Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.331,12 +663,61 (+1,24%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240909C00230000 | 2024-09-04 12:44PM EDT | 2024-09-09 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 401 | 42.19% |
| IWM240910C00230000 | 2024-09-06 2:34PM EDT | 2024-09-10 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 79 | 35.94% |
| IWM240911C00230000 | 2024-09-06 3:56PM EDT | 2024-09-11 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 24 | 23 | 35.16% |
| IWM240912C00230000 | 2024-09-06 1:26PM EDT | 2024-09-12 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 3 | 22 | 33.59% |
| IWM240913C00230000 | 2024-09-06 4:03PM EDT | 2024-09-13 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 304 | 7,377 | 31.06% |
| IWM240920C00230000 | 2024-09-06 4:10PM EDT | 2024-09-20 | 0.11 | 0.11 | 0.12 | -0.17 | -60.71% | 7,371 | 74,594 | 26.86% |
| IWM240927C00230000 | 2024-09-06 4:09PM EDT | 2024-09-27 | 0.22 | 0.21 | 0.22 | -0.19 | -46.34% | 234 | 3,840 | 24.41% |
| IWM240930C00230000 | 2024-09-06 4:06PM EDT | 2024-09-30 | 0.25 | 0.24 | 0.25 | -0.20 | -44.44% | 1,080 | 12,029 | 23.39% |
| IWM241004C00230000 | 2024-09-06 4:01PM EDT | 2024-10-04 | 0.37 | 0.35 | 0.38 | -0.28 | -43.08% | 81 | 259 | 23.63% |
| IWM241011C00230000 | 2024-09-06 3:57PM EDT | 2024-10-11 | 0.58 | 0.54 | 0.57 | -0.39 | -40.21% | 234 | 90 | 23.22% |
| IWM241018C00230000 | 2024-09-06 4:02PM EDT | 2024-10-18 | 0.74 | 0.72 | 0.75 | -0.52 | -41.27% | 1,538 | 49,234 | 22.73% |
| IWM241115C00230000 | 2024-09-06 4:07PM EDT | 2024-11-15 | 2.02 | 2.00 | 2.05 | -0.74 | -26.81% | 788 | 43,344 | 23.96% |
| IWM241220C00230000 | 2024-09-06 4:10PM EDT | 2024-12-20 | 3.25 | 3.19 | 3.25 | -0.98 | -23.17% | 888 | 37,304 | 23.35% |
| IWM241231C00230000 | 2024-09-06 4:08PM EDT | 2024-12-31 | 3.50 | 3.40 | 3.54 | -0.89 | -20.27% | 97 | 854 | 23.02% |
| IWM250117C00230000 | 2024-09-06 3:48PM EDT | 2025-01-17 | 4.31 | 4.09 | 4.19 | -0.82 | -15.98% | 896 | 29,134 | 23.14% |
| IWM250221C00230000 | 2024-09-06 4:00PM EDT | 2025-02-21 | 5.35 | 5.24 | 5.36 | -1.30 | -19.55% | 100 | 1,167 | 23.09% |
| IWM250321C00230000 | 2024-09-06 1:00PM EDT | 2025-03-21 | 6.25 | 6.14 | 6.27 | -1.45 | -18.83% | 9 | 14,907 | 23.11% |
| IWM250331C00230000 | 2024-09-06 3:17PM EDT | 2025-03-31 | 6.66 | 6.34 | 6.53 | -1.04 | -13.51% | 24 | 380 | 23.01% |
| IWM250620C00230000 | 2024-09-06 2:53PM EDT | 2025-06-20 | 8.85 | 8.74 | 9.04 | -1.63 | -15.55% | 268 | 14,208 | 23.25% |
| IWM250630C00230000 | 2024-09-06 3:52PM EDT | 2025-06-30 | 9.16 | 8.92 | 9.28 | -1.81 | -16.50% | 6 | 1,395 | 23.20% |
| IWM250919C00230000 | 2024-09-06 2:38PM EDT | 2025-09-19 | 11.35 | 11.14 | 11.56 | -2.00 | -14.98% | 62 | 7,902 | 23.43% |
| IWM251219C00230000 | 2024-09-06 3:51PM EDT | 2025-12-19 | 13.79 | 12.87 | 14.37 | -1.55 | -10.10% | 1,135 | 6,073 | 24.13% |
| IWM260116C00230000 | 2024-09-06 2:26PM EDT | 2026-01-16 | 14.17 | 13.27 | 14.97 | -1.66 | -10.49% | 3 | 391 | 24.07% |
