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
68.214,56 +1.250,09 (+1,87%)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00260000 | 2024-07-26 12:06PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 121 | 54.69% |
| IWM240730C00260000 | 2024-07-23 12:35PM EDT | 2024-07-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 315 | 50.78% |
| IWM240731C00260000 | 2024-07-23 11:05AM EDT | 2024-07-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 101 | 224 | 45.31% |
| IWM240801C00260000 | 2024-07-25 1:15PM EDT | 2024-08-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 254 | 418 | 41.41% |
| IWM240802C00260000 | 2024-07-26 10:13AM EDT | 2024-08-02 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 13 | 1,185 | 41.02% |
| IWM240805C00260000 | 2024-07-25 11:19AM EDT | 2024-08-05 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 8 | 35.94% |
| IWM240806C00260000 | 2024-07-26 10:08AM EDT | 2024-08-06 | 0.05 | 0.02 | 0.03 | -0.01 | -16.67% | 27 | 11 | 34.38% |
| IWM240807C00260000 | 2024-07-26 3:49PM EDT | 2024-08-07 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 52 | - | 33.99% |
| IWM240809C00260000 | 2024-07-25 2:23PM EDT | 2024-08-09 | 0.06 | 0.04 | 0.05 | 0.00 | - | 32 | 12,782 | 32.32% |
| IWM240816C00260000 | 2024-07-26 3:17PM EDT | 2024-08-16 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 703 | 9,592 | 29.40% |
| IWM240823C00260000 | 2024-07-26 4:01PM EDT | 2024-08-23 | 0.19 | 0.17 | 0.19 | -0.03 | -13.64% | 84 | 1,124 | 27.74% |
| IWM240830C00260000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 0.27 | 0.26 | 0.28 | 0.00 | - | 1,200 | 9,612 | 26.51% |
| IWM240920C00260000 | 2024-07-26 4:14PM EDT | 2024-09-20 | 0.70 | 0.69 | 0.70 | +0.05 | +7.69% | 2,329 | 23,131 | 25.22% |
| IWM240930C00260000 | 2024-07-26 3:57PM EDT | 2024-09-30 | 0.85 | 0.83 | 0.86 | +0.05 | +6.25% | 1,139 | 9,738 | 24.37% |
| IWM241018C00260000 | 2024-07-26 3:27PM EDT | 2024-10-18 | 1.30 | 1.29 | 1.33 | +0.06 | +4.84% | 3,934 | 5,310 | 24.13% |
| IWM241115C00260000 | 2024-07-26 3:10PM EDT | 2024-11-15 | 2.22 | 2.26 | 2.31 | +0.02 | +0.91% | 1,748 | 6,808 | 24.58% |
| IWM241220C00260000 | 2024-07-26 3:48PM EDT | 2024-12-20 | 3.26 | 3.19 | 3.26 | +0.29 | +9.76% | 2,754 | 14,823 | 24.09% |
| IWM241231C00260000 | 2024-07-26 12:45PM EDT | 2024-12-31 | 3.40 | 3.35 | 3.49 | +0.25 | +7.94% | 73 | 1,007 | 23.81% |
| IWM250117C00260000 | 2024-07-26 3:39PM EDT | 2025-01-17 | 3.98 | 3.90 | 3.99 | +0.41 | +11.48% | 537 | 31,347 | 23.77% |
| IWM250221C00260000 | 2024-07-26 3:14PM EDT | 2025-02-21 | 4.90 | 4.85 | 4.98 | +0.47 | +10.61% | 31 | 175 | 23.67% |
| IWM250321C00260000 | 2024-07-26 3:19PM EDT | 2025-03-21 | 5.63 | 5.60 | 5.75 | +0.43 | +8.27% | 80 | 7,675 | 23.60% |
| IWM250331C00260000 | 2024-07-26 12:21PM EDT | 2025-03-31 | 5.72 | 5.77 | 5.98 | +0.06 | +1.06% | 35 | 365 | 23.51% |
