Mercado fechará em 5 h 43 min
BOVESPA
135.137,56 +565,11 (+0,42%) MERVAL
1.721.668,00 -43.792,00 (-2,48%) MXX
51.382,89 +299,45 (+0,59%) PETROLEO CRU
67,99 +0,32 (+0,47%) OURO
2.528,50 +3,90 (+0,15%) Bitcoin USD
55.444,80 +1.260,16 (+2,33%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:17AM EDT. Mercado aberto.
Preço de exercício:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240909C00210000 | 2024-09-09 9:46AM EDT | 2024-09-09 | 0.24 | 0.23 | 0.24 | -0.26 | -50.98% | 4,380 | 2,752 | 6.54% |
| IWM240910C00210000 | 2024-09-09 9:46AM EDT | 2024-09-10 | 0.76 | 0.73 | 0.75 | -0.19 | -20.65% | 978 | 897 | 12.89% |
| IWM240911C00210000 | 2024-09-09 9:45AM EDT | 2024-09-11 | 1.54 | 1.39 | 1.43 | -0.03 | -1.91% | 98 | 3,760 | 19.48% |
| IWM240912C00210000 | 2024-09-09 9:46AM EDT | 2024-09-12 | 1.74 | 1.70 | 1.72 | -0.11 | -5.95% | 79 | 320 | 20.19% |
| IWM240913C00210000 | 2024-09-09 9:47AM EDT | 2024-09-13 | 2.08 | 2.08 | 2.09 | -0.12 | -5.61% | 239 | 2,456 | 21.83% |
| IWM240916C00210000 | 2024-09-09 9:35AM EDT | 2024-09-16 | 2.42 | 2.38 | 2.42 | -0.22 | -8.33% | 56 | 90 | 19.92% |
| IWM240917C00210000 | 2024-09-06 4:02PM EDT | 2024-09-17 | 2.70 | 2.51 | 2.55 | 0.00 | - | 341 | 319 | 19.76% |
| IWM240918C00210000 | 2024-09-09 9:42AM EDT | 2024-09-18 | 3.13 | 2.98 | 3.02 | -0.06 | -1.88% | 27 | 146 | 22.14% |
| IWM240919C00210000 | 2024-09-06 12:58PM EDT | 2024-09-19 | 3.40 | 3.32 | 3.37 | 0.00 | - | 40 | 36 | 23.52% |
| IWM240920C00210000 | 2024-09-09 9:46AM EDT | 2024-09-20 | 3.44 | 3.39 | 3.42 | -0.06 | -1.72% | 325 | 59,768 | 22.85% |
| IWM240927C00210000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 4.12 | 3.94 | 4.01 | 0.00 | - | 76 | 223 | 21.24% |
| IWM240930C00210000 | 2024-09-09 9:38AM EDT | 2024-09-30 | 4.34 | 4.09 | 4.15 | -0.12 | -2.69% | 6 | 1,227 | 20.42% |
| IWM241004C00210000 | 2024-09-09 9:34AM EDT | 2024-10-04 | 4.74 | 4.63 | 4.69 | +0.05 | +1.07% | 23 | 92 | 21.20% |
| IWM241011C00210000 | 2024-09-06 2:30PM EDT | 2024-10-11 | 5.44 | 5.37 | 5.44 | 0.00 | - | 18 | 50 | 21.80% |
| IWM241018C00210000 | 2024-09-09 9:46AM EDT | 2024-10-18 | 5.94 | 5.86 | 5.91 | -0.06 | -1.00% | 238 | 26,294 | 21.50% |
| IWM241025C00210000 | 2024-09-06 3:27PM EDT | 2024-10-25 | 6.88 | 6.45 | 6.51 | 0.00 | - | 38 | 46 | 21.83% |
| IWM241115C00210000 | 2024-09-09 9:39AM EDT | 2024-11-15 | 8.87 | 8.55 | 8.61 | +0.24 | +2.78% | 1 | 15,971 | 23.96% |
| IWM241220C00210000 | 2024-09-09 9:44AM EDT | 2024-12-20 | 10.68 | 10.53 | 10.72 | -0.04 | -0.37% | 49 | 59,581 | 24.22% |