| IWM260618C00230000 | 2024-09-06 1:45PM EDT | 2026-06-18 | 18.01 | 16.85 | 19.33 | -5.78 | -24.30% | 165 | 2,100 | 25.05% |
| IWM261218C00230000 | 2024-09-06 3:54PM EDT | 2026-12-18 | 21.43 | 19.36 | 23.48 | -4.07 | -15.96% | 2 | 6,029 | 25.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240910P00230000 | 2024-09-06 11:03AM EDT | 2024-09-10 | 19.91 | 22.22 | 22.37 | +9.75 | +95.96% | 1 | 0 | 54.69% |
| IWM240911P00230000 | 2024-08-30 3:40PM EDT | 2024-09-11 | 17.73 | 22.22 | 22.37 | +6.91 | +63.86% | 1 | 0 | 52.05% |
| IWM240913P00230000 | 2024-09-03 3:17PM EDT | 2024-09-13 | 16.36 | 22.21 | 22.37 | 0.00 | - | 1 | 0 | 44.04% |
| IWM240920P00230000 | 2024-09-04 12:21PM EDT | 2024-09-20 | 16.39 | 22.22 | 22.37 | 0.00 | - | 6 | 54 | 31.15% |
| IWM240927P00230000 | 2024-09-03 10:39AM EDT | 2024-09-27 | 15.00 | 22.54 | 22.72 | 0.00 | - | 1 | 105 | 30.62% |
| IWM240930P00230000 | 2024-09-04 10:20AM EDT | 2024-09-30 | 17.74 | 22.56 | 22.74 | +0.65 | +3.80% | 14 | 211 | 28.88% |
| IWM241004P00230000 | 2024-08-30 9:49AM EDT | 2024-10-04 | 12.40 | 22.61 | 22.82 | 0.00 | - | 4 | 4 | 27.55% |
| IWM241018P00230000 | 2024-09-06 11:31AM EDT | 2024-10-18 | 22.60 | 22.82 | 23.02 | +5.21 | +29.96% | 1 | 404 | 24.04% |
| IWM241115P00230000 | 2024-09-06 2:09PM EDT | 2024-11-15 | 23.09 | 23.49 | 23.70 | +9.19 | +66.12% | 1 | 167 | 22.03% |
| IWM241220P00230000 | 2024-09-05 3:59PM EDT | 2024-12-20 | 20.91 | 24.05 | 24.44 | 0.00 | - | 9 | 295 | 20.55% |
| IWM241231P00230000 | 2024-09-06 11:53AM EDT | 2024-12-31 | 24.50 | 24.16 | 24.65 | +3.20 | +15.02% | 28 | 257 | 20.19% |
| IWM250117P00230000 | 2024-09-06 3:46PM EDT | 2025-01-17 | 24.20 | 24.59 | 24.97 | +3.26 | +15.57% | 42 | 2,697 | 19.75% |
| IWM250221P00230000 | 2024-09-05 1:44PM EDT | 2025-02-21 | 24.30 | 25.00 | 25.44 | +2.49 | +11.42% | 1 | 28 | 18.69% |
| IWM250321P00230000 | 2024-09-06 1:21PM EDT | 2025-03-21 | 24.79 | 25.46 | 25.91 | +3.86 | +18.44% | 4 | 2,415 | 18.30% |
| IWM250331P00230000 | 2024-08-26 9:52AM EDT | 2025-03-31 | 16.30 | 25.57 | 26.07 | 0.00 | - | 2 | 9 | 18.18% |
| IWM250620P00230000 | 2024-08-30 1:06PM EDT | 2025-06-20 | 19.72 | 26.73 | 27.27 | 0.00 | - | 1 | 29 | 17.39% |
| IWM250630P00230000 | 2024-08-30 10:08AM EDT | 2025-06-30 | 18.99 | 26.83 | 27.43 | 0.00 | - | 70 | 2,016 | 17.34% |
| IWM250919P00230000 | 2024-09-06 3:45PM EDT | 2025-09-19 | 27.80 | 27.92 | 28.58 | +7.11 | +34.36% | 26 | 36 | 16.95% |
| IWM251219P00230000 | 2024-09-05 2:41PM EDT | 2025-12-19 | 26.37 | 28.42 | 30.55 | 0.00 | - | 2 | 9,996 | 17.54% |
| IWM260116P00230000 | 2024-08-23 3:51PM EDT | 2026-01-16 | 22.35 | 28.66 | 30.95 | 0.00 | - | 70 | 342 | 17.49% |
| IWM260618P00230000 | 2024-08-26 1:58PM EDT | 2026-06-18 | 24.12 | 29.52 | 33.58 | 0.00 | - | 1 | 223 | 17.82% |
| IWM261218P00230000 | 2024-09-03 12:08PM EDT | 2026-12-18 | 29.10 | 31.00 | 35.90 | 0.00 | - | 1 | 2,537 | 17.67% |
© 2024 Yahoo. Todos os direitos reservados.