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
68.200,91 +1.221,28 (+1,82%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00150000 | 2024-07-01 1:41PM EDT | 2024-08-02 | 51.92 | 74.44 | 74.60 | 0.00 | - | - | 12 | 144.24% |
| IWM240809C00150000 | 2024-07-08 9:36AM EDT | 2024-08-09 | 53.99 | 74.60 | 74.77 | 0.00 | - | - | 1 | 109.57% |
| IWM240816C00150000 | 2024-07-22 3:49PM EDT | 2024-08-16 | 70.92 | 74.77 | 74.93 | 0.00 | - | 15 | 106 | 94.43% |
| IWM240823C00150000 | 2024-07-23 10:06AM EDT | 2024-08-23 | 72.25 | 74.94 | 75.10 | 0.00 | - | - | 2 | 85.60% |
| IWM240830C00150000 | 2024-07-25 11:59AM EDT | 2024-08-30 | 73.50 | 75.14 | 75.31 | 0.00 | - | 2 | 2 | 80.13% |
| IWM240920C00150000 | 2024-07-18 1:59PM EDT | 2024-09-20 | 70.89 | 75.67 | 75.83 | 0.00 | - | 6 | 738 | 69.46% |
| IWM240930C00150000 | 2024-06-24 11:05AM EDT | 2024-09-30 | 54.76 | 73.37 | 73.72 | 0.00 | - | 15 | 18 | 0.00% |
| IWM241018C00150000 | 2024-07-11 9:34AM EDT | 2024-10-18 | 74.95 | 75.69 | 76.02 | +15.25 | +25.54% | 1 | 8 | 57.58% |
| IWM241115C00150000 | 2024-07-09 10:40AM EDT | 2024-11-15 | 53.90 | 76.30 | 76.65 | 0.00 | - | 20 | 25 | 53.97% |
| IWM241220C00150000 | 2024-07-11 9:31AM EDT | 2024-12-20 | 61.00 | 77.01 | 77.40 | 0.00 | - | 10 | 275 | 50.78% |
| IWM241231C00150000 | 2024-07-18 9:52AM EDT | 2024-12-31 | 76.00 | 77.00 | 77.49 | 0.00 | - | 1 | 17 | 50.26% |
| IWM250117C00150000 | 2024-07-26 2:49PM EDT | 2025-01-17 | 76.65 | 77.14 | 77.58 | -0.45 | -0.58% | 6 | 227 | 48.13% |
| IWM250321C00150000 | 2024-07-17 11:18AM EDT | 2025-03-21 | 78.12 | 78.38 | 79.07 | 0.00 | - | 100 | 311 | 46.17% |
| IWM250331C00150000 | 2024-07-23 2:29PM EDT | 2025-03-31 | 77.60 | 78.48 | 79.07 | 0.00 | - | 2 | 9 | 45.23% |
| IWM250620C00150000 | 2024-07-23 11:30AM EDT | 2025-06-20 | 78.90 | 79.97 | 80.68 | 0.00 | - | 6 | 337 | 43.27% |
| IWM250630C00150000 | 2024-07-22 3:59PM EDT | 2025-06-30 | 79.72 | 79.60 | 81.14 | +0.72 | +0.91% | 3 | 4 | 43.69% |
| IWM250919C00150000 | 2024-07-17 12:25PM EDT | 2025-09-19 | 80.00 | 80.79 | 82.68 | 0.00 | - | 1 | 7 | 42.31% |
| IWM251219C00150000 | 2024-07-25 1:32PM EDT | 2025-12-19 | 81.92 | 81.77 | 84.21 | 0.00 | - | 3 | 2,288 | 40.98% |
| IWM260116C00150000 | 2024-07-24 2:52PM EDT | 2026-01-16 | 78.00 | 81.85 | 84.46 | 0.00 | - | 6 | 55 | 40.31% |
| IWM260618C00150000 | 2024-07-25 10:57AM EDT | 2026-06-18 | 82.00 | 83.09 | 87.77 | 0.00 | - | 1 | 45 | 40.15% |
| IWM261218C00150000 | 2024-07-18 12:25PM EDT | 2026-12-18 | 87.95 | 85.50 | 90.21 | +5.45 | +6.61% | 1 | 84 | 38.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00150000 | 2024-07-18 2:44PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 238 | 90.63% |
