Mercado abrirá em 8 h 39 min
BOVESPA
134.960,19 -158,03 (-0,12%) MERVAL
1.813.298,00 +425,62 (+0,02%) MXX
52.273,53 +256,68 (+0,49%) PETROLEO CRU
70,94 -0,25 (-0,35%) OURO
2.600,80 +8,40 (+0,32%) Bitcoin USD
60.653,22 +2.498,99 (+4,30%)
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:250.00
Opções de comprapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240919C00250000 | 2024-09-16 12:22PM EDT | 2024-09-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 67.19% |
| IWM240920C00250000 | 2024-09-17 3:39PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,667 | 43,058 | 57.81% |
| IWM240927C00250000 | 2024-09-17 1:49PM EDT | 2024-09-27 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 90 | 882 | 37.89% |
| IWM240930C00250000 | 2024-09-17 3:51PM EDT | 2024-09-30 | 0.12 | 0.08 | 0.12 | +0.02 | +20.00% | 495 | 26,153 | 34.18% |
| IWM241004C00250000 | 2024-09-17 12:50PM EDT | 2024-10-04 | 0.16 | 0.16 | 0.18 | 0.00 | - | 4 | 259 | 31.89% |
| IWM241011C00250000 | 2024-09-17 2:07PM EDT | 2024-10-11 | 0.26 | 0.22 | 0.26 | +0.06 | +30.00% | 116 | 320 | 28.64% |
| IWM241018C00250000 | 2024-09-17 3:54PM EDT | 2024-10-18 | 0.32 | 0.31 | 0.34 | +0.03 | +10.34% | 811 | 30,361 | 26.51% |
| IWM241025C00250000 | 2024-09-17 3:22PM EDT | 2024-10-25 | 0.41 | 0.41 | 0.44 | +0.04 | +10.81% | 3 | 23 | 25.24% |
| IWM241101C00250000 | 2024-09-17 3:53PM EDT | 2024-11-01 | 0.56 | 0.53 | 0.57 | +0.10 | +21.74% | 32 | 56 | 24.52% |
| IWM241115C00250000 | 2024-09-17 3:33PM EDT | 2024-11-15 | 1.07 | 1.07 | 1.11 | +0.14 | +15.05% | 2,218 | 19,848 | 25.22% |
| IWM241220C00250000 | 2024-09-17 3:58PM EDT | 2024-12-20 | 1.95 | 1.93 | 1.99 | +0.24 | +14.04% | 4,582 | 52,957 | 23.71% |
| IWM241231C00250000 | 2024-09-17 3:43PM EDT | 2024-12-31 | 2.11 | 2.13 | 2.20 | +0.20 | +10.47% | 222 | 5,291 | 23.17% |
| IWM250117C00250000 | 2024-09-17 4:13PM EDT | 2025-01-17 | 2.70 | 2.67 | 2.74 | +0.33 | +13.92% | 2,534 | 67,389 | 23.16% |
| IWM250221C00250000 | 2024-09-17 3:43PM EDT | 2025-02-21 | 3.56 | 3.63 | 3.72 | +0.31 | +9.54% | 710 | 2,909 | 22.87% |
| IWM250321C00250000 | 2024-09-17 3:52PM EDT | 2025-03-21 | 4.40 | 4.37 | 4.48 | +0.45 | +11.39% | 112 | 11,773 | 22.69% |
| IWM250331C00250000 | 2024-09-17 3:46PM EDT | 2025-03-31 | 4.51 | 4.55 | 4.70 | +0.53 | +13.32% | 225 | 556 | 22.55% |
| IWM250620C00250000 | 2024-09-17 12:23PM EDT | 2025-06-20 | 6.99 | 6.74 | 6.90 | +0.88 | +14.40% | 55 | 9,986 | 22.49% |
| IWM250630C00250000 | 2024-09-17 2:46PM EDT | 2025-06-30 | 7.05 | 6.91 | 7.15 | +0.67 | +10.50% | 28 | 281 | 22.47% |
| IWM250919C00250000 | 2024-09-17 3:22PM EDT | 2025-09-19 | 8.95 | 9.02 | 9.20 | +0.68 | +8.22% | 21 | 825 | 22.50% |
