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
68.046,19 +954,20 (+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:100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240816C00100000 | 2024-07-25 12:52PM EDT | 2024-08-16 | 123.48 | 124.60 | 124.76 | 0.00 | - | 6 | 15 | 165.82% |
| IWM240920C00100000 | 2024-07-25 9:45AM EDT | 2024-09-20 | 125.45 | 125.17 | 125.34 | +4.58 | +3.79% | 1 | 32 | 116.53% |
| IWM241018C00100000 | 2024-07-23 10:16AM EDT | 2024-10-18 | 123.50 | 125.12 | 125.44 | 0.00 | - | 2 | 4 | 95.56% |
| IWM241115C00100000 | 2024-07-24 9:32AM EDT | 2024-11-15 | 122.75 | 125.19 | 125.55 | 0.00 | - | 1 | 1 | 84.03% |
| IWM241220C00100000 | 2024-07-19 1:26PM EDT | 2024-12-20 | 118.50 | 125.60 | 126.01 | 0.00 | - | 5 | 135 | 78.17% |
| IWM241231C00100000 | 2024-05-10 9:38AM EDT | 2024-12-31 | 107.59 | 102.44 | 103.03 | 0.00 | - | 1 | 37 | 0.00% |
| IWM250117C00100000 | 2024-07-25 11:13AM EDT | 2025-01-17 | 123.91 | 125.61 | 126.05 | 0.00 | - | 1 | 242 | 71.88% |
| IWM250221C00100000 | 2024-07-25 12:07PM EDT | 2025-02-21 | 124.00 | 125.84 | 126.35 | 0.00 | - | - | - | 67.77% |
| IWM250321C00100000 | 2024-07-09 11:20AM EDT | 2025-03-21 | 103.00 | 126.05 | 126.75 | 0.00 | - | - | 1 | 65.81% |
| IWM250620C00100000 | 2024-07-25 2:59PM EDT | 2025-06-20 | 124.00 | 126.73 | 127.47 | 0.00 | - | 1 | 61 | 59.74% |
| IWM251219C00100000 | 2024-07-11 12:38PM EDT | 2025-12-19 | 114.00 | 126.76 | 129.31 | 0.00 | - | 111 | 120 | 51.47% |
| IWM260116C00100000 | 2024-07-22 11:33AM EDT | 2026-01-16 | 121.55 | 126.71 | 129.44 | 0.00 | - | 1 | 11 | 50.25% |
| IWM260618C00100000 | 2024-07-22 11:30AM EDT | 2026-06-18 | 123.00 | 126.50 | 131.36 | 0.00 | - | 27 | 311 | 53.09% |
| IWM261218C00100000 | 2024-07-25 11:19AM EDT | 2026-12-18 | 127.75 | 128.00 | 132.00 | 0.00 | - | 1 | 163 | 48.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240816P00100000 | 2024-07-11 10:30AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 276 | 103.13% |
| IWM240920P00100000 | 2024-07-25 3:57PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,733 | 62.50% |
| IWM241018P00100000 | 2024-07-23 10:15AM EDT | 2024-10-18 | 0.03 | 0.01 | 0.03 | 0.00 | - | 12 | 3,177 | 57.42% |
| IWM241115P00100000 | 2024-07-25 1:07PM EDT | 2024-11-15 | 0.06 | 0.05 | 0.06 | 0.00 | - | 10 | 1,641 | 54.88% |
| IWM241220P00100000 | 2024-07-23 1:45PM EDT | 2024-12-20 | 0.09 | 0.08 | 0.11 | 0.00 | - | 2 | 25,340 | 50.88% |
| IWM241231P00100000 | 2024-07-26 10:35AM EDT | 2024-12-31 | 0.11 | 0.08 | 0.13 | +0.01 | +10.00% | 2 | 10 | 50.88% |
| IWM250117P00100000 | 2024-07-25 10:04AM EDT | 2025-01-17 | 0.16 | 0.11 | 0.14 | 0.00 | - | 5 | 3,223 | 48.83% |
| IWM250321P00100000 | 2024-07-24 10:03AM EDT | 2025-03-21 | 0.21 | 0.19 | 0.24 | 0.00 | - | 155 | 513 | 44.82% |
| IWM250620P00100000 | 2024-07-22 1:38PM EDT | 2025-06-20 | 0.38 | 0.31 | 0.40 | -0.01 | -2.56% | 3 | 11,322 | 41.02% |
| IWM250919P00100000 | 2024-07-24 3:13PM EDT | 2025-09-19 | 0.60 | 0.44 | 0.66 | 0.00 | - | 1 | 30 | 39.31% |
| IWM251219P00100000 | 2024-07-22 11:37AM EDT | 2025-12-19 | 0.71 | 0.54 | 0.79 | 0.00 | - | 2 | 6,610 | 36.76% |
| IWM260116P00100000 | 2024-07-11 3:42PM EDT | 2026-01-16 | 0.71 | 0.72 | 0.86 | 0.00 | - | 1 | 346 | 36.33% |
| IWM260618P00100000 | 2024-03-19 10:14AM EDT | 2026-06-18 | 1.84 | 0.42 | 3.70 | 0.00 | - | 4 | 48 | 43.92% |
| IWM261218P00100000 | 2024-07-17 12:11PM EDT | 2026-12-18 | 1.50 | 1.14 | 1.59 | 0.00 | - | 10 | 64 | 32.09% |
© 2024 Yahoo. Todos os direitos reservados.