Mercado abrirá em 1 h 34 min
BOVESPA
134.029,44 -647,31 (-0,48%) MERVAL
1.790.058,12 +25.929,62 (+1,47%) MXX
51.999,73 +803,97 (+1,57%) PETROLEO CRU
69,75 +0,78 (+1,13%) OURO
2.595,50 +14,90 (+0,58%) Bitcoin USD
58.253,18 +202,05 (+0,35%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:222.00
Opções de comprapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240913C00222000 | 2024-09-12 3:17PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 10,691 | 25.00% |
| IWM240916C00222000 | 2024-09-12 3:24PM EDT | 2024-09-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| IWM240917C00222000 | 2024-09-12 3:50PM EDT | 2024-09-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 12.50% |
| IWM240918C00222000 | 2024-09-12 2:30PM EDT | 2024-09-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| IWM240919C00222000 | 2024-09-12 2:05PM EDT | 2024-09-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 6.25% |
| IWM240920C00222000 | 2024-09-12 3:48PM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,442 | 0 | 6.25% |
| IWM240927C00222000 | 2024-09-12 4:01PM EDT | 2024-09-27 | 0.62 | 0.00 | 0.00 | 0.00 | - | 75 | 647 | 6.25% |
| IWM240930C00222000 | 2024-09-12 3:57PM EDT | 2024-09-30 | 0.71 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| IWM241004C00222000 | 2024-09-12 3:55PM EDT | 2024-10-04 | 1.12 | 0.00 | 0.00 | 0.00 | - | 341 | 451 | 6.25% |
| IWM241011C00222000 | 2024-09-12 3:28PM EDT | 2024-10-11 | 1.67 | 0.00 | 0.00 | 0.00 | - | 29 | 211 | 3.13% |
| IWM241018C00222000 | 2024-09-12 3:33PM EDT | 2024-10-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2,749 | 16,064 | 3.13% |
| IWM241025C00222000 | 2024-09-12 3:37PM EDT | 2024-10-25 | 2.47 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 3.13% |
| IWM241115C00222000 | 2024-09-12 2:43PM EDT | 2024-11-15 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1,099 | 1,012 | 3.13% |
| IWM241220C00222000 | 2024-09-12 11:33AM EDT | 2024-12-20 | 6.18 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| IWM241231C00222000 | 2024-09-11 2:19PM EDT | 2024-12-31 | 5.20 | 0.00 | 0.00 | 0.00 | - | 11 | 646 | 1.56% |
| IWM250117C00222000 | 2024-09-12 1:46PM EDT | 2025-01-17 | 7.55 | 0.00 | 0.00 | 0.00 | - | 24 | 1,590 | 1.56% |
| IWM250221C00222000 | 2024-09-04 1:27PM EDT | 2025-02-21 | 10.22 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 1.56% |
| IWM250321C00222000 | 2024-09-12 11:16AM EDT | 2025-03-21 | 9.59 | 0.00 | 0.00 | 0.00 | - | 22 | 203 | 1.56% |
| IWM250331C00222000 | 2024-08-28 11:15AM EDT | 2025-03-31 | 13.85 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 1.56% |
| IWM250620C00222000 | 2024-09-06 11:31AM EDT | 2025-06-20 | 12.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM250630C00222000 | 2024-09-11 3:59PM EDT | 2025-06-30 | 11.79 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 1.56% |
| IWM251219C00222000 | 2024-09-12 11:00AM EDT | 2025-12-19 | 17.60 | 0.00 | 0.00 | 0.00 | - | 4 | 290 | 0.78% |
| IWM260116C00222000 | 2024-09-11 1:21PM EDT | 2026-01-16 | 17.17 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
Opções de vendapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240913P00222000 | 2024-09-12 11:25AM EDT | 2024-09-13 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240916P00222000 | 2024-09-09 2:08PM EDT | 2024-09-16 | 13.18 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| IWM240920P00222000 | 2024-09-12 2:52PM EDT | 2024-09-20 | 11.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240927P00222000 | 2024-09-12 3:02PM EDT | 2024-09-27 | 11.30 | 0.00 | 0.00 | 0.00 | - | 34 | 190 | 0.00% |
| IWM240930P00222000 | 2024-09-12 2:42PM EDT | 2024-09-30 | 11.23 | 0.00 | 0.00 | 0.00 | - | 57 | 142 | 0.00% |
| IWM241004P00222000 | 2024-09-12 11:56AM EDT | 2024-10-04 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| IWM241011P00222000 | 2024-09-11 10:46AM EDT | 2024-10-11 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM241018P00222000 | 2024-09-11 3:49PM EDT | 2024-10-18 | 14.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241115P00222000 | 2024-09-11 12:12PM EDT | 2024-11-15 | 17.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM241220P00222000 | 2024-09-10 11:31AM EDT | 2024-12-20 | 17.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1,703 | 0.00% |
| IWM241231P00222000 | 2024-08-23 10:06AM EDT | 2024-12-31 | 12.52 | 0.00 | 0.00 | 0.00 | - | 22 | 174 | 0.00% |
| IWM250117P00222000 | 2024-09-10 10:17AM EDT | 2025-01-17 | 19.05 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 0.00% |
| IWM250221P00222000 | 2024-08-27 11:19AM EDT | 2025-02-21 | 12.98 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 0.00% |
| IWM250321P00222000 | 2024-08-19 1:57PM EDT | 2025-03-21 | 15.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250331P00222000 | 2024-08-05 3:54PM EDT | 2025-03-31 | 26.54 | 17.12 | 17.42 | 0.00 | - | 26 | 126 | 17.97% |
| IWM250620P00222000 | 2024-09-06 1:57PM EDT | 2025-06-20 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,562 | 0.00% |
| IWM251219P00222000 | 2024-08-21 12:45PM EDT | 2025-12-19 | 20.60 | 0.00 | 0.00 | 0.00 | - | 22 | 75 | 0.00% |
| IWM260116P00222000 | 2024-08-06 12:13PM EDT | 2026-01-16 | 27.06 | 22.02 | 22.70 | 0.00 | - | 2 | 3 | 17.00% |
© 2024 Yahoo. Todos os direitos reservados.