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
67.875,30 +1.676,28 (+2,53%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00130000 | 2024-07-18 3:47PM EDT | 2024-08-02 | 88.58 | 94.42 | 94.58 | 0.00 | - | 1 | 1 | 186.91% |
| IWM240816C00130000 | 2024-06-14 11:54AM EDT | 2024-08-16 | 69.59 | 83.73 | 83.88 | 0.00 | - | 48 | 24 | 0.00% |
| IWM240920C00130000 | 2024-07-22 1:43PM EDT | 2024-09-20 | 90.12 | 95.45 | 95.61 | 0.00 | - | 2 | 36 | 86.57% |
| IWM240930C00130000 | 2024-06-24 11:06AM EDT | 2024-09-30 | 74.29 | 92.91 | 93.28 | 0.00 | - | 15 | 21 | 0.00% |
| IWM241018C00130000 | 2024-03-13 3:29PM EDT | 2024-10-18 | 77.88 | 71.57 | 72.38 | 0.00 | - | - | 2 | 0.00% |
| IWM241115C00130000 | 2024-04-22 10:32AM EDT | 2024-11-15 | 67.37 | 80.36 | 80.69 | 0.00 | - | - | 2 | 0.00% |
| IWM241220C00130000 | 2024-07-18 3:28PM EDT | 2024-12-20 | 89.80 | 96.38 | 96.78 | 0.00 | - | 2 | 102 | 61.04% |
| IWM250117C00130000 | 2024-07-15 1:45PM EDT | 2025-01-17 | 89.05 | 96.42 | 96.87 | 0.00 | - | 2 | 92 | 56.31% |
| IWM250321C00130000 | 2024-07-03 10:40AM EDT | 2025-03-21 | 76.40 | 97.32 | 98.02 | 0.00 | - | 3 | 2 | 52.92% |
| IWM250620C00130000 | 2024-07-26 11:12AM EDT | 2025-06-20 | 96.80 | 98.49 | 99.21 | -0.13 | -0.13% | 4 | 18 | 50.07% |
| IWM251219C00130000 | 2024-07-23 11:34AM EDT | 2025-12-19 | 99.56 | 99.46 | 101.95 | 0.00 | - | 2 | 38 | 46.37% |
| IWM260116C00130000 | 2024-06-26 10:16AM EDT | 2026-01-16 | 78.00 | 97.86 | 100.14 | 0.00 | - | 1 | 24 | 41.27% |
| IWM260618C00130000 | 2024-05-29 11:31AM EDT | 2026-06-18 | 82.89 | 80.03 | 84.39 | 0.00 | - | 10 | 18 | 0.00% |
| IWM261218C00130000 | 2024-07-18 3:59PM EDT | 2026-12-18 | 97.09 | 101.59 | 106.50 | 0.00 | - | 1 | 29 | 42.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00130000 | 2024-07-08 2:07PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 121.88% |
| IWM240809P00130000 | 2024-07-03 9:53AM EDT | 2024-08-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 100 | 87.50% |
| IWM240816P00130000 | 2024-07-22 11:40AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 463 | 70.31% |
| IWM240823P00130000 | 2024-07-26 9:49AM EDT | 2024-08-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 200 | 60.94% |
| IWM240830P00130000 | 2024-07-22 10:12AM EDT | 2024-08-30 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 4 | 57.81% |
| IWM240920P00130000 | 2024-07-18 10:48AM EDT | 2024-09-20 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 12,825 | 51.37% |
| IWM240930P00130000 | 2024-07-25 11:38AM EDT | 2024-09-30 | 0.06 | 0.04 | 0.05 | 0.00 | - | 4 | 266 | 49.02% |
| IWM241018P00130000 | 2024-07-24 2:39PM EDT | 2024-10-18 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 3 | 511 | 46.48% |
| IWM241115P00130000 | 2024-07-18 1:57PM EDT | 2024-11-15 | 0.18 | 0.15 | 0.17 | 0.00 | - | 2 | 70 | 43.60% |
| IWM241220P00130000 | 2024-07-25 12:47PM EDT | 2024-12-20 | 0.29 | 0.25 | 0.27 | 0.00 | - | 1 | 26,733 | 40.58% |
| IWM241231P00130000 | 2024-07-25 10:09AM EDT | 2024-12-31 | 0.35 | 0.26 | 0.31 | 0.00 | - | 6 | 91 | 39.94% |
| IWM250117P00130000 | 2024-07-25 10:03AM EDT | 2025-01-17 | 0.41 | 0.32 | 0.35 | 0.00 | - | 5 | 761 | 38.67% |
| IWM250221P00130000 | 2024-07-16 9:56AM EDT | 2025-02-21 | 0.39 | 0.40 | 0.45 | 0.00 | - | 1 | 51 | 36.74% |
| IWM250321P00130000 | 2024-07-26 10:53AM EDT | 2025-03-21 | 0.57 | 0.50 | 0.56 | +0.01 | +1.79% | 1 | 332 | 35.79% |
| IWM250620P00130000 | 2024-07-25 3:04PM EDT | 2025-06-20 | 0.93 | 0.77 | 0.89 | 0.00 | - | 10 | 9,818 | 33.08% |
| IWM250919P00130000 | 2024-07-26 1:41PM EDT | 2025-09-19 | 1.28 | 1.05 | 1.31 | 0.00 | - | 2 | 84 | 31.63% |
| IWM251219P00130000 | 2024-06-14 1:54PM EDT | 2025-12-19 | 2.02 | 1.50 | 1.61 | 0.00 | - | 492 | 4,253 | 29.98% |
| IWM260116P00130000 | 2024-07-25 10:23AM EDT | 2026-01-16 | 1.76 | 1.38 | 1.74 | 0.00 | - | 2 | 21 | 29.69% |
| IWM260618P00130000 | 2024-06-14 2:04PM EDT | 2026-06-18 | 2.75 | 1.64 | 2.82 | 0.00 | - | 2 | 298 | 29.44% |
| IWM261218P00130000 | 2024-07-22 9:47AM EDT | 2026-12-18 | 3.10 | 2.46 | 3.19 | 0.00 | - | 10 | 122 | 27.05% |
© 2024 Yahoo. Todos os direitos reservados.