Mercado abrirá em 5 h 28 min
BOVESPA
134.572,45 -1.929,55 (-1,41%) MERVAL
1.721.668,00 -43.792,00 (-2,48%) MXX
51.083,44 -578,06 (-1,12%) PETROLEO CRU
68,72 +1,05 (+1,55%) OURO
2.519,60 -5,00 (-0,20%) Bitcoin USD
54.800,25 +355,49 (+0,65%)
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:214.00
Opções de comprapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240909C00214000 | 2024-09-06 4:13PM EDT | 2024-09-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,169 | 0 | 12.50% |
| IWM240910C00214000 | 2024-09-06 4:04PM EDT | 2024-09-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 12.50% |
| IWM240911C00214000 | 2024-09-06 4:13PM EDT | 2024-09-11 | 0.48 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 6.25% |
| IWM240912C00214000 | 2024-09-06 4:02PM EDT | 2024-09-12 | 0.70 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 6.25% |
| IWM240913C00214000 | 2024-09-06 4:03PM EDT | 2024-09-13 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6,231 | 0 | 6.25% |
| IWM240916C00214000 | 2024-09-06 3:35PM EDT | 2024-09-16 | 1.14 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 6.25% |
| IWM240917C00214000 | 2024-09-06 11:29AM EDT | 2024-09-17 | 1.31 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| IWM240918C00214000 | 2024-09-06 1:42PM EDT | 2024-09-18 | 1.78 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| IWM240919C00214000 | 2024-09-06 4:02PM EDT | 2024-09-19 | 1.81 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| IWM240920C00214000 | 2024-09-06 3:52PM EDT | 2024-09-20 | 2.03 | 0.00 | 0.00 | 0.00 | - | 6,591 | 0 | 3.13% |
| IWM240927C00214000 | 2024-09-06 3:11PM EDT | 2024-09-27 | 2.59 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 3.13% |
| IWM240930C00214000 | 2024-09-06 3:35PM EDT | 2024-09-30 | 2.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| IWM241004C00214000 | 2024-09-06 3:55PM EDT | 2024-10-04 | 3.08 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| IWM241011C00214000 | 2024-09-06 2:13PM EDT | 2024-10-11 | 3.84 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| IWM241018C00214000 | 2024-09-06 3:44PM EDT | 2024-10-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 1.56% |
| IWM241025C00214000 | 2024-09-06 1:42PM EDT | 2024-10-25 | 4.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| IWM241115C00214000 | 2024-09-06 3:51PM EDT | 2024-11-15 | 6.84 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 1.56% |
| IWM241220C00214000 | 2024-09-06 11:38AM EDT | 2024-12-20 | 8.62 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| IWM241231C00214000 | 2024-09-06 11:29AM EDT | 2024-12-31 | 8.92 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| IWM250117C00214000 | 2024-09-06 3:09PM EDT | 2025-01-17 | 9.92 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| IWM250221C00214000 | 2024-09-06 12:54PM EDT | 2025-02-21 | 11.14 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 0.78% |
| IWM250321C00214000 | 2024-09-05 3:35PM EDT | 2025-03-21 | 14.59 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| IWM250331C00214000 | 2024-09-06 12:14PM EDT | 2025-03-31 | 12.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM250620C00214000 | 2024-09-04 3:37PM EDT | 2025-06-20 | 18.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| IWM250630C00214000 | 2024-09-06 11:14AM EDT | 2025-06-30 | 16.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| IWM251219C00214000 | 2024-09-03 3:57PM EDT | 2025-12-19 | 23.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| IWM260116C00214000 | 2024-09-06 12:19PM EDT | 2026-01-16 | 21.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Opções de vendapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240909P00214000 | 2024-09-06 4:13PM EDT | 2024-09-09 | 6.25 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| IWM240910P00214000 | 2024-09-06 2:52PM EDT | 2024-09-10 | 6.42 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.00% |
| IWM240911P00214000 | 2024-09-06 3:43PM EDT | 2024-09-11 | 6.29 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| IWM240912P00214000 | 2024-09-06 3:50PM EDT | 2024-09-12 | 6.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IWM240913P00214000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 6.86 | 0.00 | 0.00 | 0.00 | - | 2,442 | 0 | 0.00% |
| IWM240916P00214000 | 2024-09-06 12:03PM EDT | 2024-09-16 | 7.33 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| IWM240917P00214000 | 2024-09-05 3:56PM EDT | 2024-09-17 | 5.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240918P00214000 | 2024-09-06 2:58PM EDT | 2024-09-18 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240919P00214000 | 2024-09-06 10:55AM EDT | 2024-09-19 | 7.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240920P00214000 | 2024-09-06 4:02PM EDT | 2024-09-20 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1,046 | 0 | 0.00% |
| IWM240927P00214000 | 2024-09-06 3:58PM EDT | 2024-09-27 | 8.70 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| IWM240930P00214000 | 2024-09-06 1:00PM EDT | 2024-09-30 | 8.60 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| IWM241004P00214000 | 2024-09-06 4:05PM EDT | 2024-10-04 | 9.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| IWM241011P00214000 | 2024-09-05 2:36PM EDT | 2024-10-11 | 6.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241018P00214000 | 2024-09-06 2:44PM EDT | 2024-10-18 | 9.99 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 0.00% |
| IWM241025P00214000 | 2024-09-05 1:16PM EDT | 2024-10-25 | 8.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM241115P00214000 | 2024-09-06 3:50PM EDT | 2024-11-15 | 11.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| IWM241220P00214000 | 2024-09-06 10:34AM EDT | 2024-12-20 | 12.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IWM241231P00214000 | 2024-09-06 11:29AM EDT | 2024-12-31 | 13.36 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| IWM250117P00214000 | 2024-09-06 11:38AM EDT | 2025-01-17 | 13.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250221P00214000 | 2024-09-06 3:50PM EDT | 2025-02-21 | 14.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321P00214000 | 2024-09-06 10:33AM EDT | 2025-03-21 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250331P00214000 | 2024-09-05 11:33AM EDT | 2025-03-31 | 13.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM250620P00214000 | 2024-09-06 10:08AM EDT | 2025-06-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250630P00214000 | 2024-07-12 10:09AM EDT | 2025-06-30 | 13.42 | 18.03 | 18.46 | 0.00 | - | - | 1 | 20.15% |
| IWM251219P00214000 | 2024-08-22 3:01PM EDT | 2025-12-19 | 17.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM260116P00214000 | 2024-08-14 10:55AM EDT | 2026-01-16 | 20.52 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.