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
68.091,41 +1.178,13 (+1,76%)
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:186.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00186000 | 2024-07-19 11:15AM EDT | 2024-08-02 | 30.92 | 38.48 | 38.64 | 0.00 | - | 10 | 2 | 76.56% |
| IWM240809C00186000 | 2024-07-19 11:15AM EDT | 2024-08-09 | 31.20 | 38.71 | 38.87 | 0.00 | - | 11 | 11 | 60.01% |
| IWM240816C00186000 | 2024-07-18 2:55PM EDT | 2024-08-16 | 32.73 | 38.95 | 39.10 | 0.00 | - | 4 | 916 | 52.86% |
| IWM240823C00186000 | 2024-07-15 10:04AM EDT | 2024-08-23 | 31.62 | 39.21 | 39.37 | 0.00 | - | 5 | 9 | 49.93% |
| IWM240920C00186000 | 2024-07-22 10:31AM EDT | 2024-09-20 | 32.83 | 40.30 | 40.46 | 0.00 | - | 1 | 1,018 | 42.57% |
| IWM240930C00186000 | 2024-07-05 10:35AM EDT | 2024-09-30 | 18.16 | 40.32 | 40.64 | 0.00 | - | 10 | 41 | 40.17% |
| IWM241018C00186000 | 2024-07-19 10:48AM EDT | 2024-10-18 | 34.30 | 40.66 | 40.98 | 0.00 | - | 10 | 11 | 37.16% |
| IWM241115C00186000 | 2024-07-24 2:21PM EDT | 2024-11-15 | 38.61 | 41.95 | 42.28 | 0.00 | - | 1 | 28 | 36.85% |
| IWM241231C00186000 | 2024-07-12 10:39AM EDT | 2024-12-31 | 34.38 | 43.24 | 43.71 | 0.00 | - | 1 | 170 | 34.91% |
| IWM250117C00186000 | 2024-07-22 2:46PM EDT | 2025-01-17 | 39.35 | 43.74 | 44.16 | 0.00 | - | 2 | 1,508 | 34.28% |
| IWM250221C00186000 | 2024-07-19 11:46AM EDT | 2025-02-21 | 38.03 | 44.97 | 45.44 | 0.00 | - | 7 | 8 | 34.06% |
| IWM250331C00186000 | 2024-05-15 1:07PM EDT | 2025-03-31 | 34.26 | 24.72 | 25.20 | 0.00 | - | 1 | 4 | 0.00% |
| IWM250630C00186000 | 2024-07-11 1:06PM EDT | 2025-06-30 | 36.13 | 48.21 | 49.67 | 0.00 | - | - | 1 | 33.52% |
| IWM260116C00186000 | 2024-06-05 9:47AM EDT | 2026-01-16 | 36.03 | 32.78 | 34.89 | 0.00 | - | 2 | 2 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00186000 | 2024-07-26 1:11PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 5,810 | 48.44% |
| IWM240809P00186000 | 2024-07-24 12:18PM EDT | 2024-08-09 | 0.06 | 0.02 | 0.03 | -0.01 | -14.29% | 200 | 650 | 38.09% |
| IWM240816P00186000 | 2024-07-26 3:33PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 21 | 5,179 | 34.57% |
| IWM240823P00186000 | 2024-07-26 1:46PM EDT | 2024-08-23 | 0.16 | 0.13 | 0.14 | -0.11 | -40.74% | 4 | 572 | 33.01% |
| IWM240830P00186000 | 2024-07-25 1:35PM EDT | 2024-08-30 | 0.26 | 0.19 | 0.20 | 0.00 | - | 38 | 77 | 31.20% |
| IWM240920P00186000 | 2024-07-26 3:33PM EDT | 2024-09-20 | 0.42 | 0.40 | 0.42 | -0.11 | -20.75% | 2 | 6,121 | 28.20% |
| IWM240930P00186000 | 2024-07-24 3:29PM EDT | 2024-09-30 | 0.84 | 0.53 | 0.56 | 0.00 | - | 1 | 4,005 | 27.54% |
| IWM241018P00186000 | 2024-07-26 12:21PM EDT | 2024-10-18 | 0.93 | 0.80 | 0.83 | -0.14 | -13.08% | 8 | 1,527 | 26.62% |
| IWM241115P00186000 | 2024-07-25 1:01PM EDT | 2024-11-15 | 1.50 | 1.36 | 1.40 | 0.00 | - | 1 | 506 | 26.29% |
| IWM241231P00186000 | 2024-07-15 10:04AM EDT | 2024-12-31 | 2.21 | 2.05 | 2.15 | 0.00 | - | 1 | 2 | 25.04% |
| IWM250117P00186000 | 2024-07-24 1:30PM EDT | 2025-01-17 | 2.59 | 2.30 | 2.37 | 0.00 | - | 202 | 1,756 | 24.52% |
| IWM250331P00186000 | 2024-06-10 3:55PM EDT | 2025-03-31 | 6.10 | 5.16 | 5.35 | 0.00 | - | 1 | 3 | 27.59% |
| IWM250630P00186000 | 2024-07-19 10:12AM EDT | 2025-06-30 | 5.28 | 4.47 | 4.82 | 0.00 | - | 1 | 5 | 22.64% |
| IWM260116P00186000 | 2024-06-12 12:13PM EDT | 2026-01-16 | 9.20 | 7.56 | 8.49 | 0.00 | - | 7 | 19 | 22.93% |
© 2024 Yahoo. Todos os direitos reservados.