| IWM241231C00210000 | 2024-09-06 12:59PM EDT | 2024-12-31 | 11.00 | 10.65 | 10.86 | 0.00 | - | 15 | 545 | 23.32% |
| IWM250117C00210000 | 2024-09-09 9:39AM EDT | 2025-01-17 | 11.89 | 11.53 | 11.74 | +0.11 | +0.93% | 10 | 13,428 | 23.51% |
| IWM250221C00210000 | 2024-09-06 3:17PM EDT | 2025-02-21 | 13.50 | 13.12 | 13.39 | 0.00 | - | 20 | 1,924 | 23.81% |
| IWM250321C00210000 | 2024-09-06 1:14PM EDT | 2025-03-21 | 14.82 | 14.28 | 14.55 | 0.00 | - | 35 | 3,745 | 23.93% |
| IWM250331C00210000 | 2024-09-03 3:59PM EDT | 2025-03-31 | 17.85 | 14.52 | 14.95 | 0.00 | - | 4 | 71 | 23.98% |
| IWM250620C00210000 | 2024-09-06 1:58PM EDT | 2025-06-20 | 18.00 | 17.66 | 18.12 | 0.00 | - | 63 | 17,557 | 24.59% |
| IWM250630C00210000 | 2024-09-06 11:42AM EDT | 2025-06-30 | 17.84 | 17.53 | 18.06 | 0.00 | - | 27 | 272 | 24.09% |
| IWM250919C00210000 | 2024-09-06 3:40PM EDT | 2025-09-19 | 20.44 | 20.01 | 20.62 | 0.00 | - | 1,032 | 11,026 | 24.37% |
| IWM251219C00210000 | 2024-09-06 3:51PM EDT | 2025-12-19 | 23.21 | 22.35 | 23.26 | 0.00 | - | 3,006 | 7,195 | 24.67% |
| IWM260116C00210000 | 2024-09-06 12:22PM EDT | 2026-01-16 | 23.22 | 22.94 | 23.66 | 0.00 | - | 2 | 426 | 24.38% |
| IWM260618C00210000 | 2024-09-06 1:57PM EDT | 2026-06-18 | 27.20 | 25.01 | 29.50 | -0.30 | -1.09% | 1 | 4,151 | 26.60% |
| IWM261218C00210000 | 2024-09-06 3:54PM EDT | 2026-12-18 | 31.58 | 28.50 | 33.38 | 0.00 | - | 4 | 2,669 | 26.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240909P00210000 | 2024-09-09 9:45AM EDT | 2024-09-09 | 1.81 | 1.88 | 1.96 | -0.96 | -34.66% | 160 | 3,883 | 43.56% |
| IWM240910P00210000 | 2024-09-09 9:44AM EDT | 2024-09-10 | 2.22 | 2.38 | 2.44 | -0.79 | -26.25% | 174 | 934 | 38.55% |
| IWM240911P00210000 | 2024-09-09 9:46AM EDT | 2024-09-11 | 3.01 | 2.98 | 3.04 | -0.20 | -6.23% | 73 | 3,656 | 39.38% |
| IWM240912P00210000 | 2024-09-09 9:39AM EDT | 2024-09-12 | 2.96 | 3.18 | 3.24 | -0.80 | -21.28% | 39 | 371 | 36.38% |
| IWM240913P00210000 | 2024-09-09 9:34AM EDT | 2024-09-13 | 3.53 | 3.36 | 3.43 | -0.67 | -15.95% | 1 | 4,875 | 34.47% |
| IWM240916P00210000 | 2024-09-09 9:32AM EDT | 2024-09-16 | 3.95 | 3.49 | 3.55 | -0.52 | -11.63% | 3 | 307 | 28.22% |
| IWM240917P00210000 | 2024-09-06 10:59AM EDT | 2024-09-17 | 4.43 | 3.91 | 3.97 | 0.00 | - | 12 | 111 | 29.81% |
| IWM240918P00210000 | 2024-09-09 9:41AM EDT | 2024-09-18 | 4.34 | 4.36 | 4.42 | -0.64 | -12.85% | 14 | 170 | 31.52% |
| IWM240919P00210000 | 2024-09-06 3:06PM EDT | 2024-09-19 | 4.89 | 4.48 | 4.54 | 0.00 | - | 22 | 23 | 30.88% |
