Mercado fechado
BOVESPA
134.881,95 +852,52 (+0,64%) MERVAL
1.817.734,00 +27.675,88 (+1,55%) MXX
52.016,85 +17,12 (+0,03%) PETROLEO CRU
69,24 +0,27 (+0,39%) OURO
2.606,20 +25,60 (+0,99%) Bitcoin USD
59.717,71 +1.962,23 (+3,40%)
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:208.00
Opções de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240916C00208000 | 2024-09-13 4:01PM EDT | 2024-09-16 | 8.98 | 8.99 | 9.14 | +4.93 | +121.73% | 62 | 325 | 35.30% |
| IWM240917C00208000 | 2024-09-13 12:25PM EDT | 2024-09-17 | 8.60 | 9.08 | 9.23 | +4.29 | +99.54% | 67 | 212 | 32.81% |
| IWM240918C00208000 | 2024-09-13 2:24PM EDT | 2024-09-18 | 8.66 | 9.40 | 9.54 | +3.69 | +74.25% | 15 | 428 | 35.08% |
| IWM240919C00208000 | 2024-09-13 2:48PM EDT | 2024-09-19 | 9.14 | 9.54 | 9.68 | +2.97 | +48.14% | 2 | 166 | 34.13% |
| IWM240920C00208000 | 2024-09-13 4:01PM EDT | 2024-09-20 | 9.70 | 9.75 | 9.86 | +4.36 | +81.65% | 491 | 11,688 | 33.91% |
| IWM240927C00208000 | 2024-09-13 3:56PM EDT | 2024-09-27 | 10.15 | 10.17 | 10.35 | +4.07 | +66.94% | 282 | 659 | 28.10% |
| IWM240930C00208000 | 2024-09-13 3:44PM EDT | 2024-09-30 | 9.75 | 10.29 | 10.47 | +3.37 | +52.82% | 38 | 353 | 26.37% |
| IWM241004C00208000 | 2024-09-13 3:47PM EDT | 2024-10-04 | 10.50 | 10.79 | 10.95 | +4.30 | +69.35% | 9 | 736 | 26.72% |
| IWM241011C00208000 | 2024-09-13 3:03PM EDT | 2024-10-11 | 10.60 | 11.42 | 11.57 | +3.05 | +40.40% | 27 | 207 | 26.32% |
| IWM241018C00208000 | 2024-09-13 3:40PM EDT | 2024-10-18 | 11.62 | 12.00 | 12.11 | +3.59 | +44.71% | 64 | 2,064 | 25.93% |
| IWM241025C00208000 | 2024-09-13 2:43PM EDT | 2024-10-25 | 12.14 | 12.55 | 12.66 | +3.56 | +41.49% | 7 | 35 | 25.83% |
| IWM241115C00208000 | 2024-09-13 3:17PM EDT | 2024-11-15 | 14.00 | 14.81 | 14.93 | +2.85 | +25.56% | 37 | 5,590 | 28.12% |
| IWM241220C00208000 | 2024-09-13 12:47PM EDT | 2024-12-20 | 16.49 | 16.71 | 16.89 | +3.09 | +23.06% | 32 | 3,284 | 27.26% |
| IWM241231C00208000 | 2024-09-13 12:17PM EDT | 2024-12-31 | 17.17 | 17.00 | 17.31 | +3.91 | +29.49% | 14 | 168 | 26.79% |
| IWM250117C00208000 | 2024-09-13 4:14PM EDT | 2025-01-17 | 18.00 | 17.87 | 18.10 | +3.56 | +24.65% | 11 | 1,608 | 26.57% |
| IWM250221C00208000 | 2024-09-13 10:11AM EDT | 2025-02-21 | 18.29 | 19.49 | 19.78 | +4.44 | +32.06% | 10 | 93 | 26.60% |
| IWM250321C00208000 | 2024-09-13 10:35AM EDT | 2025-03-21 | 19.60 | 20.63 | 20.94 | +3.10 | +18.79% | 1 | 3,140 | 26.51% |
| IWM250331C00208000 | 2024-09-13 2:00PM EDT | 2025-03-31 | 20.17 | 20.87 | 21.21 | +3.32 | +19.70% | 1 | 22 | 26.27% |
| IWM250620C00208000 | 2024-09-13 3:44PM EDT | 2025-06-20 | 23.54 | 23.88 | 24.24 | +4.78 | +25.48% | 1 | 837 | 26.33% |
| IWM250630C00208000 | 2024-09-11 12:50PM EDT | 2025-06-30 | 18.10 | 24.08 | 24.47 | 0.00 | - | 15 | 18 | 26.19% |
| IWM251219C00208000 | 2024-09-10 12:09PM EDT | 2025-12-19 | 22.50 | 28.72 | 29.89 | 0.00 | - | 2 | 1,197 | 26.55% |
