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
69.138,04 +1.554,65 (+2,30%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00160000 | 2024-07-01 1:41PM EDT | 2024-08-02 | 42.01 | 64.45 | 64.61 | 0.00 | - | - | 1 | 124.51% |
| IWM240816C00160000 | 2024-05-30 3:36PM EDT | 2024-08-16 | 45.61 | 44.39 | 44.58 | 0.00 | - | 1 | 7 | 0.00% |
| IWM240920C00160000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 65.65 | 65.80 | 65.96 | +3.65 | +5.89% | 7 | 329 | 61.47% |
| IWM240930C00160000 | 2024-07-24 4:00PM EDT | 2024-09-30 | 59.73 | 65.77 | 66.09 | 0.00 | - | 13 | 47 | 57.03% |
| IWM241018C00160000 | 2024-07-16 11:39AM EDT | 2024-10-18 | 64.22 | 65.86 | 66.18 | 0.00 | - | 2 | 7 | 51.20% |
| IWM241115C00160000 | 2024-07-18 3:42PM EDT | 2024-11-15 | 60.81 | 66.61 | 66.95 | 0.00 | - | 4 | 6 | 49.54% |
| IWM241220C00160000 | 2024-07-23 10:37AM EDT | 2024-12-20 | 66.17 | 67.41 | 67.80 | 0.00 | - | 3 | 5,292 | 46.84% |
| IWM241231C00160000 | 2024-07-11 11:30AM EDT | 2024-12-31 | 53.74 | 67.41 | 67.89 | 0.00 | - | 1 | 16 | 45.52% |
| IWM250117C00160000 | 2024-07-25 1:46PM EDT | 2025-01-17 | 66.41 | 67.63 | 68.07 | 0.00 | - | 1 | 327 | 43.90% |
| IWM250221C00160000 | 2024-07-25 1:23PM EDT | 2025-02-21 | 67.61 | 68.52 | 69.01 | 0.00 | - | 1 | 117 | 43.02% |
| IWM250321C00160000 | 2024-07-25 9:38AM EDT | 2025-03-21 | 64.15 | 69.05 | 69.72 | 0.00 | - | 1 | 9 | 42.37% |
| IWM250331C00160000 | 2024-05-15 12:35PM EDT | 2025-03-31 | 55.75 | 45.46 | 46.02 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620C00160000 | 2024-07-24 11:56AM EDT | 2025-06-20 | 69.40 | 70.90 | 71.60 | 0.00 | - | 3 | 177 | 40.16% |
| IWM250630C00160000 | 2024-07-08 10:18AM EDT | 2025-06-30 | 50.77 | 70.55 | 72.08 | 0.00 | - | 1 | 3 | 40.54% |
| IWM250919C00160000 | 2024-07-26 2:47PM EDT | 2025-09-19 | 72.09 | 71.98 | 73.85 | +4.09 | +6.01% | 1 | 19 | 39.56% |
| IWM251219C00160000 | 2024-07-16 12:21PM EDT | 2025-12-19 | 72.37 | 73.20 | 75.60 | 0.00 | - | 11 | 1,443 | 38.55% |
| IWM260116C00160000 | 2024-07-26 3:30PM EDT | 2026-01-16 | 74.35 | 73.32 | 75.89 | +1.58 | +2.17% | 1 | 29 | 37.96% |
| IWM260618C00160000 | 2024-07-17 10:16AM EDT | 2026-06-18 | 77.63 | 74.92 | 79.50 | 0.00 | - | 1 | 56 | 38.03% |
| IWM261218C00160000 | 2024-07-25 12:29PM EDT | 2026-12-18 | 79.00 | 77.50 | 82.36 | 0.00 | - | 2 | 39 | 36.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00160000 | 2024-07-24 3:36PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 490 | 78.13% |