| IWM240920P00210000 | 2024-09-09 9:45AM EDT | 2024-09-20 | 4.74 | 4.70 | 4.74 | -0.65 | -12.06% | 260 | 128,670 | 30.88% |
| IWM240927P00210000 | 2024-09-06 3:30PM EDT | 2024-09-27 | 5.94 | 5.61 | 5.68 | 0.00 | - | 2,136 | 1,907 | 29.47% |
| IWM240930P00210000 | 2024-09-09 9:42AM EDT | 2024-09-30 | 5.64 | 5.78 | 5.84 | -0.77 | -12.01% | 3 | 17,665 | 28.16% |
| IWM241004P00210000 | 2024-09-06 3:59PM EDT | 2024-10-04 | 6.83 | 6.22 | 6.31 | 0.00 | - | 52 | 340 | 28.02% |
| IWM241011P00210000 | 2024-09-06 3:24PM EDT | 2024-10-11 | 7.00 | 6.59 | 6.68 | 0.00 | - | 49 | 92 | 26.34% |
| IWM241018P00210000 | 2024-09-09 9:46AM EDT | 2024-10-18 | 7.20 | 7.05 | 7.13 | -0.66 | -8.67% | 113 | 92,541 | 25.54% |
| IWM241025P00210000 | 2024-09-06 3:03PM EDT | 2024-10-25 | 7.93 | 7.53 | 7.61 | 0.00 | - | 96 | 73 | 25.17% |
| IWM241115P00210000 | 2024-09-09 9:35AM EDT | 2024-11-15 | 8.96 | 8.93 | 9.03 | -0.75 | -7.72% | 5 | 44,954 | 24.85% |
| IWM241220P00210000 | 2024-09-09 9:44AM EDT | 2024-12-20 | 10.35 | 10.46 | 10.54 | -0.71 | -6.42% | 13 | 46,842 | 23.60% |
| IWM241231P00210000 | 2024-09-06 2:49PM EDT | 2024-12-31 | 11.30 | 10.66 | 10.80 | 0.00 | - | 6 | 6,349 | 22.99% |
| IWM250117P00210000 | 2024-09-09 9:32AM EDT | 2025-01-17 | 11.28 | 11.09 | 11.19 | -0.18 | -1.57% | 90 | 13,310 | 22.22% |
| IWM250221P00210000 | 2024-09-06 3:51PM EDT | 2025-02-21 | 12.65 | 12.00 | 12.14 | 0.00 | - | 35 | 1,019 | 21.43% |
| IWM250321P00210000 | 2024-09-06 1:38PM EDT | 2025-03-21 | 13.14 | 12.69 | 12.82 | 0.00 | - | 179 | 40,506 | 20.94% |
| IWM250331P00210000 | 2024-09-06 11:05AM EDT | 2025-03-31 | 12.82 | 12.87 | 13.08 | 0.00 | - | 1 | 94 | 20.84% |
| IWM250620P00210000 | 2024-09-09 9:36AM EDT | 2025-06-20 | 14.70 | 14.57 | 15.13 | -0.49 | -3.23% | 4 | 14,621 | 20.41% |
| IWM250630P00210000 | 2024-09-03 2:37PM EDT | 2025-06-30 | 12.82 | 14.76 | 15.28 | 0.00 | - | 22 | 144 | 20.27% |
| IWM250919P00210000 | 2024-09-06 3:30PM EDT | 2025-09-19 | 16.68 | 16.26 | 16.86 | 0.00 | - | 1,024 | 3,680 | 19.82% |
| IWM251219P00210000 | 2024-09-06 10:09AM EDT | 2025-12-19 | 16.88 | 17.80 | 18.25 | 0.00 | - | 1 | 12,864 | 19.26% |
| IWM260116P00210000 | 2024-09-06 12:51PM EDT | 2026-01-16 | 19.08 | 18.23 | 18.75 | 0.00 | - | 2 | 2,499 | 19.23% |
| IWM260618P00210000 | 2024-09-06 12:59PM EDT | 2026-06-18 | 21.01 | 19.13 | 22.95 | 0.00 | - | 1 | 414 | 20.60% |
| IWM261218P00210000 | 2024-09-05 9:59AM EDT | 2026-12-18 | 21.33 | 22.02 | 25.00 | 0.00 | - | 5 | 7,349 | 19.84% |
© 2024 Yahoo. Todos os direitos reservados.