Mercado fechado
BOVESPA
134.319,58 -417,62 (-0,31%) MERVAL
1.715.184,88 -23.370,88 (-1,34%) MXX
50.973,11 -162,94 (-0,32%) PETROLEO CRU
66,14 +0,39 (+0,59%) OURO
2.547,30 +4,20 (+0,17%) Bitcoin USD
57.595,16 +666,02 (+1,17%)
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:195.00
Opções de comprapara11 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240911C00195000 | 2024-09-10 1:37PM EDT | 2024-09-11 | 12.00 | 13.43 | 13.58 | -1.49 | -11.05% | 18 | 1 | 78.91% |
| IWM240912C00195000 | 2024-09-10 10:27AM EDT | 2024-09-12 | 12.02 | 13.49 | 13.63 | -2.21 | -15.53% | 39 | 2 | 58.98% |
| IWM240913C00195000 | 2024-09-09 10:44AM EDT | 2024-09-13 | 14.27 | 13.62 | 13.76 | 0.00 | - | 12 | 47 | 53.13% |
| IWM240920C00195000 | 2024-09-10 12:44PM EDT | 2024-09-20 | 12.28 | 14.23 | 14.37 | -2.14 | -14.84% | 2 | 8,061 | 39.28% |
| IWM240927C00195000 | 2024-09-10 12:50PM EDT | 2024-09-27 | 12.81 | 14.57 | 14.73 | -2.35 | -15.50% | 2 | 34 | 33.42% |
| IWM240930C00195000 | 2024-08-27 9:35AM EDT | 2024-09-30 | 25.06 | 14.66 | 14.81 | 0.00 | - | 1 | 338 | 31.46% |
| IWM241004C00195000 | 2024-09-05 11:58AM EDT | 2024-10-04 | 17.87 | 14.95 | 15.12 | 0.00 | - | 1 | 3 | 30.91% |
| IWM241011C00195000 | 2024-09-05 11:33AM EDT | 2024-10-11 | 18.30 | 15.43 | 15.59 | 0.00 | - | - | 1 | 29.94% |
| IWM241018C00195000 | 2024-09-10 3:47PM EDT | 2024-10-18 | 15.72 | 15.90 | 16.04 | -0.42 | -2.60% | 4 | 6,076 | 29.30% |
| IWM241115C00195000 | 2024-09-06 3:56PM EDT | 2024-11-15 | 18.27 | 18.24 | 18.39 | 0.00 | - | 1,159 | 3,390 | 30.45% |
| IWM241220C00195000 | 2024-09-10 1:53PM EDT | 2024-12-20 | 18.95 | 20.00 | 20.15 | -1.97 | -9.42% | 1 | 20,728 | 29.27% |
| IWM241231C00195000 | 2024-09-10 2:57PM EDT | 2024-12-31 | 20.18 | 20.26 | 20.51 | -5.80 | -22.32% | 1 | 161 | 28.68% |
| IWM250117C00195000 | 2024-09-10 12:27PM EDT | 2025-01-17 | 19.50 | 21.05 | 21.25 | -1.62 | -7.67% | 4 | 4,554 | 28.41% |
| IWM250221C00195000 | 2024-09-04 12:27PM EDT | 2025-02-21 | 27.21 | 22.60 | 22.83 | 0.00 | - | 3 | 498 | 28.34% |
| IWM250321C00195000 | 2024-08-30 11:10AM EDT | 2025-03-21 | 32.39 | 23.64 | 23.95 | 0.00 | - | 5 | 302 | 28.23% |
| IWM250331C00195000 | 2024-09-05 9:47AM EDT | 2025-03-31 | 27.50 | 23.89 | 24.16 | 0.00 | - | 1 | 29 | 27.90% |
| IWM250620C00195000 | 2024-09-10 10:19AM EDT | 2025-06-20 | 25.90 | 26.68 | 27.00 | -2.38 | -8.42% | 1 | 5,537 | 27.78% |
| IWM250630C00195000 | 2024-08-28 9:30AM EDT | 2025-06-30 | 34.57 | 26.85 | 27.21 | 0.00 | - | 2 | 15 | 27.61% |
| IWM250919C00195000 | 2024-09-09 11:53AM EDT | 2025-09-19 | 30.34 | 29.18 | 29.59 | 0.00 | - | 2 | 527 | 27.48% |
| IWM251219C00195000 | 2024-09-06 10:14AM EDT | 2025-12-19 | 33.50 | 31.08 | 32.13 | 0.00 | - | 5 | 4,881 | 27.54% |
| IWM260116C00195000 | 2024-09-06 1:01PM EDT | 2026-01-16 | 30.96 | 31.47 | 32.60 | -1.09 | -3.40% | 2 | 105 | 27.27% |
| IWM260618C00195000 | 2024-09-05 11:15AM EDT | 2026-06-18 | 38.26 | 34.45 | 36.53 | 0.00 | - | 1 | 105 | 27.61% |
| IWM261218C00195000 | 2024-09-06 11:11AM EDT | 2026-12-18 | 40.00 | 37.54 | 40.37 | 0.00 | - | 3 | 53 | 27.65% |
Opções de vendapara11 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240911P00195000 | 2024-09-10 4:08PM EDT | 2024-09-11 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 458 | 606 | 50.00% |
