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
68.091,97 +995,71 (+1,48%)
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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00225000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 1.11 | 1.11 | 1.16 | +0.15 | +15.63% | 26,631 | 4,277 | 18.68% |
| IWM240730C00225000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 1.68 | 1.65 | 1.70 | +0.38 | +29.23% | 17,662 | 7,150 | 22.02% |
| IWM240731C00225000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 2.46 | 2.44 | 2.50 | +0.62 | +33.70% | 5,363 | 1,499 | 27.39% |
| IWM240801C00225000 | 2024-07-26 4:13PM EDT | 2024-08-01 | 2.85 | 2.80 | 2.86 | +0.81 | +39.71% | 813 | 1,012 | 28.15% |
| IWM240802C00225000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 3.27 | 3.26 | 3.32 | +0.75 | +29.76% | 10,783 | 29,849 | 29.79% |
| IWM240805C00225000 | 2024-07-26 4:07PM EDT | 2024-08-05 | 3.51 | 3.49 | 3.56 | +1.01 | +40.40% | 534 | 329 | 26.55% |
| IWM240806C00225000 | 2024-07-26 3:37PM EDT | 2024-08-06 | 3.59 | 3.70 | 3.77 | +0.32 | +9.79% | 232 | 392 | 26.67% |
| IWM240807C00225000 | 2024-07-26 4:13PM EDT | 2024-08-07 | 3.96 | 3.89 | 3.96 | +1.11 | +38.95% | 730 | 123 | 26.71% |
| IWM240808C00225000 | 2024-07-26 3:45PM EDT | 2024-08-08 | 4.14 | 4.09 | 4.14 | +0.94 | +29.37% | 158 | - | 26.72% |
| IWM240809C00225000 | 2024-07-26 4:09PM EDT | 2024-08-09 | 4.32 | 4.29 | 4.36 | +1.03 | +31.31% | 2,797 | 8,541 | 27.01% |
| IWM240816C00225000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 5.29 | 5.26 | 5.33 | +1.05 | +24.76% | 10,669 | 57,774 | 26.58% |
| IWM240823C00225000 | 2024-07-26 4:05PM EDT | 2024-08-23 | 6.10 | 6.07 | 6.16 | +1.32 | +27.62% | 1,244 | 8,135 | 26.37% |
| IWM240830C00225000 | 2024-07-26 4:13PM EDT | 2024-08-30 | 6.84 | 6.77 | 6.86 | +1.17 | +20.63% | 5,187 | 19,964 | 26.11% |
| IWM240906C00225000 | 2024-07-26 3:59PM EDT | 2024-09-06 | 7.25 | 7.31 | 7.40 | +0.76 | +11.71% | 552 | - | 25.61% |
| IWM240920C00225000 | 2024-07-26 4:05PM EDT | 2024-09-20 | 8.58 | 8.56 | 8.62 | +1.30 | +17.86% | 20,273 | 68,745 | 25.66% |
| IWM240930C00225000 | 2024-07-26 4:12PM EDT | 2024-09-30 | 9.02 | 8.99 | 9.07 | +1.43 | +18.84% | 714 | 6,631 | 24.82% |
| IWM241018C00225000 | 2024-07-26 4:01PM EDT | 2024-10-18 | 10.23 | 10.25 | 10.35 | +1.37 | +15.46% | 1,708 | 27,143 | 24.98% |
| IWM241115C00225000 | 2024-07-26 4:01PM EDT | 2024-11-15 | 12.39 | 12.41 | 12.53 | +1.32 | +11.92% | 408 | 19,203 | 26.04% |
| IWM241220C00225000 | 2024-07-26 3:22PM EDT | 2024-12-20 | 14.18 | 14.11 | 14.35 | +1.19 | +9.16% | 1,729 | 18,376 | 25.94% |
