Mercado fechará em 5 h 55 min
BOVESPA
134.319,66 -640,53 (-0,47%) MERVAL
1.813.298,00 +425,62 (+0,02%) MXX
52.254,52 -19,01 (-0,04%) PETROLEO CRU
70,98 -0,21 (-0,29%) OURO
2.596,70 +4,30 (+0,17%) Bitcoin USD
59.576,29 +510,14 (+0,86%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:05AM EDT. Mercado aberto.
Preço de exercício:216.00
Opções de comprapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240918C00216000 | 2024-09-18 9:32AM EDT | 2024-09-18 | 4.27 | 4.70 | 4.79 | -0.25 | -5.53% | 1 | 8,306 | 62.55% |
| IWM240919C00216000 | 2024-09-17 4:02PM EDT | 2024-09-19 | 4.96 | 5.02 | 5.12 | 0.00 | - | 609 | 784 | 50.64% |
| IWM240920C00216000 | 2024-09-18 9:34AM EDT | 2024-09-20 | 5.54 | 5.25 | 5.34 | +0.27 | +5.10% | 41 | 26,314 | 44.34% |
| IWM240923C00216000 | 2024-09-18 9:34AM EDT | 2024-09-23 | 5.68 | 5.67 | 5.75 | +0.30 | +5.58% | 101 | 212 | 35.27% |
| IWM240924C00216000 | 2024-09-17 12:56PM EDT | 2024-09-24 | 5.60 | 5.82 | 5.92 | 0.00 | - | 10 | 100 | 34.14% |
| IWM240925C00216000 | 2024-09-17 3:22PM EDT | 2024-09-25 | 5.50 | 5.55 | 5.65 | 0.00 | - | 3 | 56 | 29.71% |
| IWM240926C00216000 | 2024-09-13 12:42PM EDT | 2024-09-26 | 4.29 | 6.13 | 6.24 | 0.00 | - | - | 5 | 32.57% |
| IWM240927C00216000 | 2024-09-17 3:36PM EDT | 2024-09-27 | 5.74 | 6.15 | 6.25 | 0.00 | - | 508 | 1,186 | 30.97% |
| IWM240930C00216000 | 2024-09-18 9:30AM EDT | 2024-09-30 | 6.06 | 6.35 | 6.44 | -0.08 | -1.30% | 4 | 366 | 28.37% |
| IWM241004C00216000 | 2024-09-17 12:58PM EDT | 2024-10-04 | 6.68 | 6.73 | 6.81 | 0.00 | - | 76 | 437 | 26.86% |
| IWM241011C00216000 | 2024-09-18 9:31AM EDT | 2024-10-11 | 7.66 | 7.85 | 7.94 | +0.16 | +2.13% | 3 | 331 | 27.81% |
| IWM241018C00216000 | 2024-09-18 9:33AM EDT | 2024-10-18 | 8.04 | 8.41 | 8.51 | -0.02 | -0.25% | 4 | 13,793 | 26.77% |
| IWM241025C00216000 | 2024-09-17 3:52PM EDT | 2024-10-25 | 8.69 | 8.97 | 9.07 | 0.00 | - | 60 | 345 | 26.22% |
| IWM241101C00216000 | 2024-09-17 12:23PM EDT | 2024-11-01 | 10.01 | 9.58 | 9.69 | 0.00 | - | 2 | 119 | 26.15% |
| IWM241115C00216000 | 2024-09-17 3:56PM EDT | 2024-11-15 | 11.22 | 11.47 | 11.56 | 0.00 | - | 97 | 1,359 | 28.26% |
| IWM241220C00216000 | 2024-09-17 3:45PM EDT | 2024-12-20 | 13.01 | 13.08 | 13.30 | 0.00 | - | 112 | 1,283 | 26.37% |
| IWM241231C00216000 | 2024-09-17 3:20PM EDT | 2024-12-31 | 13.49 | 13.77 | 14.03 | 0.00 | - | 4 | 146 | 26.53% |
| IWM250117C00216000 | 2024-09-17 1:49PM EDT | 2025-01-17 | 14.60 | 14.69 | 14.95 | 0.00 | - | 4 | 2,310 | 26.46% |
| IWM250221C00216000 | 2024-09-16 10:08AM EDT | 2025-02-21 | 15.41 | 16.38 | 16.61 | 0.00 | - | 5 | 950 | 26.26% |
| IWM250321C00216000 | 2024-09-13 3:56PM EDT | 2025-03-21 | 15.85 | 17.56 | 17.96 | 0.00 | - | 11 | 728 | 26.39% |
| IWM250331C00216000 | 2024-08-14 10:12AM EDT | 2025-03-31 | 11.12 | 15.43 | 15.72 | 0.00 | - | 4 | 4 | 22.15% |
| IWM250620C00216000 | 2024-09-17 1:16PM EDT | 2025-06-20 | 20.53 | 20.44 | 21.04 | 0.00 | - | 1,001 | 2,470 | 25.72% |
| IWM250630C00216000 | 2024-09-17 2:43PM EDT | 2025-06-30 | 21.30 | 21.10 | 21.70 | 0.00 | - | 3 | 75 | 26.13% |
| IWM251219C00216000 | 2024-09-17 11:49AM EDT | 2025-12-19 | 27.58 | 26.24 | 27.18 | 0.00 | - | 1 | 154 | 26.34% |
