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
67.836,22 +744,51 (+1,11%)
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:197.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00197000 | 2024-07-26 3:16PM EDT | 2024-08-02 | 26.97 | 27.50 | 27.66 | +0.48 | +1.81% | 27 | 69 | 57.28% |
| IWM240809C00197000 | 2024-07-17 10:25AM EDT | 2024-08-09 | 27.68 | 27.77 | 27.93 | 0.00 | - | 1 | 7 | 47.17% |
| IWM240816C00197000 | 2024-07-25 12:31PM EDT | 2024-08-16 | 27.02 | 28.08 | 28.23 | 0.00 | - | 13 | 537 | 42.16% |
| IWM240823C00197000 | 2024-07-23 2:45PM EDT | 2024-08-23 | 27.82 | 28.41 | 28.57 | 0.00 | - | 1 | 1 | 39.62% |
| IWM240830C00197000 | 2024-07-24 1:37PM EDT | 2024-08-30 | 26.26 | 28.79 | 28.95 | 0.00 | - | 6 | 6 | 38.23% |
| IWM240920C00197000 | 2024-07-25 12:48PM EDT | 2024-09-20 | 29.85 | 29.84 | 29.99 | +0.68 | +2.33% | 1 | 2,352 | 35.49% |
| IWM240930C00197000 | 2024-07-17 9:47AM EDT | 2024-09-30 | 30.76 | 29.94 | 30.25 | 0.00 | - | 1 | 94 | 33.80% |
| IWM241018C00197000 | 2024-07-23 10:59AM EDT | 2024-10-18 | 28.55 | 30.55 | 30.85 | 0.00 | - | 1 | 66 | 32.14% |
| IWM241115C00197000 | 2024-07-23 3:59PM EDT | 2024-11-15 | 30.80 | 32.18 | 32.49 | 0.00 | - | 230 | 142 | 32.62% |
| IWM241231C00197000 | 2024-07-26 11:23AM EDT | 2024-12-31 | 32.26 | 33.76 | 34.22 | +3.04 | +10.40% | 1 | 117 | 31.40% |
| IWM250117C00197000 | 2024-07-22 3:29PM EDT | 2025-01-17 | 30.92 | 34.41 | 34.81 | 0.00 | - | 4 | 2,831 | 31.07% |
| IWM250221C00197000 | 2024-07-11 1:01PM EDT | 2025-02-21 | 23.49 | 35.81 | 36.25 | 0.00 | - | 2 | 2 | 31.05% |
| IWM250321C00197000 | 2024-05-20 10:34AM EDT | 2025-03-21 | 25.48 | 18.76 | 19.27 | 0.00 | - | 1 | 17 | 0.00% |
| IWM250331C00197000 | 2024-07-17 9:40AM EDT | 2025-03-31 | 37.25 | 36.94 | 37.49 | 0.00 | - | - | 1 | 30.65% |
| IWM250630C00197000 | 2024-07-25 12:31PM EDT | 2025-06-30 | 39.56 | 39.58 | 41.00 | 0.00 | - | 1 | 6 | 31.11% |
| IWM260116C00197000 | 2024-07-17 1:40PM EDT | 2026-01-16 | 44.42 | 44.53 | 46.87 | 0.00 | - | 1 | 1 | 30.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00197000 | 2024-07-26 3:32PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 421 | 606 | 37.11% |
| IWM240809P00197000 | 2024-07-26 3:41PM EDT | 2024-08-09 | 0.07 | 0.06 | 0.08 | -0.10 | -58.82% | 104 | 972 | 31.25% |
| IWM240816P00197000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 0.17 | 0.16 | 0.17 | -0.16 | -48.48% | 83 | 61,390 | 28.76% |
| IWM240823P00197000 | 2024-07-26 12:55PM EDT | 2024-08-23 | 0.38 | 0.28 | 0.30 | -0.09 | -19.15% | 31 | 143 | 27.64% |
| IWM240830P00197000 | 2024-07-25 10:06AM EDT | 2024-08-30 | 0.94 | 0.41 | 0.43 | 0.00 | - | 8 | 68 | 26.61% |
| IWM240920P00197000 | 2024-07-26 4:00PM EDT | 2024-09-20 | 0.85 | 0.85 | 0.87 | -0.46 | -35.11% | 184 | 5,217 | 24.83% |
| IWM240930P00197000 | 2024-07-25 12:30PM EDT | 2024-09-30 | 1.33 | 1.10 | 1.13 | 0.00 | - | 10 | 534 | 24.54% |
| IWM241018P00197000 | 2024-07-26 9:49AM EDT | 2024-10-18 | 1.65 | 1.56 | 1.60 | -0.57 | -25.68% | 2 | 5,278 | 24.09% |
| IWM241115P00197000 | 2024-07-23 12:12PM EDT | 2024-11-15 | 2.53 | 2.41 | 2.47 | 0.00 | - | 2 | 699 | 24.09% |
| IWM241231P00197000 | 2024-07-24 1:22PM EDT | 2024-12-31 | 3.84 | 3.37 | 3.51 | 0.00 | - | 2 | 107 | 23.14% |
| IWM250117P00197000 | 2024-07-24 3:30PM EDT | 2025-01-17 | 4.69 | 3.71 | 3.79 | 0.00 | - | 1 | 5,922 | 22.68% |
| IWM250221P00197000 | 2024-07-25 10:16AM EDT | 2025-02-21 | 4.61 | 4.30 | 4.41 | -0.74 | -13.83% | 5 | 72 | 22.05% |
| IWM250321P00197000 | 2024-07-22 9:50AM EDT | 2025-03-21 | 5.73 | 4.82 | 4.95 | 0.00 | - | 4 | 2,381 | 21.77% |
| IWM250331P00197000 | 2024-07-16 9:55AM EDT | 2025-03-31 | 4.89 | 4.94 | 5.12 | 0.00 | - | 4 | 141 | 21.65% |
| IWM250630P00197000 | 2024-07-23 9:54AM EDT | 2025-06-30 | 7.10 | 6.41 | 6.79 | 0.00 | - | 10 | 10 | 21.14% |
| IWM260116P00197000 | 2024-02-15 12:45PM EDT | 2026-01-16 | 16.43 | 14.39 | 16.58 | 0.00 | - | 2 | 1 | 27.72% |
© 2024 Yahoo. Todos os direitos reservados.