Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.151,54 +1.136,74 (+1,70%)
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:219.00
Opções de comprapara29 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00219000 | 2024-07-26 3:56PM EDT | 2024-07-29 | 5.36 | 5.42 | 5.56 | +1.88 | +54.02% | 385 | 1,883 | 23.93% |
| IWM240730C00219000 | 2024-07-26 3:36PM EDT | 2024-07-30 | 5.36 | 5.65 | 5.78 | +1.63 | +43.70% | 331 | 1,214 | 24.63% |
| IWM240731C00219000 | 2024-07-26 3:58PM EDT | 2024-07-31 | 6.05 | 6.16 | 6.27 | +0.89 | +17.25% | 76 | 897 | 28.57% |
| IWM240801C00219000 | 2024-07-26 1:36PM EDT | 2024-08-01 | 5.70 | 6.45 | 6.56 | +0.76 | +15.38% | 11 | 278 | 29.27% |
| IWM240802C00219000 | 2024-07-26 3:51PM EDT | 2024-08-02 | 6.77 | 6.84 | 6.96 | +1.71 | +33.79% | 601 | 3,943 | 30.98% |
| IWM240805C00219000 | 2024-07-26 2:58PM EDT | 2024-08-05 | 6.67 | 7.06 | 7.17 | +0.03 | +0.45% | 9 | 76 | 27.56% |
| IWM240806C00219000 | 2024-07-26 9:35AM EDT | 2024-08-06 | 7.89 | 7.25 | 7.36 | +0.68 | +9.43% | 3 | 4 | 27.69% |
| IWM240807C00219000 | 2024-07-26 2:28PM EDT | 2024-08-07 | 7.15 | 7.42 | 7.53 | +1.14 | +18.97% | 9 | 30 | 27.70% |
| IWM240808C00219000 | 2024-07-26 2:46PM EDT | 2024-08-08 | 7.27 | 7.61 | 7.73 | +0.23 | +3.27% | 3 | - | 27.94% |
| IWM240809C00219000 | 2024-07-26 3:51PM EDT | 2024-08-09 | 7.90 | 7.83 | 7.94 | +1.86 | +30.79% | 43 | 363 | 28.26% |
| IWM240816C00219000 | 2024-07-26 3:50PM EDT | 2024-08-16 | 8.75 | 8.77 | 8.87 | +0.97 | +12.47% | 54 | 6,009 | 27.81% |
| IWM240823C00219000 | 2024-07-26 10:32AM EDT | 2024-08-23 | 8.40 | 9.55 | 9.63 | +0.55 | +7.01% | 123 | 416 | 27.36% |
| IWM240830C00219000 | 2024-07-26 11:17AM EDT | 2024-08-30 | 9.76 | 10.25 | 10.36 | +1.11 | +12.83% | 12 | 555 | 27.26% |
| IWM240906C00219000 | 2024-07-26 11:20AM EDT | 2024-09-06 | 9.50 | 10.80 | 10.91 | +0.53 | +5.91% | 8 | - | 26.78% |
| IWM240920C00219000 | 2024-07-26 2:48PM EDT | 2024-09-20 | 11.80 | 12.05 | 12.15 | +1.58 | +15.46% | 52 | 4,004 | 26.89% |
| IWM241018C00219000 | 2024-07-26 11:17AM EDT | 2024-10-18 | 12.35 | 13.66 | 13.79 | -0.16 | -1.28% | 33 | 129 | 25.91% |
| IWM241115C00219000 | 2024-07-26 10:14AM EDT | 2024-11-15 | 15.88 | 15.81 | 15.95 | +1.11 | +7.52% | 7 | 60 | 26.92% |
| IWM241220C00219000 | 2024-07-26 12:45PM EDT | 2024-12-20 | 17.40 | 17.53 | 17.76 | +1.17 | +7.21% | 1 | 1,502 | 26.77% |
| IWM241231C00219000 | 2024-07-26 3:24PM EDT | 2024-12-31 | 17.80 | 17.78 | 18.18 | +1.77 | +11.04% | 5 | 70 | 26.55% |
| IWM250117C00219000 | 2024-07-26 12:42PM EDT | 2025-01-17 | 18.40 | 18.64 | 18.98 | +1.10 | +6.36% | 2 | 1,540 | 26.55% |
| IWM250331C00219000 | 2024-07-25 1:50PM EDT | 2025-03-31 | 20.89 | 21.58 | 22.07 | 0.00 | - | 22 | 13 | 26.59% |
| IWM250620C00219000 | 2024-07-26 10:10AM EDT | 2025-06-20 | 25.15 | 24.81 | 25.39 | +1.35 | +5.67% | 1 | 363 | 27.09% |
| IWM250630C00219000 | 2024-07-26 12:44PM EDT | 2025-06-30 | 24.88 | 24.67 | 25.95 | +0.45 | +1.84% | 2 | 7 | 27.35% |
| IWM251219C00219000 | 2024-07-23 10:35AM EDT | 2025-12-19 | 29.60 | 29.94 | 31.95 | 0.00 | - | 2 | 714 | 28.09% |
