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
68.136,77 +1.151,77 (+1,72%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00190000 | 2024-07-26 10:23AM EDT | 2024-07-29 | 32.60 | 34.31 | 34.46 | +5.11 | +18.59% | 17 | 14 | 93.16% |
| IWM240730C00190000 | 2024-07-25 10:30AM EDT | 2024-07-30 | 30.95 | 34.34 | 34.49 | 0.00 | - | - | - | 83.01% |
| IWM240801C00190000 | 2024-07-24 12:27PM EDT | 2024-08-01 | 32.38 | 34.40 | 34.55 | 0.00 | - | 3 | 3 | 71.00% |
| IWM240802C00190000 | 2024-07-26 11:54AM EDT | 2024-08-02 | 33.98 | 34.49 | 34.65 | +7.29 | +27.31% | 15 | 68 | 69.68% |
| IWM240809C00190000 | 2024-07-10 12:08PM EDT | 2024-08-09 | 13.97 | 34.72 | 34.88 | 0.00 | - | - | 3 | 54.64% |
| IWM240816C00190000 | 2024-07-26 2:22PM EDT | 2024-08-16 | 34.22 | 34.98 | 35.14 | +0.46 | +1.36% | 31 | 28,865 | 49.66% |
| IWM240823C00190000 | 2024-07-26 10:33AM EDT | 2024-08-23 | 33.24 | 35.26 | 35.42 | -0.68 | -2.00% | 5 | 51 | 46.02% |
| IWM240830C00190000 | 2024-07-26 9:45AM EDT | 2024-08-30 | 35.85 | 35.58 | 35.74 | +6.32 | +21.40% | 1 | 16 | 43.93% |
| IWM240920C00190000 | 2024-07-26 11:51AM EDT | 2024-09-20 | 35.16 | 36.44 | 36.60 | +0.05 | +0.14% | 16 | 4,521 | 39.82% |
| IWM240930C00190000 | 2024-07-23 9:48AM EDT | 2024-09-30 | 32.94 | 36.49 | 36.81 | 0.00 | - | 10 | 319 | 37.72% |
| IWM241018C00190000 | 2024-07-25 11:25AM EDT | 2024-10-18 | 36.90 | 36.92 | 37.23 | +1.87 | +5.34% | 2 | 865 | 35.21% |
| IWM241115C00190000 | 2024-07-25 11:41AM EDT | 2024-11-15 | 36.58 | 38.32 | 38.65 | 0.00 | - | 1 | 191 | 35.22% |
| IWM241220C00190000 | 2024-07-25 9:36AM EDT | 2024-12-20 | 34.86 | 39.61 | 39.97 | 0.00 | - | 2 | 20,796 | 34.25% |
| IWM241231C00190000 | 2024-07-23 10:40AM EDT | 2024-12-31 | 37.89 | 39.72 | 40.00 | -0.39 | -1.02% | 3 | 215 | 33.11% |
| IWM250117C00190000 | 2024-07-26 3:15PM EDT | 2025-01-17 | 39.96 | 40.27 | 40.68 | +2.16 | +5.71% | 19 | 5,461 | 33.04% |
| IWM250221C00190000 | 2024-07-26 9:33AM EDT | 2025-02-21 | 41.50 | 41.56 | 42.02 | +0.25 | +0.61% | 100 | 638 | 32.90% |
| IWM250321C00190000 | 2024-07-25 2:34PM EDT | 2025-03-21 | 41.00 | 42.40 | 43.02 | 0.00 | - | 2 | 124 | 32.77% |
| IWM250331C00190000 | 2024-07-25 11:26AM EDT | 2025-03-31 | 40.94 | 42.59 | 43.15 | 0.00 | - | 1 | 39 | 32.34% |
| IWM250620C00190000 | 2024-07-26 10:31AM EDT | 2025-06-20 | 44.13 | 45.24 | 45.91 | -1.37 | -3.01% | 1 | 1,960 | 32.29% |
| IWM250630C00190000 | 2024-07-25 10:11AM EDT | 2025-06-30 | 41.38 | 45.00 | 46.45 | 0.00 | - | 1 | 5 | 32.61% |
| IWM250919C00190000 | 2024-07-24 9:49AM EDT | 2025-09-19 | 46.74 | 47.26 | 49.01 | 0.00 | - | 1 | 115 | 32.62% |
| IWM251219C00190000 | 2024-07-26 3:05PM EDT | 2025-12-19 | 49.55 | 49.25 | 51.48 | +0.75 | +1.54% | 25 | 358 | 32.43% |
| IWM260116C00190000 | 2024-07-23 9:54AM EDT | 2026-01-16 | 47.07 | 49.56 | 51.95 | 0.00 | - | 4 | 105 | 32.10% |
| IWM260618C00190000 | 2024-07-15 12:39PM EDT | 2026-06-18 | 47.81 | 52.20 | 56.54 | 0.00 | - | 1 | 60 | 32.80% |
| IWM261218C00190000 | 2024-07-23 3:14PM EDT | 2026-12-18 | 58.00 | 55.54 | 60.50 | 0.00 | - | 2 | 37 | 32.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00190000 | 2024-07-25 9:30AM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 130 | 62.50% |
| IWM240730P00190000 | 2024-07-25 10:13AM EDT | 2024-07-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 53.13% |