| IWM260116C00216000 | 2024-09-17 2:45PM EDT | 2026-01-16 | 27.07 | 26.81 | 27.68 | 0.00 | - | 4 | 253 | 26.07% |
Opções de vendapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240918P00216000 | 2024-09-18 9:34AM EDT | 2024-09-18 | 1.07 | 1.03 | 1.06 | -0.01 | -0.93% | 64 | 9,815 | 50.83% |
| IWM240919P00216000 | 2024-09-18 9:30AM EDT | 2024-09-19 | 1.49 | 1.58 | 1.61 | 0.00 | - | 21 | 454 | 45.87% |
| IWM240920P00216000 | 2024-09-18 9:34AM EDT | 2024-09-20 | 1.70 | 1.66 | 1.69 | -0.05 | -2.89% | 231 | 47,735 | 38.57% |
| IWM240923P00216000 | 2024-09-18 9:31AM EDT | 2024-09-23 | 1.93 | 2.04 | 2.08 | +0.03 | +1.58% | 4 | 90 | 31.07% |
| IWM240924P00216000 | 2024-09-17 3:56PM EDT | 2024-09-24 | 2.10 | 2.04 | 2.07 | 0.00 | - | 101 | 65 | 28.68% |
| IWM240925P00216000 | 2024-09-17 1:11PM EDT | 2024-09-25 | 2.78 | 2.49 | 2.52 | 0.00 | - | 33 | 72 | 30.54% |
| IWM240926P00216000 | 2024-09-17 3:43PM EDT | 2024-09-26 | 2.83 | 2.58 | 2.62 | 0.00 | - | 203 | 228 | 29.57% |
| IWM240927P00216000 | 2024-09-18 9:34AM EDT | 2024-09-27 | 2.75 | 2.74 | 2.79 | -0.04 | -1.43% | 2 | 5,433 | 29.30% |
| IWM240930P00216000 | 2024-09-17 4:00PM EDT | 2024-09-30 | 2.95 | 3.07 | 3.11 | 0.00 | - | 103 | 431 | 27.74% |
| IWM241004P00216000 | 2024-09-18 9:31AM EDT | 2024-10-04 | 3.84 | 3.58 | 3.64 | +0.10 | +2.67% | 4 | 455 | 27.19% |
| IWM241011P00216000 | 2024-09-17 10:08AM EDT | 2024-10-11 | 3.83 | 4.32 | 4.40 | 0.00 | - | 53 | 146 | 26.39% |
| IWM241018P00216000 | 2024-09-17 4:06PM EDT | 2024-10-18 | 4.53 | 4.51 | 4.57 | 0.00 | - | 1,149 | 9,487 | 23.91% |
| IWM241025P00216000 | 2024-09-17 2:41PM EDT | 2024-10-25 | 4.92 | 5.14 | 5.22 | 0.00 | - | 16 | 37 | 23.97% |
| IWM241101P00216000 | 2024-09-17 2:09PM EDT | 2024-11-01 | 5.34 | 5.38 | 5.46 | 0.00 | - | 122 | 146 | 22.83% |
| IWM241115P00216000 | 2024-09-17 3:23PM EDT | 2024-11-15 | 7.14 | 6.82 | 6.88 | 0.00 | - | 351 | 1,923 | 24.07% |
| IWM241220P00216000 | 2024-09-17 3:25PM EDT | 2024-12-20 | 8.59 | 8.35 | 8.41 | 0.00 | - | 172 | 1,077 | 22.58% |
| IWM241231P00216000 | 2024-09-17 9:43AM EDT | 2024-12-31 | 8.69 | 8.55 | 8.68 | 0.00 | - | 2 | 75 | 21.96% |
| IWM250117P00216000 | 2024-09-17 2:14PM EDT | 2025-01-17 | 9.21 | 9.12 | 9.24 | 0.00 | - | 124 | 766 | 21.49% |
| IWM250221P00216000 | 2024-09-13 3:26PM EDT | 2025-02-21 | 11.39 | 10.11 | 10.23 | 0.00 | - | 2 | 6 | 20.70% |
| IWM250321P00216000 | 2024-09-16 9:33AM EDT | 2025-03-21 | 11.32 | 10.87 | 10.99 | 0.00 | - | 2 | 43 | 20.31% |
| IWM250331P00216000 | 2024-09-16 11:54AM EDT | 2025-03-31 | 12.00 | 11.06 | 11.24 | 0.00 | - | 1 | 49 | 20.19% |
| IWM250620P00216000 | 2024-09-16 9:31AM EDT | 2025-06-20 | 13.48 | 12.88 | 13.15 | 0.00 | - | 1 | 1,552 | 19.52% |
| IWM250630P00216000 | 2024-08-05 1:31PM EDT | 2025-06-30 | 23.00 | 15.83 | 16.16 | 0.00 | - | 2 | 2 | 23.12% |
| IWM251219P00216000 | 2024-09-09 12:16PM EDT | 2025-12-19 | 20.23 | 15.99 | 16.84 | 0.00 | - | 4 | 448 | 18.98% |
| IWM260116P00216000 | 2024-09-17 10:06AM EDT | 2026-01-16 | 16.63 | 16.70 | 17.24 | 0.00 | - | 1 | 218 | 18.83% |
© 2024 Yahoo. Todos os direitos reservados.