| IWM240912P00195000 | 2024-09-10 4:04PM EDT | 2024-09-12 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 41 | 42.19% |
| IWM240913P00195000 | 2024-09-10 4:05PM EDT | 2024-09-13 | 0.08 | 0.07 | 0.08 | 0.00 | - | 374 | 10,942 | 38.48% |
| IWM240916P00195000 | 2024-09-10 3:46PM EDT | 2024-09-16 | 0.15 | 0.12 | 0.13 | +0.03 | +25.00% | 232 | 12 | 29.74% |
| IWM240917P00195000 | 2024-09-10 3:39PM EDT | 2024-09-17 | 0.20 | 0.16 | 0.18 | -0.05 | -20.00% | 27 | 1 | 29.40% |
| IWM240918P00195000 | 2024-09-10 3:28PM EDT | 2024-09-18 | 0.32 | 0.33 | 0.37 | -0.02 | -5.88% | 15 | 205 | 32.32% |
| IWM240919P00195000 | 2024-09-10 12:42PM EDT | 2024-09-19 | 0.64 | 0.41 | 0.46 | +0.26 | +68.42% | 1 | 140 | 32.23% |
| IWM240920P00195000 | 2024-09-10 4:06PM EDT | 2024-09-20 | 0.47 | 0.47 | 0.49 | +0.01 | +2.17% | 1,519 | 85,422 | 31.10% |
| IWM240927P00195000 | 2024-09-10 3:39PM EDT | 2024-09-27 | 1.04 | 0.94 | 0.98 | +0.09 | +9.47% | 19 | 1,929 | 29.35% |
| IWM240930P00195000 | 2024-09-10 3:33PM EDT | 2024-09-30 | 1.12 | 1.06 | 1.09 | +0.09 | +8.74% | 28 | 4,831 | 28.05% |
| IWM241004P00195000 | 2024-09-10 2:45PM EDT | 2024-10-04 | 1.42 | 1.39 | 1.43 | -0.03 | -2.07% | 54 | 2,601 | 28.21% |
| IWM241011P00195000 | 2024-09-10 2:38PM EDT | 2024-10-11 | 1.85 | 1.78 | 1.83 | +0.02 | +1.09% | 60 | 444 | 27.32% |
| IWM241018P00195000 | 2024-09-10 4:00PM EDT | 2024-10-18 | 2.15 | 2.11 | 2.15 | -0.01 | -0.46% | 1,934 | 40,685 | 26.38% |
| IWM241025P00195000 | 2024-09-10 4:01PM EDT | 2024-10-25 | 2.46 | 2.41 | 2.47 | -0.01 | -0.40% | 21 | 68 | 25.75% |
| IWM241115P00195000 | 2024-09-10 4:13PM EDT | 2024-11-15 | 3.76 | 3.71 | 3.75 | -0.04 | -1.05% | 659 | 28,698 | 25.92% |
| IWM241220P00195000 | 2024-09-10 4:14PM EDT | 2024-12-20 | 5.04 | 4.97 | 5.05 | +0.01 | +0.20% | 551 | 73,201 | 24.55% |
| IWM241231P00195000 | 2024-09-10 3:52PM EDT | 2024-12-31 | 5.33 | 5.20 | 5.31 | -0.01 | -0.19% | 4 | 448 | 23.98% |
| IWM250117P00195000 | 2024-09-10 12:32PM EDT | 2025-01-17 | 6.64 | 5.70 | 5.80 | +1.19 | +21.83% | 35 | 9,249 | 23.50% |
| IWM250221P00195000 | 2024-09-09 11:18AM EDT | 2025-02-21 | 6.70 | 6.56 | 6.67 | 0.00 | - | 185 | 311 | 22.63% |
| IWM250321P00195000 | 2024-09-10 2:59PM EDT | 2025-03-21 | 7.43 | 7.27 | 7.39 | -0.26 | -3.38% | 653 | 18,153 | 22.27% |
| IWM250331P00195000 | 2024-09-09 9:32AM EDT | 2025-03-31 | 7.82 | 7.42 | 7.60 | +0.13 | +1.69% | 1 | 194 | 22.10% |
| IWM250620P00195000 | 2024-09-10 10:29AM EDT | 2025-06-20 | 10.12 | 9.04 | 9.28 | +1.27 | +14.35% | 597 | 27,654 | 21.23% |
| IWM250630P00195000 | 2024-08-05 11:15AM EDT | 2025-06-30 | 13.84 | 8.26 | 8.52 | 0.00 | - | 50 | 53 | 19.73% |
| IWM250919P00195000 | 2024-09-10 1:57PM EDT | 2025-09-19 | 11.39 | 10.62 | 10.93 | +0.56 | +5.17% | 3 | 7,368 | 20.62% |
| IWM251219P00195000 | 2024-09-05 3:43PM EDT | 2025-12-19 | 11.31 | 11.87 | 12.64 | 0.00 | - | 2 | 29,598 | 20.48% |
| IWM260116P00195000 | 2024-09-06 1:37PM EDT | 2026-01-16 | 12.79 | 12.20 | 13.03 | -0.19 | -1.46% | 2 | 1,286 | 20.33% |
| IWM260618P00195000 | 2024-09-09 3:24PM EDT | 2026-06-18 | 14.58 | 13.85 | 15.41 | 0.00 | - | 7 | 5,291 | 20.09% |
| IWM261218P00195000 | 2024-09-09 12:48PM EDT | 2026-12-18 | 17.00 | 15.73 | 17.67 | 0.00 | - | 1 | 2,040 | 19.67% |
© 2024 Yahoo. Todos os direitos reservados.