| IWM250620C00260000 | 2024-07-26 2:53PM EDT | 2025-06-20 | 8.00 | 7.83 | 8.28 | +0.22 | +2.83% | 80 | 17,233 | 23.66% |
| IWM250630C00260000 | 2024-07-26 2:17PM EDT | 2025-06-30 | 8.17 | 7.72 | 8.75 | +0.24 | +3.03% | 115 | 454 | 23.94% |
| IWM250919C00260000 | 2024-07-26 10:31AM EDT | 2025-09-19 | 10.13 | 9.83 | 11.05 | +0.91 | +9.87% | 100 | 1,149 | 24.20% |
| IWM251219C00260000 | 2024-07-26 3:24PM EDT | 2025-12-19 | 12.70 | 11.94 | 13.62 | +0.73 | +6.10% | 11 | 7,355 | 24.57% |
| IWM260116C00260000 | 2024-07-25 10:47AM EDT | 2026-01-16 | 12.03 | 12.46 | 14.26 | 0.00 | - | 8 | 98 | 24.55% |
| IWM260618C00260000 | 2024-07-23 3:06PM EDT | 2026-06-18 | 17.05 | 15.21 | 18.68 | 0.00 | - | 2 | 65 | 25.41% |
| IWM261218C00260000 | 2024-07-25 2:19PM EDT | 2026-12-18 | 20.54 | 19.00 | 23.20 | 0.00 | - | 10 | 268 | 25.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00260000 | 2024-07-18 3:36PM EDT | 2024-08-02 | 42.36 | 35.56 | 35.72 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240809P00260000 | 2024-07-17 10:30AM EDT | 2024-08-09 | 36.18 | 35.56 | 35.72 | 0.00 | - | - | 0 | 0.00% |
| IWM240816P00260000 | 2024-02-22 4:13PM EDT | 2024-08-16 | 60.54 | 54.60 | 55.14 | 0.00 | - | 1 | 0 | 147.93% |
| IWM240920P00260000 | 2024-07-18 3:36PM EDT | 2024-09-20 | 42.38 | 35.56 | 35.72 | 0.00 | - | 31 | 0 | 0.00% |
| IWM240930P00260000 | 2024-07-25 11:08AM EDT | 2024-09-30 | 37.96 | 35.53 | 35.85 | 0.00 | - | 12 | 2 | 15.67% |
| IWM241115P00260000 | 2024-07-16 11:32AM EDT | 2024-11-15 | 37.99 | 35.85 | 36.18 | 0.00 | - | 2 | 0 | 15.91% |
| IWM241220P00260000 | 2024-03-12 9:45AM EDT | 2024-12-20 | 56.10 | 58.99 | 59.61 | 0.00 | - | 2 | 0 | 63.89% |
| IWM241231P00260000 | 2024-07-17 2:45PM EDT | 2024-12-31 | 37.47 | 36.13 | 36.60 | 0.00 | - | - | 0 | 15.62% |
| IWM250117P00260000 | 2024-07-26 1:31PM EDT | 2025-01-17 | 37.20 | 36.28 | 36.70 | -2.77 | -6.93% | 12 | 62 | 15.26% |
| IWM250221P00260000 | 2024-07-18 9:58AM EDT | 2025-02-21 | 36.71 | 36.50 | 36.98 | 0.00 | - | 2 | 2 | 14.89% |
| IWM250321P00260000 | 2024-07-17 11:41AM EDT | 2025-03-21 | 37.42 | 36.64 | 37.29 | 0.00 | - | 2 | 1 | 14.89% |
| IWM250331P00260000 | 2024-07-26 10:11AM EDT | 2025-03-31 | 37.07 | 36.73 | 37.32 | -1.11 | -2.91% | 3 | 2 | 14.67% |
| IWM250620P00260000 | 2024-05-29 9:30AM EDT | 2025-06-20 | 56.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250630P00260000 | 2024-07-25 12:31PM EDT | 2025-06-30 | 38.92 | 36.96 | 38.51 | 0.00 | - | - | - | 14.96% |
| IWM251219P00260000 | 2024-07-26 9:46AM EDT | 2025-12-19 | 39.14 | 38.06 | 40.34 | -2.73 | -6.52% | 6 | 173 | 14.69% |
| IWM260116P00260000 | 2024-07-24 11:10AM EDT | 2026-01-16 | 40.97 | 38.19 | 40.62 | 0.00 | - | 12 | 12 | 14.65% |
| IWM261218P00260000 | 2024-07-15 2:51PM EDT | 2026-12-18 | 44.80 | 39.50 | 44.30 | 0.00 | - | 3 | 3 | 14.76% |
© 2024 Yahoo. Todos os direitos reservados.