Mercado fechado
BOVESPA
134.737,20 +164,75 (+0,12%) MERVAL
1.738.555,75 +16.887,75 (+0,98%) MXX
51.136,05 +52,61 (+0,10%) PETROLEO CRU
68,77 +0,06 (+0,09%) OURO
2.532,30 -0,40 (-0,02%) Bitcoin USD
56.915,40 +1.832,59 (+3,33%)
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:204.00
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240910C00204000 | 2024-09-09 3:59PM EDT | 2024-09-10 | 4.59 | 4.67 | 4.80 | +0.04 | +0.88% | 24 | 14 | 39.40% |
| IWM240911C00204000 | 2024-09-09 11:00AM EDT | 2024-09-11 | 5.00 | 5.03 | 5.13 | +0.05 | +1.01% | 71 | 14 | 36.13% |
| IWM240912C00204000 | 2024-09-06 3:45PM EDT | 2024-09-12 | 5.16 | 5.30 | 5.42 | -0.43 | -7.69% | 2 | 10 | 34.67% |
| IWM240913C00204000 | 2024-09-09 9:55AM EDT | 2024-09-13 | 5.76 | 5.63 | 5.72 | +0.16 | +2.86% | 1 | 176 | 34.33% |
| IWM240916C00204000 | 2024-09-05 3:22PM EDT | 2024-09-16 | 9.17 | 5.83 | 5.93 | 0.00 | - | - | 11 | 28.13% |
| IWM240919C00204000 | 2024-09-06 1:54PM EDT | 2024-09-19 | 7.35 | 6.71 | 6.82 | 0.00 | - | 15 | 15 | 30.88% |
| IWM240920C00204000 | 2024-09-09 3:10PM EDT | 2024-09-20 | 7.13 | 6.96 | 7.04 | -0.19 | -2.60% | 74 | 6,457 | 31.13% |
| IWM240927C00204000 | 2024-09-09 3:39PM EDT | 2024-09-27 | 7.59 | 7.53 | 7.65 | -0.33 | -4.17% | 12 | 731 | 27.92% |
| IWM240930C00204000 | 2024-09-06 1:02PM EDT | 2024-09-30 | 7.94 | 7.68 | 7.78 | 0.00 | - | 18 | 1,769 | 26.54% |
| IWM241004C00204000 | 2024-09-06 2:03PM EDT | 2024-10-04 | 8.45 | 8.18 | 8.29 | 0.00 | - | 1 | 1 | 26.83% |
| IWM241018C00204000 | 2024-09-09 3:17PM EDT | 2024-10-18 | 9.76 | 9.44 | 9.52 | +0.13 | +1.35% | 4 | 1,455 | 26.23% |
| IWM241025C00204000 | 2024-09-06 10:55AM EDT | 2024-10-25 | 10.45 | 9.99 | 10.10 | 0.00 | - | 4 | 4 | 26.20% |
| IWM241115C00204000 | 2024-09-09 3:53PM EDT | 2024-11-15 | 12.12 | 12.12 | 12.23 | -0.35 | -2.81% | 176 | 399 | 27.89% |
| IWM241220C00204000 | 2024-09-09 9:36AM EDT | 2024-12-20 | 14.71 | 14.00 | 14.15 | +0.16 | +1.10% | 42 | 5,747 | 27.09% |
| IWM241231C00204000 | 2024-08-20 11:08AM EDT | 2024-12-31 | 17.32 | 14.32 | 14.50 | 0.00 | - | 2 | 969 | 26.51% |
| IWM250117C00204000 | 2024-09-09 1:24PM EDT | 2025-01-17 | 15.81 | 15.18 | 15.35 | +0.56 | +3.67% | 1 | 484 | 26.47% |
| IWM250321C00204000 | 2024-08-29 2:13PM EDT | 2025-03-21 | 26.44 | 17.95 | 18.17 | 0.00 | - | 8 | 286 | 26.49% |
| IWM250331C00204000 | 2024-09-03 9:31AM EDT | 2025-03-31 | 24.77 | 18.19 | 18.45 | 0.00 | - | 1 | 14 | 26.29% |
| IWM250620C00204000 | 2024-09-06 10:19AM EDT | 2025-06-20 | 22.51 | 21.16 | 21.51 | 0.00 | - | 22 | 315 | 26.49% |
| IWM250630C00204000 | 2024-09-03 11:14AM EDT | 2025-06-30 | 26.37 | 21.36 | 21.72 | 0.00 | - | 6 | 6 | 26.32% |
| IWM251219C00204000 | 2024-09-06 12:06PM EDT | 2025-12-19 | 26.08 | 25.96 | 26.93 | 0.00 | - | 1 | 546 | 26.58% |
| IWM260116C00204000 | 2024-09-06 11:19AM EDT | 2026-01-16 | 26.52 | 26.41 | 27.41 | 0.00 | - | 1 | 106 | 26.32% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240910P00204000 | 2024-09-09 4:12PM EDT | 2024-09-10 | 0.04 | 0.04 | 0.05 | -0.49 | -92.45% | 3,214 | 279 | 24.61% |