| IWM241231C00225000 | 2024-07-26 1:30PM EDT | 2024-12-31 | 14.34 | 14.41 | 14.74 | +0.84 | +6.22% | 206 | 1,254 | 25.68% |
| IWM250117C00225000 | 2024-07-26 4:02PM EDT | 2025-01-17 | 15.39 | 15.26 | 15.58 | +1.74 | +12.75% | 709 | 7,184 | 25.76% |
| IWM250221C00225000 | 2024-07-26 1:02PM EDT | 2025-02-21 | 16.74 | 16.83 | 17.20 | +1.23 | +7.93% | 38 | 231 | 25.91% |
| IWM250321C00225000 | 2024-07-26 3:57PM EDT | 2025-03-21 | 18.00 | 17.91 | 18.42 | +1.54 | +9.36% | 570 | 18,076 | 26.03% |
| IWM250331C00225000 | 2024-07-25 10:07AM EDT | 2025-03-31 | 15.92 | 18.19 | 18.66 | 0.00 | - | 1 | 271 | 25.83% |
| IWM250620C00225000 | 2024-07-26 3:34PM EDT | 2025-06-20 | 21.43 | 21.39 | 21.96 | +0.91 | +4.43% | 51 | 3,674 | 26.33% |
| IWM250630C00225000 | 2024-07-26 10:32AM EDT | 2025-06-30 | 21.00 | 21.28 | 22.51 | +1.79 | +9.32% | 3 | 93 | 26.58% |
| IWM250919C00225000 | 2024-07-26 2:46PM EDT | 2025-09-19 | 24.30 | 24.06 | 25.48 | +0.60 | +2.53% | 1,754 | 134 | 26.99% |
| IWM251219C00225000 | 2024-07-26 2:04PM EDT | 2025-12-19 | 27.26 | 26.57 | 28.53 | +0.74 | +2.79% | 54 | 3,948 | 27.38% |
| IWM260116C00225000 | 2024-07-26 11:08AM EDT | 2026-01-16 | 27.22 | 27.12 | 29.20 | +0.19 | +0.70% | 11 | 196 | 27.28% |
| IWM260618C00225000 | 2024-07-23 2:43PM EDT | 2026-06-18 | 32.61 | 30.38 | 34.29 | 0.00 | - | 13 | 1,521 | 28.27% |
| IWM261218C00225000 | 2024-07-26 12:32PM EDT | 2026-12-18 | 36.20 | 34.50 | 39.25 | +0.20 | +0.56% | 6 | 140 | 28.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00225000 | 2024-07-26 4:10PM EDT | 2024-07-29 | 1.77 | 1.72 | 1.79 | -3.45 | -66.09% | 1,644 | 45 | 16.80% |
| IWM240730P00225000 | 2024-07-26 4:00PM EDT | 2024-07-30 | 2.33 | 2.23 | 2.29 | -1.94 | -45.43% | 651 | 125 | 19.97% |
| IWM240731P00225000 | 2024-07-26 3:50PM EDT | 2024-07-31 | 3.04 | 2.98 | 3.05 | -2.46 | -44.73% | 115 | 557 | 25.20% |
| IWM240801P00225000 | 2024-07-26 3:51PM EDT | 2024-08-01 | 3.51 | 3.32 | 3.38 | -1.39 | -28.37% | 155 | 101 | 25.88% |
| IWM240802P00225000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 3.76 | 3.69 | 3.74 | -2.92 | -43.71% | 7,288 | 830 | 26.88% |
| IWM240805P00225000 | 2024-07-26 4:02PM EDT | 2024-08-05 | 4.00 | 3.89 | 3.95 | -0.89 | -18.20% | 238 | 72 | 23.91% |
| IWM240806P00225000 | 2024-07-26 10:39AM EDT | 2024-08-06 | 5.24 | 4.06 | 4.13 | -0.47 | -8.23% | 10 | 19 | 23.96% |
| IWM240807P00225000 | 2024-07-24 9:58AM EDT | 2024-08-07 | 4.94 | 4.21 | 4.29 | -1.71 | -25.71% | 20 | - | 23.93% |
| IWM240808P00225000 | 2024-07-26 10:11AM EDT | 2024-08-08 | 4.91 | 4.37 | 4.45 | -2.94 | -37.45% | - | - | 23.94% |
| IWM240809P00225000 | 2024-07-26 4:00PM EDT | 2024-08-09 | 4.60 | 4.50 | 4.58 | -1.66 | -26.52% | 499 | 569 | 23.82% |
