-19 | 112.18 | 124.65 | 127.02 | 0.00 | - | 15 | 105 | 54.92% |
| IWM260116C00100000 | 2024-08-14 12:16PM EDT | 2026-01-16 | 110.00 | 118.47 | 120.40 | 0.00 | - | 1 | 11 | 0.00% |
| IWM260618C00100000 | 2024-09-16 10:24AM EDT | 2026-06-18 | 120.70 | 124.25 | 128.84 | 0.00 | - | 1 | 343 | 54.71% |
| IWM261218C00100000 | 2024-09-16 10:00AM EDT | 2026-12-18 | 122.50 | 125.00 | 129.50 | 0.00 | - | 1 | 158 | 49.66% |
Opções de vendapara18 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240920P00100000 | 2024-08-23 10:54AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,824 | 268.75% |
| IWM241018P00100000 | 2024-09-12 2:29PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 3,178 | 84.38% |
| IWM241115P00100000 | 2024-09-13 3:38PM EDT | 2024-11-15 | 0.03 | 0.01 | 0.03 | 0.00 | - | 101 | 2,064 | 67.97% |
| IWM241220P00100000 | 2024-09-10 12:03PM EDT | 2024-12-20 | 0.14 | 0.04 | 0.07 | 0.00 | - | 52 | 25,406 | 59.18% |
| IWM241231P00100000 | 2024-09-06 11:30AM EDT | 2024-12-31 | 0.19 | 0.03 | 0.10 | 0.00 | - | 2 | 15 | 57.03% |
| IWM250117P00100000 | 2024-09-03 2:46PM EDT | 2025-01-17 | 0.16 | 0.07 | 0.11 | 0.00 | - | 4 | 2,365 | 54.88% |
| IWM250221P00100000 | 2024-09-18 10:13AM EDT | 2025-02-21 | 0.14 | 0.11 | 0.15 | -0.01 | -6.67% | 1 | 16 | 50.49% |
| IWM250321P00100000 | 2024-09-09 11:06AM EDT | 2025-03-21 | 0.29 | 0.16 | 0.21 | 0.00 | - | 2 | 867 | 49.41% |
| IWM250620P00100000 | 2024-09-13 12:45PM EDT | 2025-06-20 | 0.40 | 0.29 | 0.41 | 0.00 | - | 6 | 11,330 | 44.48% |
| IWM250919P00100000 | 2024-09-16 2:36PM EDT | 2025-09-19 | 0.52 | 0.45 | 0.61 | 0.00 | - | 1 | 45 | 41.07% |
| IWM251219P00100000 | 2024-09-16 12:41PM EDT | 2025-12-19 | 0.79 | 0.55 | 0.85 | 0.00 | - | 3 | 6,626 | 38.92% |
| IWM260116P00100000 | 2024-09-16 10:48AM EDT | 2026-01-16 | 0.80 | 0.62 | 0.98 | 0.00 | - | 1 | 368 | 38.77% |
| IWM260618P00100000 | 2024-08-30 10:30AM EDT | 2026-06-18 | 1.15 | 0.56 | 1.65 | 0.00 | - | 2 | 52 | 37.46% |
| IWM261218P00100000 | 2024-09-06 11:04AM EDT | 2026-12-18 | 1.90 | 0.97 | 1.77 | 0.00 | - | 225 | 150 | 33.53% |
© 2024 Yahoo. Todos os direitos reservados.