Mercado abrirá em 7 h 40 min
BOVESPA
134.676,75 +357,17 (+0,27%) MERVAL
1.764.128,50 +48.943,62 (+2,85%) MXX
51.195,76 +222,65 (+0,44%) PETROLEO CRU
67,72 +0,41 (+0,61%) OURO
2.545,90 +3,50 (+0,14%) Bitcoin USD
58.135,32 +1.758,60 (+3,12%)
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:201.00
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240912C00201000 | 2024-09-11 11:43AM EDT | 2024-09-12 | 5.68 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IWM240913C00201000 | 2024-09-11 1:03PM EDT | 2024-09-13 | 6.94 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| IWM240916C00201000 | 2024-09-11 1:11PM EDT | 2024-09-16 | 7.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240918C00201000 | 2024-09-11 12:46PM EDT | 2024-09-18 | 7.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240920C00201000 | 2024-09-11 1:19PM EDT | 2024-09-20 | 8.37 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| IWM240927C00201000 | 2024-08-23 12:00PM EDT | 2024-09-27 | 20.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240930C00201000 | 2024-09-06 11:22AM EDT | 2024-09-30 | 10.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM241004C00201000 | 2024-09-09 9:59AM EDT | 2024-10-04 | 10.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241018C00201000 | 2024-09-11 1:51PM EDT | 2024-10-18 | 11.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IWM241025C00201000 | 2024-09-10 3:30PM EDT | 2024-10-25 | 11.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM241115C00201000 | 2024-09-11 2:11PM EDT | 2024-11-15 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241220C00201000 | 2024-09-09 9:36AM EDT | 2024-12-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| IWM241231C00201000 | 2024-09-11 1:30PM EDT | 2024-12-31 | 15.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250117C00201000 | 2024-09-11 3:28PM EDT | 2025-01-17 | 16.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250221C00201000 | 2024-09-06 3:31PM EDT | 2025-02-21 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250321C00201000 | 2024-08-28 10:01AM EDT | 2025-03-21 | 26.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250331C00201000 | 2024-09-10 10:11AM EDT | 2025-03-31 | 18.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250620C00201000 | 2024-08-29 10:26AM EDT | 2025-06-20 | 31.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250630C00201000 | 2024-08-05 2:44PM EDT | 2025-06-30 | 22.13 | 26.12 | 26.50 | 0.00 | - | - | 1 | 30.60% |
| IWM251219C00201000 | 2024-07-02 3:24PM EDT | 2025-12-19 | 25.00 | 35.00 | 37.31 | 0.00 | - | 1 | 12 | 36.25% |
| IWM260116C00201000 | 2024-08-26 10:09AM EDT | 2026-01-16 | 39.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240912P00201000 | 2024-09-11 4:09PM EDT | 2024-09-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 12.50% |
| IWM240913P00201000 | 2024-09-11 4:08PM EDT | 2024-09-13 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,023 | 0 | 12.50% |
| IWM240916P00201000 | 2024-09-11 3:48PM EDT | 2024-09-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 6.25% |
| IWM240917P00201000 | 2024-09-11 2:38PM EDT | 2024-09-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| IWM240918P00201000 | 2024-09-11 3:54PM EDT | 2024-09-18 | 0.58 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 6.25% |
| IWM240920P00201000 | 2024-09-11 3:42PM EDT | 2024-09-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,667 | 0 | 6.25% |
| IWM240927P00201000 | 2024-09-11 1:55PM EDT | 2024-09-27 | 1.77 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| IWM240930P00201000 | 2024-09-11 3:21PM EDT | 2024-09-30 | 1.64 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| IWM241004P00201000 | 2024-09-11 10:56AM EDT | 2024-10-04 | 3.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IWM241011P00201000 | 2024-09-11 3:44PM EDT | 2024-10-11 | 2.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IWM241018P00201000 | 2024-09-11 3:45PM EDT | 2024-10-18 | 3.02 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 3.13% |
| IWM241025P00201000 | 2024-09-11 2:28PM EDT | 2024-10-25 | 3.56 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 3.13% |
| IWM241115P00201000 | 2024-09-11 3:51PM EDT | 2024-11-15 | 4.97 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| IWM241220P00201000 | 2024-09-11 9:47AM EDT | 2024-12-20 | 7.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| IWM241231P00201000 | 2024-09-11 12:48PM EDT | 2024-12-31 | 7.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| IWM250117P00201000 | 2024-09-09 2:55PM EDT | 2025-01-17 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM250221P00201000 | 2024-09-06 10:39AM EDT | 2025-02-21 | 8.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IWM250321P00201000 | 2024-09-05 11:36AM EDT | 2025-03-21 | 8.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM250331P00201000 | 2024-08-23 3:39PM EDT | 2025-03-31 | 5.93 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| IWM250620P00201000 | 2024-09-09 12:35PM EDT | 2025-06-20 | 10.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| IWM250630P00201000 | 2024-09-11 3:33PM EDT | 2025-06-30 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM251219P00201000 | 2024-09-11 11:36AM EDT | 2025-12-19 | 15.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IWM260116P00201000 | 2024-09-11 1:11PM EDT | 2026-01-16 | 14.77 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.