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
69.192,80 +1.434,63 (+2,12%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00185000 | 2024-07-09 9:35AM EDT | 2024-08-02 | 17.45 | 39.48 | 39.64 | 0.00 | - | 1 | 271 | 78.42% |
| IWM240809C00185000 | 2024-07-24 10:03AM EDT | 2024-08-09 | 37.20 | 39.70 | 39.86 | 0.00 | - | 1 | 3 | 61.18% |
| IWM240816C00185000 | 2024-07-22 10:31AM EDT | 2024-08-16 | 32.29 | 39.94 | 40.10 | 0.00 | - | 1 | 394 | 53.98% |
| IWM240830C00185000 | 2024-07-22 1:41PM EDT | 2024-08-30 | 35.30 | 40.49 | 40.66 | 0.00 | - | 1 | 56 | 48.40% |
| IWM240920C00185000 | 2024-07-25 12:39PM EDT | 2024-09-20 | 41.18 | 41.27 | 41.43 | +0.63 | +1.55% | 13 | 11,679 | 43.27% |
| IWM240930C00185000 | 2024-07-25 11:28AM EDT | 2024-09-30 | 40.52 | 41.29 | 41.61 | +1.31 | +3.34% | 2 | 1,574 | 40.85% |
| IWM241018C00185000 | 2024-07-26 1:44PM EDT | 2024-10-18 | 40.65 | 41.61 | 41.92 | -0.68 | -1.65% | 9 | 125 | 37.63% |
| IWM241115C00185000 | 2024-07-22 10:16AM EDT | 2024-11-15 | 35.57 | 42.87 | 43.20 | 0.00 | - | 1 | 50 | 37.28% |
| IWM241220C00185000 | 2024-07-26 1:34PM EDT | 2024-12-20 | 43.28 | 44.05 | 44.42 | 0.00 | - | 7 | 24,007 | 36.05% |
| IWM241231C00185000 | 2024-07-22 1:09PM EDT | 2024-12-31 | 38.84 | 44.13 | 44.60 | 0.00 | - | 2 | 72 | 35.25% |
| IWM250117C00185000 | 2024-07-25 10:22AM EDT | 2025-01-17 | 43.12 | 44.62 | 45.04 | +1.42 | +3.41% | 1 | 5,547 | 34.60% |
| IWM250221C00185000 | 2024-07-15 1:07PM EDT | 2025-02-21 | 38.84 | 45.84 | 46.30 | 0.00 | - | 1 | 1 | 34.35% |
| IWM250321C00185000 | 2024-07-25 10:56AM EDT | 2025-03-21 | 44.30 | 46.61 | 47.25 | 0.00 | - | 1 | 45 | 34.16% |
| IWM250331C00185000 | 2024-07-22 1:06PM EDT | 2025-03-31 | 41.91 | 46.79 | 47.36 | 0.00 | - | 4 | 7 | 33.67% |
| IWM250620C00185000 | 2024-07-25 11:03AM EDT | 2025-06-20 | 50.00 | 49.29 | 49.96 | +2.50 | +5.26% | 2 | 385 | 33.43% |
| IWM250919C00185000 | 2024-07-24 10:03AM EDT | 2025-09-19 | 49.97 | 51.15 | 52.92 | 0.00 | - | 3 | 53 | 33.63% |
| IWM251219C00185000 | 2024-07-26 11:08AM EDT | 2025-12-19 | 52.54 | 53.01 | 55.28 | -0.11 | -0.21% | 4 | 12,994 | 33.34% |
| IWM260116C00185000 | 2024-07-25 1:35PM EDT | 2026-01-16 | 53.50 | 53.28 | 55.72 | 0.00 | - | 2 | 131 | 32.97% |
| IWM260618C00185000 | 2024-07-25 11:45AM EDT | 2026-06-18 | 56.50 | 55.76 | 60.16 | 0.00 | - | 2 | 135 | 33.58% |
| IWM261218C00185000 | 2024-07-23 1:14PM EDT | 2026-12-18 | 61.26 | 59.00 | 63.96 | 0.00 | - | 1 | 530 | 33.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00185000 | 2024-07-25 2:25PM EDT | 2024-08-02 | 0.04 | 0.00 | 0.01 | 0.00 | - | 14 | 834 | 49.22% |