| IWM260116C00208000 | 2024-09-13 3:48PM EDT | 2026-01-16 | 29.50 | 29.17 | 30.00 | +6.35 | +27.43% | 1 | 50 | 25.89% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240916P00208000 | 2024-09-13 4:01PM EDT | 2024-09-16 | 0.03 | 0.02 | 0.03 | -0.34 | -91.89% | 863 | 288 | 22.27% |
| IWM240917P00208000 | 2024-09-13 4:05PM EDT | 2024-09-17 | 0.09 | 0.08 | 0.10 | -0.54 | -85.71% | 384 | 240 | 23.63% |
| IWM240918P00208000 | 2024-09-13 4:07PM EDT | 2024-09-18 | 0.37 | 0.36 | 0.38 | -0.91 | -71.09% | 3,740 | 3,800 | 28.91% |
| IWM240919P00208000 | 2024-09-13 4:13PM EDT | 2024-09-19 | 0.49 | 0.47 | 0.50 | -0.91 | -65.00% | 71 | 392 | 28.61% |
| IWM240920P00208000 | 2024-09-13 4:10PM EDT | 2024-09-20 | 0.60 | 0.58 | 0.61 | -1.02 | -62.96% | 1,858 | 52,754 | 28.20% |
| IWM240927P00208000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 1.21 | 1.23 | 1.26 | -1.37 | -53.10% | 2,649 | 6,162 | 25.98% |
| IWM240930P00208000 | 2024-09-13 4:13PM EDT | 2024-09-30 | 1.42 | 1.37 | 1.40 | -1.29 | -47.60% | 1,740 | 6,563 | 24.63% |
| IWM241004P00208000 | 2024-09-13 3:54PM EDT | 2024-10-04 | 1.93 | 1.88 | 1.93 | -1.35 | -41.16% | 844 | 3,297 | 25.56% |
| IWM241011P00208000 | 2024-09-13 4:07PM EDT | 2024-10-11 | 2.38 | 2.38 | 2.42 | -1.44 | -37.70% | 20 | 1,494 | 24.71% |
| IWM241018P00208000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 2.80 | 2.77 | 2.83 | -1.48 | -34.58% | 1,675 | 43,118 | 23.95% |
| IWM241025P00208000 | 2024-09-13 3:56PM EDT | 2024-10-25 | 3.14 | 3.12 | 3.22 | -1.55 | -33.05% | 85 | 200 | 23.44% |
| IWM241115P00208000 | 2024-09-13 4:05PM EDT | 2024-11-15 | 4.85 | 4.80 | 4.85 | -1.57 | -24.45% | 296 | 3,148 | 24.30% |
| IWM241220P00208000 | 2024-09-13 3:21PM EDT | 2024-12-20 | 6.55 | 6.20 | 6.30 | -1.25 | -16.03% | 531 | 11,726 | 23.04% |
| IWM241231P00208000 | 2024-09-10 3:02PM EDT | 2024-12-31 | 7.24 | 6.41 | 6.59 | -2.76 | -27.60% | 1 | 42 | 22.51% |
| IWM250117P00208000 | 2024-09-13 3:39PM EDT | 2025-01-17 | 7.24 | 6.98 | 7.09 | -1.36 | -15.81% | 133 | 2,187 | 22.00% |
| IWM250221P00208000 | 2024-09-11 1:49PM EDT | 2025-02-21 | 10.88 | 7.85 | 8.00 | 0.00 | - | 85 | 253 | 21.17% |
| IWM250321P00208000 | 2024-09-11 1:47PM EDT | 2025-03-21 | 11.65 | 8.61 | 8.76 | 0.00 | - | 11 | 4,875 | 20.84% |
| IWM250331P00208000 | 2024-09-12 3:44PM EDT | 2025-03-31 | 10.46 | 8.76 | 8.98 | 0.00 | - | 1 | 12 | 20.68% |
| IWM250620P00208000 | 2024-09-13 3:52PM EDT | 2025-06-20 | 10.67 | 10.53 | 10.77 | -1.36 | -11.31% | 6 | 6,543 | 19.93% |
| IWM250630P00208000 | 2024-09-12 10:02AM EDT | 2025-06-30 | 13.60 | 10.70 | 10.97 | 0.00 | - | 9 | 12 | 19.86% |
| IWM251219P00208000 | 2024-09-11 9:55AM EDT | 2025-12-19 | 17.93 | 13.61 | 14.42 | 0.00 | - | 1 | 1,351 | 19.46% |
| IWM260116P00208000 | 2024-09-09 12:21PM EDT | 2026-01-16 | 16.90 | 13.97 | 14.86 | 0.00 | - | 2 | 65 | 19.36% |
© 2024 Yahoo. Todos os direitos reservados.