Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.323,70 +499,82 (+0,93%)
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:199.00
Opções de comprapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240913C00199000 | 2024-09-06 11:59AM EDT | 2024-09-13 | 9.62 | 9.48 | 9.58 | -4.36 | -31.19% | 5 | 6 | 33.13% |
| IWM240920C00199000 | 2024-09-06 3:43PM EDT | 2024-09-20 | 10.98 | 10.60 | 10.71 | -2.93 | -21.06% | 94 | 2,312 | 33.06% |
| IWM240927C00199000 | 2024-09-03 10:38AM EDT | 2024-09-27 | 18.29 | 11.10 | 11.25 | 0.00 | - | 8 | 19 | 30.19% |
| IWM240930C00199000 | 2024-09-05 10:24AM EDT | 2024-09-30 | 16.08 | 11.22 | 11.38 | 0.00 | - | 3 | 493 | 28.92% |
| IWM241018C00199000 | 2024-09-06 3:41PM EDT | 2024-10-18 | 13.02 | 12.73 | 12.86 | -3.10 | -19.23% | 7 | 1,534 | 27.93% |
| IWM241115C00199000 | 2024-08-22 2:26PM EDT | 2024-11-15 | 15.74 | 15.25 | 15.38 | -4.61 | -22.65% | 2 | 2,471 | 29.28% |
| IWM241231C00199000 | 2024-09-03 12:10PM EDT | 2024-12-31 | 22.46 | 17.30 | 17.68 | 0.00 | - | 1 | 139 | 27.99% |
| IWM250117C00199000 | 2024-09-06 12:54PM EDT | 2025-01-17 | 18.26 | 18.09 | 18.37 | -3.06 | -14.35% | 71 | 274 | 27.59% |
| IWM250221C00199000 | 2024-08-26 11:54AM EDT | 2025-02-21 | 29.46 | 19.71 | 20.00 | 0.00 | - | 1 | 13 | 27.60% |
| IWM250321C00199000 | 2024-08-29 2:14PM EDT | 2025-03-21 | 30.25 | 20.80 | 21.16 | 0.00 | - | 1 | 1,556 | 27.56% |
| IWM250331C00199000 | 2024-08-15 9:34AM EDT | 2025-03-31 | 23.75 | 21.02 | 21.43 | 0.00 | - | 4 | 48 | 27.34% |
| IWM250620C00199000 | 2024-08-29 2:47PM EDT | 2025-06-20 | 32.50 | 23.87 | 24.31 | 0.00 | - | 1 | 209 | 27.25% |
| IWM251219C00199000 | 2024-08-30 10:33AM EDT | 2025-12-19 | 38.30 | 28.10 | 29.95 | 0.00 | - | 1 | 16 | 27.58% |
| IWM260116C00199000 | 2024-07-15 10:31AM EDT | 2026-01-16 | 37.40 | 27.64 | 30.03 | 0.00 | - | 6 | 10 | 26.87% |
Opções de vendapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240909P00199000 | 2024-09-06 4:02PM EDT | 2024-09-09 | 0.02 | 0.03 | 0.04 | -0.05 | -71.43% | 403 | 17 | 29.88% |
| IWM240913P00199000 | 2024-09-06 4:12PM EDT | 2024-09-13 | 0.61 | 0.62 | 0.64 | +0.22 | +56.41% | 382 | 270 | 32.47% |
| IWM240920P00199000 | 2024-09-06 4:12PM EDT | 2024-09-20 | 1.51 | 1.51 | 1.54 | +0.57 | +60.64% | 1,312 | 38,996 | 30.77% |
| IWM240927P00199000 | 2024-09-06 2:36PM EDT | 2024-09-27 | 2.30 | 2.25 | 2.29 | +0.75 | +48.39% | 43 | 176 | 29.81% |
| IWM240930P00199000 | 2024-09-06 3:36PM EDT | 2024-09-30 | 2.23 | 2.39 | 2.43 | +0.73 | +48.67% | 117 | 883 | 28.64% |
| IWM241004P00199000 | 2024-09-06 1:11PM EDT | 2024-10-04 | 2.56 | 2.80 | 2.86 | +0.61 | +31.28% | 4 | 96 | 28.74% |
| IWM241018P00199000 | 2024-09-06 3:50PM EDT | 2024-10-18 | 3.49 | 3.63 | 3.69 | +0.88 | +33.72% | 64,324 | 8,441 | 26.82% |
| IWM241115P00199000 | 2024-09-06 3:03PM EDT | 2024-11-15 | 5.25 | 5.39 | 5.47 | +1.24 | +30.92% | 303 | 5,108 | 26.23% |
| IWM241231P00199000 | 2024-09-04 11:28AM EDT | 2024-12-31 | 4.96 | 6.98 | 7.15 | 0.00 | - | 5 | 185 | 24.25% |
| IWM250117P00199000 | 2024-09-06 11:29AM EDT | 2025-01-17 | 7.54 | 7.59 | 7.66 | +1.77 | +30.68% | 2 | 1,006 | 23.73% |
| IWM250221P00199000 | 2024-08-30 12:39PM EDT | 2025-02-21 | 8.41 | 8.41 | 8.55 | +3.28 | +63.94% | 2 | 53 | 22.80% |
| IWM250321P00199000 | 2024-09-05 12:23PM EDT | 2025-03-21 | 9.25 | 9.14 | 9.28 | +1.41 | +17.98% | 2 | 3,064 | 22.38% |
| IWM250331P00199000 | 2024-08-29 12:06PM EDT | 2025-03-31 | 5.25 | 9.30 | 9.51 | 0.00 | - | 150 | 161 | 22.22% |
| IWM250620P00199000 | 2024-08-30 3:58PM EDT | 2025-06-20 | 6.82 | 10.93 | 11.25 | 0.00 | - | 103 | 1,105 | 21.33% |
| IWM250630P00199000 | 2024-08-15 12:52PM EDT | 2025-06-30 | 8.91 | 11.04 | 11.44 | 0.00 | - | 9 | 7 | 21.23% |
| IWM251219P00199000 | 2024-09-05 3:45PM EDT | 2025-12-19 | 12.58 | 13.42 | 14.99 | 0.00 | - | 2 | 869 | 20.86% |
| IWM260116P00199000 | 2024-09-03 11:40AM EDT | 2026-01-16 | 11.67 | 13.73 | 15.44 | 0.00 | - | 2 | 161 | 20.75% |
© 2024 Yahoo. Todos os direitos reservados.