| IWM240809P00150000 | 2024-07-24 3:41PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 380 | 65.63% |
| IWM240816P00150000 | 2024-07-26 2:20PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 3,791 | 53.13% |
| IWM240823P00150000 | 2024-07-18 2:07PM EDT | 2024-08-23 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 21 | 50.39% |
| IWM240830P00150000 | 2024-07-24 9:30AM EDT | 2024-08-30 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 7 | 49.81% |
| IWM240920P00150000 | 2024-07-25 10:43AM EDT | 2024-09-20 | 0.12 | 0.08 | 0.09 | 0.00 | - | 3 | 43,285 | 43.16% |
| IWM240930P00150000 | 2024-07-18 3:44PM EDT | 2024-09-30 | 0.19 | 0.10 | 0.12 | 0.00 | - | 1 | 665 | 41.21% |
| IWM241018P00150000 | 2024-07-25 1:15PM EDT | 2024-10-18 | 0.19 | 0.17 | 0.19 | 0.00 | - | 24 | 21,390 | 38.92% |
| IWM241115P00150000 | 2024-07-26 10:27AM EDT | 2024-11-15 | 0.33 | 0.32 | 0.34 | -0.04 | -10.81% | 5 | 5,201 | 36.79% |
| IWM241220P00150000 | 2024-07-26 11:37AM EDT | 2024-12-20 | 0.55 | 0.49 | 0.51 | -0.08 | -12.70% | 10 | 139,287 | 34.38% |
| IWM241231P00150000 | 2024-07-16 2:41PM EDT | 2024-12-31 | 0.50 | 0.51 | 0.57 | 0.00 | - | 756 | 1,346 | 33.81% |
| IWM250117P00150000 | 2024-07-25 2:33PM EDT | 2025-01-17 | 0.62 | 0.60 | 0.64 | -0.05 | -7.46% | 2 | 22,725 | 32.83% |
| IWM250221P00150000 | 2024-07-18 2:06PM EDT | 2025-02-21 | 0.88 | 0.76 | 0.81 | 0.00 | - | 7 | 10 | 31.34% |
| IWM250321P00150000 | 2024-07-26 2:19PM EDT | 2025-03-21 | 1.01 | 0.91 | 0.97 | +0.04 | +4.12% | 20 | 283 | 30.52% |
| IWM250331P00150000 | 2024-07-16 12:30PM EDT | 2025-03-31 | 0.90 | 0.94 | 1.03 | 0.00 | - | 50 | 58 | 30.27% |
| IWM250620P00150000 | 2024-07-26 1:32PM EDT | 2025-06-20 | 1.48 | 1.37 | 1.52 | -0.15 | -9.20% | 28 | 36,685 | 28.63% |
| IWM250630P00150000 | 2024-07-18 10:29AM EDT | 2025-06-30 | 1.45 | 1.50 | 1.62 | 0.00 | - | 2 | 16 | 28.62% |
| IWM250919P00150000 | 2024-07-25 3:11PM EDT | 2025-09-19 | 2.23 | 1.92 | 2.17 | 0.00 | - | 132 | 113 | 27.62% |
| IWM251219P00150000 | 2024-07-25 4:14PM EDT | 2025-12-19 | 2.85 | 2.34 | 2.72 | 0.00 | - | 2 | 58,671 | 26.57% |
| IWM260116P00150000 | 2024-07-26 3:47PM EDT | 2026-01-16 | 2.70 | 2.43 | 2.89 | -0.03 | -1.10% | 3 | 2,577 | 26.30% |
| IWM260618P00150000 | 2024-07-26 3:05PM EDT | 2026-06-18 | 3.55 | 3.02 | 4.10 | -0.20 | -5.33% | 486 | 18,214 | 25.70% |
| IWM261218P00150000 | 2024-07-26 10:53AM EDT | 2026-12-18 | 4.73 | 4.15 | 5.04 | -0.27 | -5.40% | 2 | 13,227 | 24.41% |
© 2024 Yahoo. Todos os direitos reservados.