Mercado abrirá em 7 h 20 min
BOVESPA
134.029,44 -647,31 (-0,48%) MERVAL
1.790.058,12 +25.929,62 (+1,47%) MXX
51.999,73 +803,97 (+1,57%) PETROLEO CRU
69,49 +0,52 (+0,75%) OURO
2.598,20 +17,60 (+0,68%) Bitcoin USD
57.934,32 -94,07 (-0,16%)
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:223.00
Opções de comprapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240913C00223000 | 2024-09-12 1:55PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 25.00% |
| IWM240916C00223000 | 2024-09-12 4:03PM EDT | 2024-09-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| IWM240917C00223000 | 2024-09-12 3:23PM EDT | 2024-09-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM240918C00223000 | 2024-09-12 2:56PM EDT | 2024-09-18 | 0.16 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| IWM240919C00223000 | 2024-09-11 12:41PM EDT | 2024-09-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240920C00223000 | 2024-09-12 3:55PM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| IWM240927C00223000 | 2024-09-12 3:56PM EDT | 2024-09-27 | 0.51 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| IWM240930C00223000 | 2024-09-12 10:52AM EDT | 2024-09-30 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,027 | 0 | 6.25% |
| IWM241004C00223000 | 2024-09-12 1:50PM EDT | 2024-10-04 | 1.12 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| IWM241011C00223000 | 2024-09-12 3:48PM EDT | 2024-10-11 | 1.42 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| IWM241018C00223000 | 2024-09-12 3:52PM EDT | 2024-10-18 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2,636 | 0 | 3.13% |
| IWM241025C00223000 | 2024-09-11 3:41PM EDT | 2024-10-25 | 1.56 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| IWM241115C00223000 | 2024-09-12 3:07PM EDT | 2024-11-15 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM241220C00223000 | 2024-09-12 2:30PM EDT | 2024-12-20 | 6.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| IWM241231C00223000 | 2024-09-12 11:29AM EDT | 2024-12-31 | 6.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| IWM250117C00223000 | 2024-09-12 9:51AM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM250221C00223000 | 2024-09-03 11:14AM EDT | 2025-02-21 | 10.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| IWM250321C00223000 | 2024-09-11 10:38AM EDT | 2025-03-21 | 7.18 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| IWM250331C00223000 | 2024-09-03 10:47AM EDT | 2025-03-31 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM250620C00223000 | 2024-09-10 2:49PM EDT | 2025-06-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| IWM250630C00223000 | 2024-09-03 10:36AM EDT | 2025-06-30 | 15.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM251219C00223000 | 2024-09-12 11:00AM EDT | 2025-12-19 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IWM260116C00223000 | 2024-09-11 1:21PM EDT | 2026-01-16 | 16.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
Opções de vendapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240913P00223000 | 2024-09-12 3:21PM EDT | 2024-09-13 | 11.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240916P00223000 | 2024-09-09 9:35AM EDT | 2024-09-16 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240918P00223000 | 2024-09-09 11:13AM EDT | 2024-09-18 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240919P00223000 | 2024-09-06 1:52PM EDT | 2024-09-19 | 14.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240920P00223000 | 2024-09-12 10:48AM EDT | 2024-09-20 | 12.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IWM240927P00223000 | 2024-09-12 9:41AM EDT | 2024-09-27 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930P00223000 | 2024-09-06 10:41AM EDT | 2024-09-30 | 14.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IWM241004P00223000 | 2024-09-04 2:10PM EDT | 2024-10-04 | 12.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IWM241011P00223000 | 2024-09-12 11:13AM EDT | 2024-10-11 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241018P00223000 | 2024-09-12 2:57PM EDT | 2024-10-18 | 13.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241025P00223000 | 2024-09-12 11:13AM EDT | 2024-10-25 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241115P00223000 | 2024-09-10 12:33PM EDT | 2024-11-15 | 19.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241220P00223000 | 2024-09-12 11:16AM EDT | 2024-12-20 | 16.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241231P00223000 | 2024-09-06 1:48PM EDT | 2024-12-31 | 18.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM250117P00223000 | 2024-09-12 9:32AM EDT | 2025-01-17 | 16.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250221P00223000 | 2024-08-30 10:00AM EDT | 2025-02-21 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321P00223000 | 2024-08-29 9:55AM EDT | 2025-03-21 | 14.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250331P00223000 | 2024-07-17 3:49PM EDT | 2025-03-31 | 13.07 | 16.83 | 17.32 | 0.00 | - | - | 1 | 16.66% |
| IWM250620P00223000 | 2024-07-29 2:27PM EDT | 2025-06-20 | 15.82 | 16.48 | 16.78 | 0.00 | - | 12 | 18 | 13.28% |
| IWM250630P00223000 | 2024-08-08 12:00PM EDT | 2025-06-30 | 24.54 | 22.28 | 22.84 | 0.00 | - | - | 1 | 21.40% |
| IWM251219P00223000 | 2024-08-30 1:20PM EDT | 2025-12-19 | 19.28 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| IWM260116P00223000 | 2024-08-01 10:57AM EDT | 2026-01-16 | 20.60 | 16.50 | 21.50 | 0.00 | - | 1 | 3 | 15.09% |
© 2024 Yahoo. Todos os direitos reservados.