| IWM240809P00185000 | 2024-07-26 3:02PM EDT | 2024-08-09 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 5 | 2,562 | 39.06% |
| IWM240816P00185000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 88 | 35,547 | 35.35% |
| IWM240823P00185000 | 2024-07-26 11:08AM EDT | 2024-08-23 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 2 | 266 | 33.40% |
| IWM240830P00185000 | 2024-07-26 3:54PM EDT | 2024-08-30 | 0.19 | 0.18 | 0.19 | -0.05 | -20.83% | 69 | 99 | 31.74% |
| IWM240920P00185000 | 2024-07-26 3:21PM EDT | 2024-09-20 | 0.42 | 0.38 | 0.40 | -0.15 | -26.32% | 167 | 77,807 | 28.59% |
| IWM240930P00185000 | 2024-07-26 3:08PM EDT | 2024-09-30 | 0.57 | 0.50 | 0.53 | -0.34 | -37.36% | 1 | 13,249 | 27.86% |
| IWM241018P00185000 | 2024-07-26 12:14PM EDT | 2024-10-18 | 0.86 | 0.76 | 0.79 | -0.03 | -3.37% | 6,001 | 10,592 | 26.93% |
| IWM241115P00185000 | 2024-07-26 9:55AM EDT | 2024-11-15 | 1.36 | 1.29 | 1.33 | -0.20 | -12.82% | 4 | 901 | 26.50% |
| IWM241220P00185000 | 2024-07-26 4:09PM EDT | 2024-12-20 | 1.90 | 1.88 | 1.93 | -0.34 | -15.18% | 763 | 65,067 | 25.66% |
| IWM241231P00185000 | 2024-07-19 2:52PM EDT | 2024-12-31 | 2.65 | 1.96 | 2.06 | 0.00 | - | 3 | 1,577 | 25.23% |
| IWM250117P00185000 | 2024-07-25 3:09PM EDT | 2025-01-17 | 2.47 | 2.20 | 2.27 | -0.19 | -7.14% | 3 | 45,393 | 24.70% |
| IWM250221P00185000 | 2024-07-22 3:39PM EDT | 2025-02-21 | 2.80 | 2.64 | 2.74 | 0.00 | - | 12 | 23 | 23.93% |
| IWM250321P00185000 | 2024-07-26 12:10PM EDT | 2025-03-21 | 3.24 | 3.04 | 3.15 | +0.02 | +0.62% | 14 | 29,139 | 23.55% |
| IWM250331P00185000 | 2024-07-12 2:48PM EDT | 2025-03-31 | 3.29 | 3.13 | 3.28 | -0.36 | -9.86% | 8 | 16 | 23.40% |
| IWM250620P00185000 | 2024-07-25 2:59PM EDT | 2025-06-20 | 4.53 | 4.23 | 4.46 | -0.40 | -8.11% | 2 | 29,554 | 22.72% |
| IWM250630P00185000 | 2024-07-17 2:42PM EDT | 2025-06-30 | 4.45 | 4.33 | 4.67 | 0.00 | - | - | 10 | 22.78% |
| IWM250919P00185000 | 2024-07-23 3:07PM EDT | 2025-09-19 | 5.50 | 5.32 | 5.81 | 0.00 | - | 11 | 5,752 | 22.34% |
| IWM251219P00185000 | 2024-07-26 12:06PM EDT | 2025-12-19 | 6.76 | 6.38 | 6.93 | -0.33 | -4.65% | 4 | 19,671 | 21.83% |
| IWM260116P00185000 | 2024-07-24 3:29PM EDT | 2026-01-16 | 7.81 | 6.57 | 7.26 | 0.00 | - | 1 | 8,198 | 21.70% |
| IWM260618P00185000 | 2024-07-15 12:27PM EDT | 2026-06-18 | 9.02 | 7.72 | 9.27 | 0.00 | - | 2 | 700 | 21.46% |
| IWM261218P00185000 | 2024-07-22 11:38AM EDT | 2026-12-18 | 11.10 | 9.64 | 10.87 | 0.00 | - | 10 | 3,411 | 20.65% |
© 2024 Yahoo. Todos os direitos reservados.