Mercado fechará em 6 h 56 min
BOVESPA
134.029,44 0,00 (0,00%) MERVAL
1.790.058,12 +25.929,62 (+1,47%) MXX
51.999,73 0,00 (0,00%) PETROLEO CRU
70,14 +1,17 (+1,70%) OURO
2.601,70 +21,10 (+0,82%) Bitcoin USD
57.923,27 +263,41 (+0,46%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:145.00
Opções de comprapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240920C00145000 | 2024-09-06 11:53AM EDT | 2024-09-20 | 62.84 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 0.00% |
| IWM240930C00145000 | 2024-06-24 11:06AM EDT | 2024-09-30 | 59.63 | 78.37 | 78.74 | 0.00 | - | 5 | 5 | 232.00% |
| IWM241018C00145000 | 2024-09-06 11:53AM EDT | 2024-10-18 | 63.09 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IWM241115C00145000 | 2024-07-02 12:50PM EDT | 2024-11-15 | 58.76 | 73.18 | 73.77 | 0.00 | - | 1 | 1 | 98.05% |
| IWM241220C00145000 | 2024-04-02 12:10PM EDT | 2024-12-20 | 64.38 | 58.98 | 59.63 | 0.00 | - | 5 | 90 | 0.00% |
| IWM241231C00145000 | 2024-06-05 12:48PM EDT | 2024-12-31 | 63.21 | 58.68 | 59.24 | 0.00 | - | 1 | 2 | 0.00% |
| IWM250117C00145000 | 2024-08-01 10:07AM EDT | 2025-01-17 | 79.70 | 74.84 | 78.70 | 0.00 | - | 2 | 222 | 81.37% |
| IWM250321C00145000 | 2024-06-13 11:02AM EDT | 2025-03-21 | 61.97 | 72.16 | 72.70 | 0.00 | - | 1 | 12 | 53.58% |
| IWM250331C00145000 | 2024-08-02 11:06AM EDT | 2025-03-31 | 67.03 | 75.64 | 79.02 | 0.00 | - | 1 | 2 | 66.35% |
| IWM250620C00145000 | 2024-09-06 9:42AM EDT | 2025-06-20 | 71.65 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| IWM250630C00145000 | 2024-09-05 10:10AM EDT | 2025-06-30 | 73.14 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| IWM250919C00145000 | 2024-08-26 2:58PM EDT | 2025-09-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| IWM251219C00145000 | 2024-07-12 1:38PM EDT | 2025-12-19 | 77.15 | 68.61 | 70.37 | 0.00 | - | 1 | 792 | 29.68% |
| IWM260116C00145000 | 2024-08-05 10:18AM EDT | 2026-01-16 | 66.18 | 73.89 | 75.59 | 0.00 | - | 1 | 10 | 39.29% |
| IWM260618C00145000 | 2024-07-16 3:53PM EDT | 2026-06-18 | 90.11 | 74.37 | 78.37 | 0.00 | - | 10 | 8 | 38.49% |
| IWM261218C00145000 | 2024-07-23 2:09PM EDT | 2026-12-18 | 91.52 | 78.00 | 82.66 | 0.00 | - | 4 | 19 | 39.33% |
Opções de vendapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240913P00145000 | 2024-09-05 12:48PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 50.00% |
| IWM240920P00145000 | 2024-09-12 1:49PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 16,247 | 50.00% |
| IWM240927P00145000 | 2024-09-12 3:24PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 60 | 50.00% |
| IWM240930P00145000 | 2024-09-12 11:00AM EDT | 2024-09-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,189 | 25.00% |
| IWM241004P00145000 | 2024-09-03 3:35PM EDT | 2024-10-04 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IWM241011P00145000 | 2024-09-11 2:08PM EDT | 2024-10-11 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| IWM241018P00145000 | 2024-09-11 1:43PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 200 | 2,771 | 25.00% |
| IWM241115P00145000 | 2024-09-11 1:53PM EDT | 2024-11-15 | 0.24 | 0.00 | 0.00 | 0.00 | - | 18 | 7,941 | 25.00% |
| IWM241220P00145000 | 2024-09-12 9:31AM EDT | 2024-12-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 66,782 | 12.50% |
| IWM241231P00145000 | 2024-09-04 4:11PM EDT | 2024-12-31 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,472 | 12.50% |
| IWM250117P00145000 | 2024-09-09 10:11AM EDT | 2025-01-17 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 15,199 | 12.50% |
| IWM250321P00145000 | 2024-09-09 10:15AM EDT | 2025-03-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25,328 | 12.50% |
| IWM250331P00145000 | 2024-08-26 11:28AM EDT | 2025-03-31 | 0.92 | 0.00 | 0.00 | 0.00 | - | 36 | 39 | 12.50% |
| IWM250620P00145000 | 2024-09-10 12:14PM EDT | 2025-06-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 23,167 | 6.25% |
| IWM250630P00145000 | 2024-09-11 10:46AM EDT | 2025-06-30 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
| IWM250919P00145000 | 2024-09-06 1:08PM EDT | 2025-09-19 | 2.58 | 0.00 | 0.00 | 0.00 | - | 177 | 289 | 6.25% |
| IWM251219P00145000 | 2024-09-03 11:09AM EDT | 2025-12-19 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 18,959 | 6.25% |
| IWM260116P00145000 | 2024-09-12 12:28PM EDT | 2026-01-16 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 625 | 6.25% |
| IWM260618P00145000 | 2024-08-13 2:49PM EDT | 2026-06-18 | 3.86 | 2.91 | 4.59 | 0.00 | - | 2 | 2,229 | 26.86% |
| IWM261218P00145000 | 2024-09-09 9:34AM EDT | 2026-12-18 | 5.30 | 0.00 | 0.00 | 0.00 | - | 50 | 12,439 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.