| IWM240731P00190000 | 2024-07-24 2:56PM EDT | 2024-07-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 228 | 50.78% |
| IWM240801P00190000 | 2024-07-26 3:30PM EDT | 2024-08-01 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 20 | 46.88% |
| IWM240802P00190000 | 2024-07-26 3:30PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 35 | 732 | 42.97% |
| IWM240805P00190000 | 2024-07-26 3:41PM EDT | 2024-08-05 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 12 | 127 | 35.94% |
| IWM240806P00190000 | 2024-07-25 1:49PM EDT | 2024-08-06 | 0.06 | 0.01 | 0.02 | 0.00 | - | 221 | 224 | 36.72% |
| IWM240807P00190000 | 2024-07-26 9:53AM EDT | 2024-08-07 | 0.06 | 0.02 | 0.03 | -0.05 | -45.45% | - | - | 36.91% |
| IWM240809P00190000 | 2024-07-26 11:57AM EDT | 2024-08-09 | 0.05 | 0.03 | 0.04 | -0.05 | -50.00% | 33 | 446 | 35.35% |
| IWM240816P00190000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 0.09 | 0.09 | 0.10 | -0.08 | -47.06% | 6,799 | 160,746 | 32.62% |
| IWM240823P00190000 | 2024-07-26 3:26PM EDT | 2024-08-23 | 0.19 | 0.16 | 0.18 | -0.09 | -32.14% | 31 | 367 | 30.96% |
| IWM240830P00190000 | 2024-07-26 3:33PM EDT | 2024-08-30 | 0.25 | 0.24 | 0.25 | -0.12 | -32.43% | 15 | 485 | 29.30% |
| IWM240920P00190000 | 2024-07-26 4:10PM EDT | 2024-09-20 | 0.50 | 0.51 | 0.53 | -0.30 | -37.50% | 133 | 91,922 | 26.81% |
| IWM240930P00190000 | 2024-07-26 12:02PM EDT | 2024-09-30 | 0.80 | 0.67 | 0.71 | -0.13 | -13.98% | 4 | 7,309 | 26.34% |
| IWM241018P00190000 | 2024-07-26 2:56PM EDT | 2024-10-18 | 1.12 | 1.01 | 1.04 | -0.18 | -13.85% | 39 | 17,844 | 25.61% |
| IWM241115P00190000 | 2024-07-26 3:49PM EDT | 2024-11-15 | 1.70 | 1.66 | 1.71 | -0.41 | -19.43% | 6 | 30,155 | 25.43% |
| IWM241220P00190000 | 2024-07-26 2:37PM EDT | 2024-12-20 | 2.49 | 2.36 | 2.41 | -0.36 | -12.63% | 5,115 | 37,311 | 24.70% |
| IWM241231P00190000 | 2024-07-25 10:48AM EDT | 2024-12-31 | 2.68 | 2.45 | 2.57 | -0.45 | -14.38% | 4 | 2,149 | 24.33% |
| IWM250117P00190000 | 2024-07-25 3:59PM EDT | 2025-01-17 | 2.93 | 2.73 | 2.81 | -0.44 | -13.06% | 2 | 41,447 | 23.83% |
| IWM250221P00190000 | 2024-07-26 9:36AM EDT | 2025-02-21 | 3.43 | 3.23 | 3.33 | -0.37 | -9.74% | 167 | 66 | 23.10% |
| IWM250321P00190000 | 2024-07-26 10:09AM EDT | 2025-03-21 | 3.89 | 3.68 | 3.80 | -0.31 | -7.38% | 5 | 9,280 | 22.78% |
| IWM250331P00190000 | 2024-07-25 10:55AM EDT | 2025-03-31 | 4.47 | 3.78 | 3.95 | 0.00 | - | 2 | 5,143 | 22.65% |
| IWM250620P00190000 | 2024-07-26 1:32PM EDT | 2025-06-20 | 5.26 | 4.99 | 5.24 | -0.84 | -13.77% | 92 | 38,715 | 22.02% |
| IWM250630P00190000 | 2024-07-26 1:34PM EDT | 2025-06-30 | 5.48 | 5.11 | 5.46 | -0.42 | -7.12% | 3 | 166 | 22.08% |
| IWM250919P00190000 | 2024-07-26 1:32PM EDT | 2025-09-19 | 6.53 | 6.18 | 6.69 | -0.01 | -0.15% | 6 | 1,649 | 21.68% |
| IWM251219P00190000 | 2024-07-26 12:01PM EDT | 2025-12-19 | 7.81 | 7.32 | 7.89 | -0.75 | -8.76% | 36 | 32,553 | 21.23% |
| IWM260116P00190000 | 2024-07-23 2:08PM EDT | 2026-01-16 | 8.00 | 7.53 | 8.25 | 0.00 | - | 3 | 2,571 | 21.12% |
| IWM260618P00190000 | 2024-07-23 1:55PM EDT | 2026-06-18 | 9.53 | 8.77 | 10.37 | 0.00 | - | 15 | 2,650 | 20.91% |
| IWM261218P00190000 | 2024-07-26 11:13AM EDT | 2026-12-18 | 11.95 | 10.79 | 12.06 | +0.45 | +3.91% | 2 | 603 | 20.17% |
© 2024 Yahoo. Todos os direitos reservados.