Mercado abrirá em 7 h 57 min
BOVESPA
134.737,20 +164,75 (+0,12%) MERVAL
1.738.555,75 +16.887,75 (+0,98%) MXX
51.136,05 +52,61 (+0,10%) PETROLEO CRU
68,59 -0,12 (-0,17%) OURO
2.530,80 -1,90 (-0,08%) Bitcoin USD
56.609,89 +1.734,75 (+3,16%)
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:217.00
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240910C00217000 | 2024-09-09 3:50PM EDT | 2024-09-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| IWM240911C00217000 | 2024-09-09 3:59PM EDT | 2024-09-11 | 0.05 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 12.50% |
| IWM240912C00217000 | 2024-09-09 4:10PM EDT | 2024-09-12 | 0.12 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| IWM240913C00217000 | 2024-09-09 4:14PM EDT | 2024-09-13 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,209 | 0 | 12.50% |
| IWM240916C00217000 | 2024-09-09 1:38PM EDT | 2024-09-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| IWM240917C00217000 | 2024-09-09 1:43PM EDT | 2024-09-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| IWM240918C00217000 | 2024-09-09 3:50PM EDT | 2024-09-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| IWM240919C00217000 | 2024-09-09 1:57PM EDT | 2024-09-19 | 0.94 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| IWM240920C00217000 | 2024-09-09 4:11PM EDT | 2024-09-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2,479 | 0 | 6.25% |
| IWM240927C00217000 | 2024-09-09 3:58PM EDT | 2024-09-27 | 1.35 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| IWM240930C00217000 | 2024-09-09 2:08PM EDT | 2024-09-30 | 1.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| IWM241004C00217000 | 2024-09-09 11:32AM EDT | 2024-10-04 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IWM241011C00217000 | 2024-09-09 2:29PM EDT | 2024-10-11 | 2.71 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| IWM241018C00217000 | 2024-09-09 3:59PM EDT | 2024-10-18 | 2.98 | 0.00 | 0.00 | 0.00 | - | 4,716 | 0 | 3.13% |
| IWM241025C00217000 | 2024-09-09 1:43PM EDT | 2024-10-25 | 3.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| IWM241115C00217000 | 2024-09-09 2:28PM EDT | 2024-11-15 | 5.63 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 1.56% |
| IWM241220C00217000 | 2024-09-09 11:02AM EDT | 2024-12-20 | 7.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM241231C00217000 | 2024-09-05 11:53AM EDT | 2024-12-31 | 9.14 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| IWM250117C00217000 | 2024-09-09 2:58PM EDT | 2025-01-17 | 8.41 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| IWM250221C00217000 | 2024-09-09 12:10PM EDT | 2025-02-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM250321C00217000 | 2024-09-05 3:40PM EDT | 2025-03-21 | 12.83 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| IWM250331C00217000 | 2024-09-04 10:36AM EDT | 2025-03-31 | 14.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IWM250620C00217000 | 2024-09-06 10:24AM EDT | 2025-06-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM250630C00217000 | 2024-09-04 3:16PM EDT | 2025-06-30 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM251219C00217000 | 2024-08-27 11:42AM EDT | 2025-12-19 | 25.44 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.78% |
| IWM260116C00217000 | 2024-09-05 2:34PM EDT | 2026-01-16 | 22.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240910P00217000 | 2024-09-09 11:14AM EDT | 2024-09-10 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240911P00217000 | 2024-09-09 4:01PM EDT | 2024-09-11 | 8.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM240912P00217000 | 2024-09-09 11:30AM EDT | 2024-09-12 | 8.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IWM240913P00217000 | 2024-09-09 3:33PM EDT | 2024-09-13 | 8.44 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| IWM240916P00217000 | 2024-09-06 10:45AM EDT | 2024-09-16 | 8.76 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| IWM240917P00217000 | 2024-09-06 9:35AM EDT | 2024-09-17 | 5.44 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| IWM240918P00217000 | 2024-09-09 11:30AM EDT | 2024-09-18 | 8.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240920P00217000 | 2024-09-09 2:53PM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 0.00% |
| IWM240927P00217000 | 2024-09-09 9:33AM EDT | 2024-09-27 | 10.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930P00217000 | 2024-09-09 12:35PM EDT | 2024-09-30 | 8.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM241004P00217000 | 2024-09-09 2:53PM EDT | 2024-10-04 | 10.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM241011P00217000 | 2024-09-09 9:43AM EDT | 2024-10-11 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241018P00217000 | 2024-09-09 1:12PM EDT | 2024-10-18 | 10.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM241025P00217000 | 2024-09-09 3:21PM EDT | 2024-10-25 | 11.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241115P00217000 | 2024-09-09 2:43PM EDT | 2024-11-15 | 12.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM241220P00217000 | 2024-09-09 2:03PM EDT | 2024-12-20 | 13.98 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| IWM241231P00217000 | 2024-09-05 10:54AM EDT | 2024-12-31 | 12.51 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| IWM250117P00217000 | 2024-09-09 3:08PM EDT | 2025-01-17 | 14.73 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| IWM250221P00217000 | 2024-09-04 11:06AM EDT | 2025-02-21 | 12.32 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 0.00% |
| IWM250321P00217000 | 2024-09-06 12:14PM EDT | 2025-03-21 | 16.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250331P00217000 | 2024-09-06 1:30PM EDT | 2025-03-31 | 16.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM250620P00217000 | 2024-08-01 9:30AM EDT | 2025-06-20 | 12.11 | 10.00 | 13.79 | 0.00 | - | 2 | 142 | 11.90% |
| IWM250630P00217000 | 2024-09-04 9:35AM EDT | 2025-06-30 | 16.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| IWM251219P00217000 | 2024-09-06 12:23PM EDT | 2025-12-19 | 22.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IWM260116P00217000 | 2024-08-21 9:37AM EDT | 2026-01-16 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.