| IWM240816P00225000 | 2024-07-26 4:11PM EDT | 2024-08-16 | 5.28 | 5.25 | 5.32 | -2.52 | -32.31% | 7,148 | 16,889 | 22.90% |
| IWM240823P00225000 | 2024-07-26 4:03PM EDT | 2024-08-23 | 5.90 | 5.84 | 5.93 | -2.29 | -27.96% | 761 | 140 | 22.29% |
| IWM240830P00225000 | 2024-07-26 4:09PM EDT | 2024-08-30 | 6.32 | 6.30 | 6.39 | -1.68 | -21.00% | 109 | 273 | 21.60% |
| IWM240906P00225000 | 2024-07-26 3:46PM EDT | 2024-09-06 | 6.82 | 6.65 | 6.75 | -1.36 | -16.63% | 14 | - | 20.91% |
| IWM240920P00225000 | 2024-07-26 3:40PM EDT | 2024-09-20 | 7.62 | 7.46 | 7.53 | -2.21 | -22.48% | 18,167 | 8,122 | 20.33% |
| IWM240930P00225000 | 2024-07-26 3:52PM EDT | 2024-09-30 | 8.18 | 8.05 | 8.14 | -2.27 | -21.72% | 183 | 397 | 20.33% |
| IWM241018P00225000 | 2024-07-26 2:39PM EDT | 2024-10-18 | 8.95 | 8.95 | 9.04 | -2.22 | -19.87% | 55 | 4,067 | 20.12% |
| IWM241115P00225000 | 2024-07-26 3:59PM EDT | 2024-11-15 | 10.45 | 10.30 | 10.41 | -0.95 | -8.33% | 7 | 962 | 20.19% |
| IWM241220P00225000 | 2024-07-26 4:11PM EDT | 2024-12-20 | 11.56 | 11.46 | 11.57 | -1.13 | -8.90% | 261 | 12,956 | 19.67% |
| IWM241231P00225000 | 2024-07-26 2:12PM EDT | 2024-12-31 | 12.09 | 11.65 | 11.85 | -0.29 | -2.34% | 38 | 35 | 19.45% |
| IWM250117P00225000 | 2024-07-26 3:11PM EDT | 2025-01-17 | 12.65 | 12.10 | 12.23 | +0.05 | +0.40% | 26 | 1,539 | 19.10% |
| IWM250221P00225000 | 2024-07-26 1:45PM EDT | 2025-02-21 | 13.45 | 12.86 | 13.02 | -0.95 | -6.60% | 12 | 752 | 18.60% |
| IWM250321P00225000 | 2024-07-26 1:16PM EDT | 2025-03-21 | 14.09 | 13.50 | 13.68 | -1.31 | -8.51% | 505 | 1,962 | 18.39% |
| IWM250331P00225000 | 2024-05-15 3:01PM EDT | 2025-03-31 | 20.95 | 27.04 | 27.56 | 0.00 | - | - | 10 | 36.94% |
| IWM250620P00225000 | 2024-07-24 11:08AM EDT | 2025-06-20 | 16.65 | 15.20 | 15.69 | 0.00 | - | 5 | 129 | 18.02% |
| IWM250630P00225000 | 2024-07-15 12:05PM EDT | 2025-06-30 | 16.99 | 15.04 | 16.19 | 0.00 | - | 1 | 1 | 18.33% |
| IWM250919P00225000 | 2024-07-25 11:03AM EDT | 2025-09-19 | 16.97 | 16.39 | 17.74 | -1.45 | -7.87% | 1 | 58 | 18.09% |
| IWM251219P00225000 | 2024-07-26 9:46AM EDT | 2025-12-19 | 18.51 | 17.68 | 19.35 | -1.71 | -8.46% | 6 | 6,065 | 17.93% |
| IWM260116P00225000 | 2024-07-25 3:59PM EDT | 2026-01-16 | 19.25 | 17.98 | 19.76 | -1.25 | -6.10% | 1 | 17 | 17.84% |
| IWM260618P00225000 | 2024-07-26 11:06AM EDT | 2026-06-18 | 21.69 | 18.99 | 22.44 | +0.39 | +1.83% | 204 | 50 | 17.93% |
| IWM261218P00225000 | 2024-07-22 1:52PM EDT | 2026-12-18 | 24.21 | 20.78 | 24.87 | 0.00 | - | 1 | 27 | 17.72% |
© 2024 Yahoo. Todos os direitos reservados.