| IWM240809P00160000 | 2024-07-25 12:47PM EDT | 2024-08-09 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 170 | 54.69% |
| IWM240816P00160000 | 2024-07-25 10:54AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 12,981 | 50.78% |
| IWM240823P00160000 | 2024-07-19 1:28PM EDT | 2024-08-23 | 0.09 | 0.02 | 0.04 | 0.00 | - | 1 | 380 | 47.46% |
| IWM240830P00160000 | 2024-07-23 12:22PM EDT | 2024-08-30 | 0.07 | 0.04 | 0.06 | 0.00 | - | 20 | 52 | 44.34% |
| IWM240920P00160000 | 2024-07-25 4:11PM EDT | 2024-09-20 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 10 | 56,239 | 38.67% |
| IWM240930P00160000 | 2024-07-25 11:08AM EDT | 2024-09-30 | 0.22 | 0.16 | 0.18 | 0.00 | - | 1 | 2,334 | 37.31% |
| IWM241018P00160000 | 2024-07-26 3:19PM EDT | 2024-10-18 | 0.28 | 0.26 | 0.28 | -0.04 | -12.50% | 12 | 9,907 | 35.35% |
| IWM241115P00160000 | 2024-07-26 3:20PM EDT | 2024-11-15 | 0.47 | 0.45 | 0.48 | -0.03 | -6.00% | 1 | 18,186 | 33.55% |
| IWM241220P00160000 | 2024-07-25 12:45PM EDT | 2024-12-20 | 0.74 | 0.68 | 0.72 | -0.01 | -1.33% | 1 | 111,340 | 31.59% |
| IWM241231P00160000 | 2024-07-23 12:18PM EDT | 2024-12-31 | 0.77 | 0.72 | 0.79 | 0.00 | - | 1 | 3,337 | 31.03% |
| IWM250117P00160000 | 2024-07-26 9:36AM EDT | 2025-01-17 | 0.90 | 0.84 | 0.88 | -0.15 | -14.29% | 6 | 52,993 | 30.15% |
| IWM250221P00160000 | 2024-07-24 2:34PM EDT | 2025-02-21 | 1.22 | 1.05 | 1.11 | 0.00 | - | 1 | 3 | 28.92% |
| IWM250321P00160000 | 2024-07-26 10:27AM EDT | 2025-03-21 | 1.31 | 1.24 | 1.32 | -0.13 | -9.03% | 22 | 35,717 | 28.25% |
| IWM250331P00160000 | 2024-07-26 9:46AM EDT | 2025-03-31 | 1.43 | 1.29 | 1.40 | -0.18 | -11.18% | 1 | 130 | 28.05% |
| IWM250620P00160000 | 2024-07-26 1:23PM EDT | 2025-06-20 | 2.01 | 1.87 | 2.03 | -0.13 | -6.07% | 12 | 36,257 | 26.70% |
| IWM250630P00160000 | 2024-07-16 4:12PM EDT | 2025-06-30 | 1.79 | 1.92 | 2.16 | 0.00 | - | 38 | 27 | 26.73% |
| IWM250919P00160000 | 2024-07-26 10:48AM EDT | 2025-09-19 | 2.79 | 2.49 | 2.86 | -0.27 | -8.82% | 2 | 30 | 25.94% |
| IWM251219P00160000 | 2024-07-23 12:02PM EDT | 2025-12-19 | 3.37 | 3.13 | 3.57 | 0.00 | - | 11 | 32,332 | 25.12% |
| IWM260116P00160000 | 2024-07-26 3:47PM EDT | 2026-01-16 | 3.55 | 3.26 | 3.76 | -0.28 | -7.31% | 5 | 7,474 | 24.85% |
| IWM260618P00160000 | 2024-07-26 3:10PM EDT | 2026-06-18 | 4.73 | 4.21 | 5.18 | -0.02 | -0.42% | 762 | 19,780 | 24.36% |
| IWM261218P00160000 | 2024-07-23 9:36AM EDT | 2026-12-18 | 6.10 | 5.40 | 6.32 | 0.00 | - | 1 | 14,832 | 23.25% |
© 2024 Yahoo. Todos os direitos reservados.