Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.958,45 +950,23 (+1,42%)
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:222.00
Opções de comprapara29 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00222000 | 2024-07-26 4:13PM EDT | 2024-07-29 | 2.90 | 2.85 | 2.96 | +0.95 | +48.72% | 5,623 | 2,840 | 19.97% |
| IWM240730C00222000 | 2024-07-26 4:12PM EDT | 2024-07-30 | 3.34 | 3.30 | 3.40 | +1.15 | +52.51% | 7,011 | 4,563 | 22.61% |
| IWM240731C00222000 | 2024-07-26 4:04PM EDT | 2024-07-31 | 4.10 | 4.04 | 4.13 | +1.18 | +40.41% | 2,343 | 1,296 | 27.69% |
| IWM240801C00222000 | 2024-07-26 3:25PM EDT | 2024-08-01 | 4.36 | 4.39 | 4.49 | +1.21 | +38.41% | 229 | 339 | 28.57% |
| IWM240802C00222000 | 2024-07-26 4:00PM EDT | 2024-08-02 | 4.84 | 4.85 | 4.93 | +1.30 | +36.72% | 9,706 | 4,566 | 30.14% |
| IWM240805C00222000 | 2024-07-26 4:00PM EDT | 2024-08-05 | 5.09 | 5.08 | 5.18 | +1.29 | +33.95% | 635 | 405 | 26.95% |
| IWM240806C00222000 | 2024-07-26 3:11PM EDT | 2024-08-06 | 5.28 | 5.29 | 5.38 | +0.93 | +21.38% | 121 | 130 | 27.03% |
| IWM240807C00222000 | 2024-07-26 3:33PM EDT | 2024-08-07 | 5.21 | 5.48 | 5.56 | +1.02 | +24.34% | 62 | 162 | 27.01% |
| IWM240808C00222000 | 2024-07-26 11:45AM EDT | 2024-08-08 | 5.49 | 5.68 | 5.77 | +1.29 | +30.71% | 114 | - | 27.23% |
| IWM240809C00222000 | 2024-07-26 3:20PM EDT | 2024-08-09 | 5.75 | 5.90 | 5.98 | +1.14 | +24.73% | 436 | 717 | 27.47% |
| IWM240816C00222000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 6.90 | 6.88 | 6.96 | +1.33 | +23.88% | 8,460 | 22,507 | 27.09% |
| IWM240823C00222000 | 2024-07-26 3:47PM EDT | 2024-08-23 | 7.54 | 7.69 | 7.78 | +1.41 | +23.00% | 168 | 960 | 26.82% |
| IWM240830C00222000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 8.27 | 8.40 | 8.50 | +1.13 | +15.83% | 115 | 629 | 26.62% |
| IWM240906C00222000 | 2024-07-26 3:27PM EDT | 2024-09-06 | 8.95 | 8.95 | 9.05 | +1.07 | +13.58% | 50 | - | 26.14% |
| IWM240920C00222000 | 2024-07-26 3:49PM EDT | 2024-09-20 | 10.10 | 10.21 | 10.28 | +1.56 | +18.27% | 501 | 7,824 | 26.18% |
| IWM241018C00222000 | 2024-07-26 3:02PM EDT | 2024-10-18 | 11.37 | 11.88 | 11.99 | +1.10 | +10.71% | 72 | 344 | 25.40% |
| IWM241115C00222000 | 2024-07-26 3:58PM EDT | 2024-11-15 | 14.00 | 14.04 | 14.17 | +1.67 | +13.54% | 74 | 249 | 26.44% |
| IWM241220C00222000 | 2024-07-26 3:13PM EDT | 2024-12-20 | 15.65 | 15.75 | 15.95 | +1.02 | +6.97% | 30 | 1,601 | 26.25% |
| IWM241231C00222000 | 2024-07-26 3:26PM EDT | 2024-12-31 | 16.22 | 16.03 | 16.42 | +1.03 | +6.78% | 49 | 580 | 26.12% |
| IWM250117C00222000 | 2024-07-26 1:41PM EDT | 2025-01-17 | 16.37 | 16.89 | 17.22 | +1.14 | +7.49% | 56 | 904 | 26.13% |
| IWM250331C00222000 | 2024-07-26 10:15AM EDT | 2025-03-31 | 20.00 | 19.85 | 20.32 | +3.35 | +20.12% | 1 | 11 | 26.20% |
| IWM250620C00222000 | 2024-07-26 11:53AM EDT | 2025-06-20 | 22.92 | 23.06 | 23.64 | +0.58 | +2.60% | 8 | 345 | 26.70% |
| IWM250630C00222000 | 2024-07-26 9:33AM EDT | 2025-06-30 | 24.00 | 22.94 | 24.22 | +2.00 | +9.09% | 3 | 11 | 26.99% |
