Mercado fechado
BOVESPA
131.065,44 -2.057,23 (-1,55%) MERVAL
1.822.928,25 -24.124,88 (-1,31%) MXX
52.190,48 -727,56 (-1,37%) PETROLEO CRU
71,77 -0,18 (-0,25%) OURO
2.647,10 +32,50 (+1,24%) Bitcoin USD
63.125,06 +169,18 (+0,27%)
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:220.00
Opções de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240920C00220000 | 2024-09-20 4:13PM EDT | 2024-09-20 | 1.62 | 1.51 | 1.64 | -2.51 | -60.77% | 6,202 | 97,023 | 11.13% |
| IWM240923C00220000 | 2024-09-20 4:11PM EDT | 2024-09-23 | 2.05 | 2.02 | 2.09 | -2.40 | -53.93% | 891 | 2,086 | 12.33% |
| IWM240924C00220000 | 2024-09-20 4:10PM EDT | 2024-09-24 | 2.44 | 2.36 | 2.44 | -2.07 | -45.90% | 160 | 470 | 14.82% |
| IWM240925C00220000 | 2024-09-20 4:03PM EDT | 2024-09-25 | 2.63 | 2.45 | 2.55 | -2.07 | -44.04% | 175 | 2,223 | 14.58% |
| IWM240926C00220000 | 2024-09-20 3:00PM EDT | 2024-09-26 | 2.68 | 2.63 | 2.71 | -2.39 | -47.14% | 45 | 1,020 | 14.91% |
| IWM240927C00220000 | 2024-09-20 4:11PM EDT | 2024-09-27 | 2.85 | 2.83 | 2.92 | -2.27 | -44.34% | 2,747 | 3,614 | 15.64% |
| IWM240930C00220000 | 2024-09-20 4:14PM EDT | 2024-09-30 | 3.13 | 3.11 | 3.18 | -2.18 | -41.05% | 243 | 20,325 | 15.11% |
| IWM241004C00220000 | 2024-09-20 4:02PM EDT | 2024-10-04 | 4.40 | 4.23 | 4.30 | -1.86 | -29.71% | 510 | 11,001 | 19.37% |
| IWM241011C00220000 | 2024-09-20 4:11PM EDT | 2024-10-11 | 5.19 | 5.15 | 5.23 | -1.97 | -27.51% | 224 | 1,896 | 20.35% |
| IWM241018C00220000 | 2024-09-20 4:14PM EDT | 2024-10-18 | 5.83 | 5.76 | 5.83 | -1.89 | -24.48% | 14,110 | 63,736 | 20.16% |
| IWM241025C00220000 | 2024-09-20 3:03PM EDT | 2024-10-25 | 7.01 | 6.46 | 6.55 | -1.35 | -16.15% | 133 | 722 | 20.72% |
| IWM241101C00220000 | 2024-09-20 4:12PM EDT | 2024-11-01 | 7.26 | 7.19 | 7.29 | -1.59 | -17.97% | 44 | 143 | 21.42% |
| IWM241115C00220000 | 2024-09-20 3:55PM EDT | 2024-11-15 | 9.27 | 9.21 | 9.30 | -1.80 | -16.26% | 620 | 21,476 | 24.40% |
| IWM241220C00220000 | 2024-09-20 3:52PM EDT | 2024-12-20 | 11.45 | 11.25 | 11.47 | -1.61 | -12.33% | 373 | 45,281 | 24.13% |
| IWM241231C00220000 | 2024-09-20 1:08PM EDT | 2024-12-31 | 12.50 | 11.60 | 11.88 | -0.94 | -6.99% | 15 | 3,974 | 23.68% |
| IWM250117C00220000 | 2024-09-20 3:58PM EDT | 2025-01-17 | 12.75 | 12.56 | 12.79 | -1.62 | -11.27% | 339 | 40,290 | 23.75% |
| IWM250221C00220000 | 2024-09-20 4:11PM EDT | 2025-02-21 | 14.40 | 14.30 | 14.55 | -1.30 | -8.28% | 4 | 2,245 | 23.97% |
| IWM250321C00220000 | 2024-09-20 3:55PM EDT | 2025-03-21 | 15.76 | 15.48 | 15.82 | -1.44 | -8.37% | 28 | 23,328 | 24.11% |
| IWM250331C00220000 | 2024-09-19 3:26PM EDT | 2025-03-31 | 17.38 | 15.75 | 16.12 | 0.00 | - | 19 | 500 | 23.94% |
| IWM250620C00220000 | 2024-09-20 9:58AM EDT | 2025-06-20 | 19.74 | 18.93 | 19.36 | -1.21 | -5.78% | 28 | 15,612 | 24.36% |
| IWM250630C00220000 | 2024-09-20 3:29PM EDT | 2025-06-30 | 20.00 | 19.16 | 19.62 | -1.00 | -4.76% | 8 | 446 | 24.27% |
| IWM250919C00220000 | 2024-09-20 11:16AM EDT | 2025-09-19 | 22.37 | 21.86 | 22.39 | -1.63 | -6.79% | 4 | 10,833 | 24.57% |
| IWM251219C00220000 | 2024-09-20 12:45PM EDT | 2025-12-19 | 25.48 | 24.50 | 25.14 | -1.07 | -4.03% | 5 | 7,426 | 24.80% |
| IWM260116C00220000 | 2024-09-20 3:55PM EDT | 2026-01-16 | 25.35 | 24.97 | 25.70 | -1.55 | -5.76% | 4 | 2,628 | 24.63% |