| IWM251219C00250000 | 2024-09-17 2:06PM EDT | 2025-12-19 | 11.57 | 11.01 | 11.80 | +1.05 | +9.98% | 3 | 6,777 | 23.03% |
| IWM260116C00250000 | 2024-09-17 3:59PM EDT | 2026-01-16 | 11.75 | 11.52 | 12.38 | +0.63 | +5.67% | 147 | 6,068 | 22.97% |
| IWM260618C00250000 | 2024-09-17 10:50AM EDT | 2026-06-18 | 15.64 | 14.45 | 16.57 | +4.01 | +34.48% | 2 | 217 | 23.82% |
| IWM261218C00250000 | 2024-09-12 11:47AM EDT | 2026-12-18 | 19.94 | 17.31 | 21.50 | +4.94 | +32.93% | 1 | 511 | 24.84% |
Opções de vendapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240918P00250000 | 2024-09-13 2:24PM EDT | 2024-09-18 | 33.79 | 30.47 | 30.61 | 0.00 | - | - | - | 97.66% |
| IWM240920P00250000 | 2024-09-12 3:38PM EDT | 2024-09-20 | 38.46 | 30.47 | 30.66 | 0.00 | - | 2 | 0 | 65.63% |
| IWM240927P00250000 | 2024-08-22 1:41PM EDT | 2024-09-27 | 36.18 | 30.90 | 31.21 | 0.00 | - | - | 1 | 53.03% |
| IWM240930P00250000 | 2024-08-02 9:52AM EDT | 2024-09-30 | 38.90 | 30.18 | 30.37 | 0.00 | - | 4 | 0 | 0.00% |
| IWM241018P00250000 | 2024-09-17 2:38PM EDT | 2024-10-18 | 31.05 | 30.97 | 31.26 | +1.10 | +3.67% | 1 | 15 | 30.69% |
| IWM241115P00250000 | 2024-08-09 10:16AM EDT | 2024-11-15 | 43.37 | 42.39 | 42.59 | 0.00 | - | 1 | 0 | 64.51% |
| IWM241220P00250000 | 2024-09-12 2:50PM EDT | 2024-12-20 | 38.79 | 31.43 | 31.78 | 0.00 | - | 2 | 1 | 20.39% |
| IWM241231P00250000 | 2024-08-29 11:45AM EDT | 2024-12-31 | 31.12 | 31.48 | 31.90 | 0.00 | - | 4 | 4 | 19.81% |
| IWM250117P00250000 | 2024-09-17 11:40AM EDT | 2025-01-17 | 29.90 | 31.69 | 32.04 | -3.96 | -11.70% | 4 | 109 | 18.93% |
| IWM250221P00250000 | 2024-08-20 9:38AM EDT | 2025-02-21 | 35.80 | 32.00 | 32.37 | 0.00 | - | 1 | 1 | 17.74% |
| IWM250321P00250000 | 2024-09-12 2:51PM EDT | 2025-03-21 | 39.08 | 32.28 | 32.67 | 0.00 | - | 3 | 10 | 17.17% |
| IWM250331P00250000 | 2024-08-26 9:35AM EDT | 2025-03-31 | 30.84 | 32.35 | 32.77 | 0.00 | - | 8 | 275 | 16.98% |
| IWM250620P00250000 | 2024-09-17 3:51PM EDT | 2025-06-20 | 33.56 | 33.18 | 33.62 | -2.10 | -5.89% | 454 | 41 | 16.00% |
| IWM250630P00250000 | 2024-09-16 10:33AM EDT | 2025-06-30 | 35.77 | 33.26 | 33.73 | 0.00 | - | 68 | 39 | 15.92% |
| IWM250919P00250000 | 2024-07-24 11:42AM EDT | 2025-09-19 | 32.55 | 30.50 | 35.50 | 0.00 | - | 9 | 1 | 16.78% |
| IWM251219P00250000 | 2024-09-16 10:34AM EDT | 2025-12-19 | 37.82 | 34.83 | 36.10 | 0.00 | - | 2 | 181 | 15.79% |
| IWM260116P00250000 | 2024-09-16 3:12PM EDT | 2026-01-16 | 36.85 | 35.07 | 36.43 | 0.00 | - | 10 | 172 | 15.73% |
| IWM260618P00250000 | 2024-08-22 9:30AM EDT | 2026-06-18 | 38.83 | 35.94 | 38.69 | 0.00 | - | 1 | 55 | 16.02% |
| IWM261218P00250000 | 2024-09-11 10:08AM EDT | 2026-12-18 | 48.00 | 36.61 | 41.49 | 0.00 | - | 1 | 12 | 16.49% |
© 2024 Yahoo. Todos os direitos reservados.