| IWM260116C00219000 | 2024-07-23 9:41AM EDT | 2026-01-16 | 33.39 | 30.43 | 32.59 | +5.09 | +17.99% | 1 | 86 | 27.96% |
Opções de vendapara29 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00219000 | 2024-07-26 4:13PM EDT | 2024-07-29 | 0.11 | 0.10 | 0.11 | -1.42 | -92.81% | 7,488 | 376 | 17.63% |
| IWM240730P00219000 | 2024-07-26 4:12PM EDT | 2024-07-30 | 0.30 | 0.29 | 0.30 | -1.48 | -83.15% | 651 | 393 | 19.92% |
| IWM240731P00219000 | 2024-07-26 4:03PM EDT | 2024-07-31 | 0.80 | 0.75 | 0.78 | -1.71 | -68.13% | 325 | 680 | 25.10% |
| IWM240801P00219000 | 2024-07-26 3:57PM EDT | 2024-08-01 | 1.13 | 1.00 | 1.04 | -1.75 | -60.76% | 253 | 340 | 25.95% |
| IWM240802P00219000 | 2024-07-26 4:10PM EDT | 2024-08-02 | 1.32 | 1.30 | 1.34 | -1.81 | -57.83% | 1,542 | 3,360 | 27.10% |
| IWM240805P00219000 | 2024-07-26 4:00PM EDT | 2024-08-05 | 1.55 | 1.48 | 1.52 | -0.76 | -32.90% | 52 | 90 | 24.15% |
| IWM240806P00219000 | 2024-07-26 3:29PM EDT | 2024-08-06 | 1.84 | 1.63 | 1.68 | -0.69 | -27.27% | 7 | 94 | 24.26% |
| IWM240807P00219000 | 2024-07-26 2:58PM EDT | 2024-08-07 | 2.19 | 1.77 | 1.82 | -1.93 | -46.84% | 65 | 51 | 24.24% |
| IWM240808P00219000 | 2024-07-26 3:26PM EDT | 2024-08-08 | 2.15 | 1.93 | 1.98 | -1.54 | -41.73% | 6 | - | 24.39% |
| IWM240809P00219000 | 2024-07-26 4:05PM EDT | 2024-08-09 | 2.11 | 2.06 | 2.11 | -1.90 | -47.38% | 1,302 | 2,255 | 24.35% |
| IWM240816P00219000 | 2024-07-26 4:08PM EDT | 2024-08-16 | 2.80 | 2.76 | 2.82 | -1.78 | -38.86% | 932 | 9,782 | 23.60% |
| IWM240823P00219000 | 2024-07-26 4:07PM EDT | 2024-08-23 | 3.35 | 3.32 | 3.38 | -1.11 | -24.89% | 495 | 532 | 22.91% |
| IWM240830P00219000 | 2024-07-26 2:43PM EDT | 2024-08-30 | 4.27 | 3.77 | 3.84 | -0.01 | -0.23% | 19 | 286 | 22.28% |
| IWM240906P00219000 | 2024-07-26 3:42PM EDT | 2024-09-06 | 4.35 | 4.12 | 4.20 | -0.65 | -13.00% | 28 | - | 21.61% |
| IWM240920P00219000 | 2024-07-26 4:08PM EDT | 2024-09-20 | 4.94 | 4.92 | 4.99 | -1.83 | -27.03% | 122 | 2,034 | 21.11% |
| IWM241018P00219000 | 2024-07-26 12:16PM EDT | 2024-10-18 | 6.74 | 6.38 | 6.46 | -1.26 | -15.75% | 49 | 188 | 20.82% |
| IWM241115P00219000 | 2024-07-26 4:04PM EDT | 2024-11-15 | 7.80 | 7.74 | 7.82 | -1.65 | -17.46% | 6 | 285 | 20.88% |
| IWM241220P00219000 | 2024-07-26 1:25PM EDT | 2024-12-20 | 9.34 | 8.88 | 8.98 | -1.09 | -10.45% | 50 | 461 | 20.34% |
| IWM241231P00219000 | 2024-07-26 3:44PM EDT | 2024-12-31 | 9.29 | 9.08 | 9.26 | -0.93 | -9.10% | 2 | 117 | 20.11% |
| IWM250117P00219000 | 2024-07-26 2:27PM EDT | 2025-01-17 | 9.90 | 9.53 | 9.66 | -0.08 | -0.80% | 17 | 462 | 19.78% |
| IWM250331P00219000 | 2024-07-23 2:24PM EDT | 2025-03-31 | 11.34 | 11.09 | 11.34 | 0.00 | - | 3 | 13 | 18.96% |
| IWM250620P00219000 | 2024-07-25 11:57AM EDT | 2025-06-20 | 13.96 | 12.68 | 13.16 | 0.00 | - | 2 | 130 | 18.66% |
| IWM251219P00219000 | 2024-07-17 11:22AM EDT | 2025-12-19 | 16.03 | 15.24 | 16.84 | 0.00 | - | 7 | 68 | 18.54% |
| IWM260116P00219000 | 2024-07-23 10:18AM EDT | 2026-01-16 | 16.69 | 15.55 | 17.27 | 0.00 | - | 8 | 10 | 18.46% |
© 2024 Yahoo. Todos os direitos reservados.