| IWM251219C00222000 | 2024-07-26 11:59AM EDT | 2025-12-19 | 28.57 | 28.22 | 30.21 | -0.22 | -0.76% | 1 | 221 | 27.73% |
| IWM260116C00222000 | 2024-07-25 12:22PM EDT | 2026-01-16 | 29.46 | 28.73 | 30.87 | 0.00 | - | 4 | 107 | 27.62% |
Opções de vendapara29 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00222000 | 2024-07-26 4:13PM EDT | 2024-07-29 | 0.52 | 0.50 | 0.54 | -2.42 | -82.31% | 9,917 | 410 | 17.04% |
| IWM240730P00222000 | 2024-07-26 4:12PM EDT | 2024-07-30 | 0.96 | 0.92 | 0.95 | -2.27 | -70.28% | 4,875 | 1,116 | 19.87% |
| IWM240731P00222000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 1.62 | 1.61 | 1.65 | -2.39 | -59.60% | 10,568 | 299 | 25.07% |
| IWM240801P00222000 | 2024-07-26 4:14PM EDT | 2024-08-01 | 1.95 | 1.93 | 1.98 | -2.47 | -55.88% | 469 | 295 | 25.93% |
| IWM240802P00222000 | 2024-07-26 4:07PM EDT | 2024-08-02 | 2.32 | 2.29 | 2.34 | -1.98 | -46.05% | 2,972 | 1,950 | 27.05% |
| IWM240805P00222000 | 2024-07-26 3:59PM EDT | 2024-08-05 | 2.62 | 2.49 | 2.54 | -1.95 | -42.67% | 958 | 116 | 24.02% |
| IWM240806P00222000 | 2024-07-26 11:53AM EDT | 2024-08-06 | 3.54 | 2.66 | 2.72 | -0.80 | -18.43% | 40 | 35 | 24.11% |
| IWM240807P00222000 | 2024-07-26 3:09PM EDT | 2024-08-07 | 3.35 | 2.81 | 2.87 | -1.52 | -31.21% | 50 | 114 | 24.04% |
| IWM240808P00222000 | 2024-07-26 3:50PM EDT | 2024-08-08 | 3.05 | 2.98 | 3.04 | -2.11 | -40.89% | 422 | - | 24.13% |
| IWM240809P00222000 | 2024-07-26 4:06PM EDT | 2024-08-09 | 3.16 | 3.12 | 3.18 | -2.08 | -39.69% | 3,339 | 679 | 24.09% |
| IWM240816P00222000 | 2024-07-26 4:03PM EDT | 2024-08-16 | 3.98 | 3.88 | 3.93 | -2.17 | -35.28% | 1,029 | 5,237 | 23.24% |
| IWM240823P00222000 | 2024-07-26 3:18PM EDT | 2024-08-23 | 4.69 | 4.45 | 4.53 | -1.47 | -23.86% | 147 | 272 | 22.60% |
| IWM240830P00222000 | 2024-07-26 3:35PM EDT | 2024-08-30 | 5.34 | 4.92 | 5.00 | -1.54 | -22.38% | 196 | 277 | 21.94% |
| IWM240906P00222000 | 2024-07-26 12:14PM EDT | 2024-09-06 | 5.90 | 5.28 | 5.36 | -0.85 | -12.59% | 15 | - | 21.23% |
| IWM240920P00222000 | 2024-07-26 3:39PM EDT | 2024-09-20 | 6.40 | 6.09 | 6.17 | -1.79 | -21.86% | 163 | 4,800 | 20.73% |
| IWM241018P00222000 | 2024-07-26 3:56PM EDT | 2024-10-18 | 7.84 | 7.58 | 7.67 | -0.98 | -11.11% | 81 | 200 | 20.47% |
| IWM241115P00222000 | 2024-07-25 4:02PM EDT | 2024-11-15 | 11.05 | 8.94 | 9.04 | 0.00 | - | 106 | 107 | 20.53% |
| IWM241220P00222000 | 2024-07-26 3:26PM EDT | 2024-12-20 | 10.29 | 10.11 | 10.21 | -1.71 | -14.25% | 18 | 1,419 | 20.00% |
| IWM241231P00222000 | 2024-07-26 11:18AM EDT | 2024-12-31 | 11.61 | 10.30 | 10.49 | +0.55 | +4.97% | 2 | 172 | 19.77% |
| IWM250117P00222000 | 2024-07-26 3:18PM EDT | 2025-01-17 | 11.17 | 10.76 | 10.89 | -0.55 | -4.69% | 15 | 84 | 19.44% |
| IWM250331P00222000 | 2024-07-25 10:23AM EDT | 2025-03-31 | 14.31 | 12.31 | 12.57 | 0.00 | - | 1 | 8 | 18.63% |
| IWM250620P00222000 | 2024-07-25 12:25PM EDT | 2025-06-20 | 14.93 | 13.90 | 14.37 | 0.00 | - | 3 | 1,562 | 18.32% |
| IWM251219P00222000 | 2024-07-25 10:49AM EDT | 2025-12-19 | 18.91 | 16.39 | 18.06 | 0.00 | - | 2 | 68 | 18.23% |
© 2024 Yahoo. Todos os direitos reservados.