Mercado fechará em 4 h 18 min
BOVESPA
131.391,05 -280,47 (-0,21%) MERVAL
1.751.473,38 -3.519,00 (-0,20%) MXX
52.451,58 +777,04 (+1,50%) PETROLEO CRU
74,22 +0,51 (+0,69%) OURO
2.676,00 -3,20 (-0,12%) Bitcoin USD
61.538,80 +1.336,50 (+2,22%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:42AM EDT. Mercado aberto.
Preço de exercício:227.00
Opções de comprapara4 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241004C00227000 | 2024-10-04 10:52AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 2,541 | 31.25% |
| IWM241007C00227000 | 2024-10-04 10:16AM EDT | 2024-10-07 | 0.01 | 0.01 | 0.02 | -0.01 | -25.00% | 133 | 212 | 16.99% |
| IWM241008C00227000 | 2024-10-04 10:20AM EDT | 2024-10-08 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 8 | 165 | 17.97% |
| IWM241009C00227000 | 2024-10-04 9:30AM EDT | 2024-10-09 | 0.14 | 0.12 | 0.13 | -0.06 | -30.00% | 15 | 75 | 19.04% |
| IWM241010C00227000 | 2024-10-04 9:44AM EDT | 2024-10-10 | 0.38 | 0.30 | 0.32 | +0.05 | +15.15% | 43 | 5,050 | 21.88% |
| IWM241011C00227000 | 2024-10-04 10:50AM EDT | 2024-10-11 | 0.36 | 0.41 | 0.42 | +0.03 | +9.09% | 140 | 8,070 | 22.10% |
| IWM241018C00227000 | 2024-10-04 10:52AM EDT | 2024-10-18 | 0.88 | 0.92 | 0.94 | +0.13 | +17.33% | 441 | 25,150 | 21.07% |
| IWM241025C00227000 | 2024-10-04 10:14AM EDT | 2024-10-25 | 1.37 | 1.44 | 1.47 | +0.31 | +29.25% | 4 | 547 | 20.83% |
| IWM241101C00227000 | 2024-10-04 10:01AM EDT | 2024-11-01 | 2.08 | 2.18 | 2.22 | +0.40 | +23.81% | 29 | 358 | 21.94% |
| IWM241108C00227000 | 2024-10-04 10:12AM EDT | 2024-11-08 | 3.34 | 3.70 | 3.75 | +0.46 | +15.97% | 44 | 121 | 26.06% |
| IWM241115C00227000 | 2024-10-04 11:06AM EDT | 2024-11-15 | 4.25 | 4.25 | 4.29 | +0.86 | +25.37% | 21 | 2,835 | 25.81% |
| IWM241220C00227000 | 2024-10-04 10:11AM EDT | 2024-12-20 | 6.00 | 6.39 | 6.45 | +0.79 | +15.16% | 12 | 912 | 24.83% |
| IWM241231C00227000 | 2024-10-04 10:51AM EDT | 2024-12-31 | 6.46 | 6.78 | 6.87 | +0.92 | +16.61% | 12 | 127 | 24.26% |
| IWM250221C00227000 | 2024-10-04 11:07AM EDT | 2025-02-21 | 9.61 | 9.57 | 9.65 | +1.43 | +17.48% | 5 | 280 | 24.53% |
| IWM250331C00227000 | 2024-10-03 1:00PM EDT | 2025-03-31 | 9.75 | 11.12 | 11.24 | 0.00 | - | 1 | 119 | 24.41% |
| IWM250516C00227000 | 2024-09-27 9:46AM EDT | 2025-05-16 | 13.73 | 13.13 | 13.35 | 0.00 | - | 100 | 100 | 24.88% |
| IWM250620C00227000 | 2024-09-27 1:39PM EDT | 2025-06-20 | 15.27 | 14.32 | 14.55 | 0.00 | - | 2 | 243 | 24.78% |
| IWM250630C00227000 | 2024-09-26 9:33AM EDT | 2025-06-30 | 14.85 | 14.62 | 14.87 | 0.00 | - | 1 | 5 | 24.75% |
Opções de vendapara4 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241004P00227000 | 2024-10-03 3:46PM EDT | 2024-10-04 | 11.46 | 7.97 | 8.07 | 0.00 | - | 281 | 1 | 0.00% |
| IWM241007P00227000 | 2024-10-03 2:51PM EDT | 2024-10-07 | 11.06 | 7.84 | 7.95 | 0.00 | - | 20 | 0 | 0.00% |
| IWM241011P00227000 | 2024-10-01 10:19AM EDT | 2024-10-11 | 11.00 | 8.16 | 8.27 | 0.00 | - | 126 | 92 | 0.00% |
| IWM241018P00227000 | 2024-10-01 9:34AM EDT | 2024-10-18 | 9.07 | 8.52 | 8.64 | 0.00 | - | 90 | 490 | 6.25% |
| IWM241025P00227000 | 2024-09-30 1:01PM EDT | 2024-10-25 | 8.11 | 8.90 | 9.01 | 0.00 | - | 2 | 59 | 12.87% |
| IWM241101P00227000 | 2024-09-24 9:35AM EDT | 2024-11-01 | 8.51 | 9.37 | 9.50 | 0.00 | - | 3 | 9 | 14.67% |
| IWM241108P00227000 | 2024-09-30 9:35AM EDT | 2024-11-08 | 10.54 | 10.58 | 10.69 | 0.00 | - | 2 | 144 | 18.95% |
| IWM241115P00227000 | 2024-10-04 10:45AM EDT | 2024-11-15 | 11.90 | 11.10 | 11.19 | +1.55 | +14.98% | 4 | 152 | 19.32% |
| IWM241220P00227000 | 2024-10-02 12:24PM EDT | 2024-12-20 | 13.22 | 12.71 | 12.80 | -0.26 | -1.93% | 16 | 672 | 18.82% |
| IWM241231P00227000 | 2024-08-02 2:11PM EDT | 2024-12-31 | 23.11 | 13.18 | 13.44 | 0.00 | - | 1 | 51 | 19.22% |
| IWM250221P00227000 | 2024-09-17 11:42AM EDT | 2025-02-21 | 14.30 | 14.67 | 14.78 | 0.00 | - | 150 | 150 | 17.89% |
| IWM250331P00227000 | 2024-09-20 9:59AM EDT | 2025-03-31 | 14.61 | 15.68 | 15.88 | 0.00 | - | 2 | 4 | 17.75% |
| IWM250620P00227000 | 2024-09-17 3:51PM EDT | 2025-06-20 | 18.24 | 17.49 | 17.77 | 0.00 | - | 215 | 150 | 17.37% |
| IWM250630P00227000 | 2024-09-27 1:22PM EDT | 2025-06-30 | 17.03 | 17.64 | 17.93 | 0.00 | - | 2 | 3 | 17.26% |
© 2024 Yahoo. Todos os direitos reservados.