| IWM260618C00220000 | 2024-09-20 11:39AM EDT | 2026-06-18 | 29.84 | 28.49 | 30.35 | -1.17 | -3.77% | 10 | 3,566 | 25.51% |
| IWM261218C00220000 | 2024-09-20 1:13PM EDT | 2026-12-18 | 34.27 | 31.59 | 35.65 | -0.58 | -1.66% | 1 | 8,365 | 26.56% |
Opções de vendapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240920P00220000 | 2024-09-20 4:02PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 31,751 | 54,997 | 7.23% |
| IWM240923P00220000 | 2024-09-20 4:14PM EDT | 2024-09-23 | 0.42 | 0.43 | 0.45 | 0.00 | - | 4,790 | 400 | 11.43% |
| IWM240925P00220000 | 2024-09-20 4:09PM EDT | 2024-09-25 | 1.24 | 1.25 | 1.30 | +0.16 | +14.81% | 664 | 428 | 17.60% |
| IWM240926P00220000 | 2024-09-20 3:55PM EDT | 2024-09-26 | 1.50 | 1.51 | 1.56 | +0.21 | +16.28% | 350 | 1,399 | 18.52% |
| IWM240927P00220000 | 2024-09-20 4:14PM EDT | 2024-09-27 | 1.73 | 1.72 | 1.78 | +0.30 | +20.98% | 8,770 | 5,096 | 19.07% |
| IWM240930P00220000 | 2024-09-20 4:14PM EDT | 2024-09-30 | 2.05 | 2.00 | 2.05 | +0.34 | +19.88% | 955 | 7,923 | 18.08% |
| IWM241004P00220000 | 2024-09-20 4:04PM EDT | 2024-10-04 | 2.88 | 2.96 | 3.02 | +0.35 | +13.83% | 4,655 | 2,620 | 21.02% |
| IWM241011P00220000 | 2024-09-20 4:04PM EDT | 2024-10-11 | 3.60 | 3.70 | 3.76 | +0.42 | +13.21% | 272 | 638 | 20.83% |
| IWM241018P00220000 | 2024-09-20 4:12PM EDT | 2024-10-18 | 4.18 | 4.15 | 4.20 | +0.58 | +16.11% | 19,397 | 35,550 | 19.92% |
| IWM241025P00220000 | 2024-09-20 3:56PM EDT | 2024-10-25 | 4.70 | 4.64 | 4.71 | +0.54 | +12.98% | 50 | 317 | 19.74% |
| IWM241101P00220000 | 2024-09-20 3:23PM EDT | 2024-11-01 | 4.93 | 5.17 | 5.24 | +0.28 | +6.02% | 213 | 55 | 19.83% |
| IWM241115P00220000 | 2024-09-20 4:09PM EDT | 2024-11-15 | 6.76 | 6.76 | 6.85 | +0.42 | +6.62% | 321 | 15,818 | 21.87% |
| IWM241220P00220000 | 2024-09-20 3:50PM EDT | 2024-12-20 | 8.27 | 8.39 | 8.47 | +0.56 | +7.26% | 4,271 | 31,739 | 20.90% |
| IWM241231P00220000 | 2024-09-20 10:35AM EDT | 2024-12-31 | 8.26 | 8.61 | 8.78 | +0.22 | +2.74% | 1 | 1,073 | 20.42% |
| IWM250117P00220000 | 2024-09-20 3:47PM EDT | 2025-01-17 | 9.27 | 9.26 | 9.35 | +0.73 | +8.55% | 126 | 37,441 | 20.05% |
| IWM250221P00220000 | 2024-09-20 4:03PM EDT | 2025-02-21 | 10.25 | 10.26 | 10.39 | +0.38 | +3.85% | 280 | 571 | 19.46% |
| IWM250321P00220000 | 2024-09-20 2:55PM EDT | 2025-03-21 | 10.89 | 11.08 | 11.21 | +0.41 | +3.91% | 6 | 17,024 | 19.23% |
| IWM250331P00220000 | 2024-09-20 2:55PM EDT | 2025-03-31 | 11.10 | 11.26 | 11.44 | +0.28 | +2.59% | 1 | 135 | 19.09% |
| IWM250620P00220000 | 2024-09-20 2:56PM EDT | 2025-06-20 | 13.00 | 13.15 | 13.42 | +0.44 | +3.50% | 42 | 13,445 | 18.63% |
| IWM250630P00220000 | 2024-09-17 3:28PM EDT | 2025-06-30 | 15.01 | 13.28 | 13.63 | 0.00 | - | 20 | 11 | 18.57% |
| IWM250919P00220000 | 2024-09-20 3:09PM EDT | 2025-09-19 | 14.86 | 14.88 | 15.33 | +0.43 | +2.98% | 123 | 6,695 | 18.32% |
| IWM251219P00220000 | 2024-09-19 10:45AM EDT | 2025-12-19 | 16.53 | 16.49 | 17.07 | 0.00 | - | 2 | 10,291 | 18.17% |
| IWM260116P00220000 | 2024-09-20 3:09PM EDT | 2026-01-16 | 17.05 | 16.89 | 17.47 | +0.42 | +2.53% | 40 | 1,920 | 18.04% |
| IWM260618P00220000 | 2024-09-20 12:49PM EDT | 2026-06-18 | 19.12 | 18.65 | 19.77 | +0.37 | +1.97% | 11 | 179 | 17.71% |
| IWM261218P00220000 | 2024-09-19 9:49AM EDT | 2026-12-18 | 21.95 | 20.02 | 23.50 | 0.00 | - | 5 | 2,190 | 18.47% |
© 2024 Yahoo. Todos os direitos reservados.