| IWM240911P00204000 | 2024-09-09 4:11PM EDT | 2024-09-11 | 0.38 | 0.34 | 0.37 | -0.62 | -62.00% | 1,184 | 493 | 29.25% |
| IWM240912P00204000 | 2024-09-09 3:58PM EDT | 2024-09-12 | 0.64 | 0.59 | 0.62 | -0.66 | -50.77% | 289 | 343 | 28.96% |
| IWM240913P00204000 | 2024-09-09 4:13PM EDT | 2024-09-13 | 0.83 | 0.81 | 0.83 | -0.87 | -51.18% | 925 | 2,385 | 28.37% |
| IWM240916P00204000 | 2024-09-09 4:01PM EDT | 2024-09-16 | 1.03 | 1.00 | 1.03 | -0.82 | -44.32% | 91 | 280 | 23.68% |
| IWM240917P00204000 | 2024-09-09 2:12PM EDT | 2024-09-17 | 1.23 | 1.17 | 1.21 | -0.94 | -43.32% | 47 | 95 | 23.98% |
| IWM240918P00204000 | 2024-09-09 2:15PM EDT | 2024-09-18 | 1.66 | 1.60 | 1.64 | -0.56 | -25.23% | 31 | 65 | 26.50% |
| IWM240919P00204000 | 2024-09-09 11:19AM EDT | 2024-09-19 | 1.99 | 1.78 | 1.82 | -0.67 | -25.19% | 31 | 1,058 | 26.65% |
| IWM240920P00204000 | 2024-09-09 3:59PM EDT | 2024-09-20 | 2.01 | 1.93 | 1.97 | -0.72 | -26.37% | 253 | 26,819 | 26.59% |
| IWM240927P00204000 | 2024-09-09 1:32PM EDT | 2024-09-27 | 2.85 | 2.79 | 2.85 | -0.50 | -14.93% | 69 | 1,099 | 26.05% |
| IWM240930P00204000 | 2024-09-09 2:49PM EDT | 2024-09-30 | 2.96 | 2.95 | 3.00 | -0.80 | -21.28% | 381 | 6,097 | 24.93% |
| IWM241004P00204000 | 2024-09-09 3:56PM EDT | 2024-10-04 | 3.54 | 3.44 | 3.50 | -0.72 | -16.90% | 51 | 116 | 25.32% |
| IWM241011P00204000 | 2024-09-09 3:30PM EDT | 2024-10-11 | 4.01 | 3.95 | 4.03 | -0.48 | -10.69% | 36 | 37 | 24.66% |
| IWM241018P00204000 | 2024-09-09 4:04PM EDT | 2024-10-18 | 4.42 | 4.36 | 4.44 | -0.80 | -15.33% | 10,265 | 38,544 | 23.93% |
| IWM241025P00204000 | 2024-09-09 4:05PM EDT | 2024-10-25 | 4.78 | 4.73 | 4.81 | -0.78 | -14.03% | 9 | 55 | 23.35% |
| IWM241115P00204000 | 2024-09-09 4:07PM EDT | 2024-11-15 | 6.35 | 6.29 | 6.38 | -0.46 | -6.75% | 45 | 15,308 | 23.93% |
| IWM241220P00204000 | 2024-09-09 9:44AM EDT | 2024-12-20 | 7.92 | 7.71 | 7.80 | -0.22 | -2.70% | 2 | 13,688 | 22.73% |
| IWM241231P00204000 | 2024-09-09 10:14AM EDT | 2024-12-31 | 7.52 | 7.97 | 8.11 | +1.29 | +20.71% | 3 | 518 | 22.29% |
| IWM250117P00204000 | 2024-09-09 3:58PM EDT | 2025-01-17 | 8.65 | 8.52 | 8.62 | -0.39 | -4.31% | 99 | 1,401 | 21.84% |
| IWM250221P00204000 | 2024-09-06 10:57AM EDT | 2025-02-21 | 10.01 | 9.41 | 9.55 | 0.00 | - | 5 | 26 | 21.09% |
| IWM250321P00204000 | 2024-09-06 10:56AM EDT | 2025-03-21 | 10.78 | 10.15 | 10.31 | 0.00 | - | 15 | 4,399 | 20.79% |
| IWM250331P00204000 | 2024-08-05 9:52AM EDT | 2025-03-31 | 17.47 | 9.16 | 9.39 | 0.00 | - | 21 | 41 | 18.75% |
| IWM250620P00204000 | 2024-09-09 12:34PM EDT | 2025-06-20 | 11.66 | 12.09 | 12.42 | +1.08 | +10.21% | 443 | 935 | 20.09% |
| IWM251219P00204000 | 2024-09-04 9:49AM EDT | 2025-12-19 | 13.96 | 15.04 | 15.90 | 0.00 | - | 2 | 225 | 19.47% |
| IWM260116P00204000 | 2024-08-21 1:58PM EDT | 2026-01-16 | 13.14 | 15.40 | 16.30 | 0.00 | - | 56 | 113 | 19.34% |
© 2024 Yahoo. Todos os direitos reservados.