Mercado fechará em 5 h 31 min
BOVESPA
131.840,84 +169,33 (+0,13%) MERVAL
1.759.809,75 +4.817,38 (+0,27%) MXX
52.187,28 +512,74 (+0,99%) PETROLEO CRU
74,50 +0,79 (+1,07%) OURO
2.672,00 -7,20 (-0,27%) Bitcoin USD
60.847,07 +635,57 (+1,06%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:29AM EDT. Mercado aberto.
Preço de exercício:228.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241004C00228000 | 2024-10-04 9:58AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 6,084 | 35.94% |
| IWM241007C00228000 | 2024-10-04 9:32AM EDT | 2024-10-07 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 154 | 19.53% |
| IWM241008C00228000 | 2024-10-04 9:55AM EDT | 2024-10-08 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 8 | 365 | 18.36% |
| IWM241009C00228000 | 2024-10-03 2:41PM EDT | 2024-10-09 | 0.10 | 0.06 | 0.07 | 0.00 | - | 112 | 276 | 19.24% |
| IWM241010C00228000 | 2024-10-03 3:23PM EDT | 2024-10-10 | 0.26 | 0.18 | 0.20 | +0.05 | +23.81% | 4 | 7,537 | 22.02% |
| IWM241011C00228000 | 2024-10-04 9:56AM EDT | 2024-10-11 | 0.26 | 0.26 | 0.28 | +0.01 | +4.00% | 259 | 3,065 | 22.29% |
| IWM241018C00228000 | 2024-10-04 9:44AM EDT | 2024-10-18 | 0.83 | 0.67 | 0.69 | +0.26 | +45.61% | 243 | 33,713 | 21.02% |
| IWM241025C00228000 | 2024-10-04 9:35AM EDT | 2024-10-25 | 1.32 | 1.11 | 1.14 | +0.45 | +51.72% | 6 | 336 | 20.69% |
| IWM241101C00228000 | 2024-10-03 3:49PM EDT | 2024-11-01 | 2.05 | 1.73 | 1.77 | +0.62 | +43.36% | 1 | 517 | 21.54% |
| IWM241115C00228000 | 2024-10-04 9:44AM EDT | 2024-11-15 | 4.24 | 3.79 | 3.83 | +1.24 | +41.33% | 42 | 2,422 | 25.87% |
| IWM241220C00228000 | 2024-10-04 9:52AM EDT | 2024-12-20 | 6.02 | 5.68 | 5.75 | +1.01 | +20.16% | 2 | 1,009 | 24.40% |
| IWM241231C00228000 | 2024-10-03 1:27PM EDT | 2024-12-31 | 5.29 | 6.07 | 6.15 | 0.00 | - | 10 | 112 | 23.83% |
| IWM250221C00228000 | 2024-10-03 9:43AM EDT | 2025-02-21 | 7.90 | 8.78 | 8.86 | 0.00 | - | 6 | 78 | 24.14% |
| IWM250331C00228000 | 2024-09-27 10:59AM EDT | 2025-03-31 | 12.52 | 10.31 | 10.44 | 0.00 | - | 10 | 139 | 24.08% |
| IWM250516C00228000 | 2024-10-04 9:33AM EDT | 2025-05-16 | 12.63 | 12.25 | 12.39 | +1.15 | +10.02% | 7 | 103 | 24.37% |
| IWM250620C00228000 | 2024-10-03 2:39PM EDT | 2025-06-20 | 12.47 | 13.44 | 13.65 | 0.00 | - | 9 | 185 | 24.40% |
| IWM250630C00228000 | 2024-08-26 10:46AM EDT | 2025-06-30 | 16.39 | 13.99 | 14.23 | 0.00 | - | - | 1 | 24.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241004P00228000 | 2024-10-03 2:56PM EDT | 2024-10-04 | 12.09 | 9.60 | 9.72 | 0.00 | - | 14 | 3 | 0.00% |
| IWM241007P00228000 | 2024-10-03 2:57PM EDT | 2024-10-07 | 12.22 | 9.69 | 9.82 | 0.00 | - | 21 | 0 | 0.00% |
| IWM241011P00228000 | 2024-10-03 9:53AM EDT | 2024-10-11 | 12.46 | 9.87 | 10.01 | 0.00 | - | 1 | 26 | 0.00% |
| IWM241018P00228000 | 2024-10-03 11:01AM EDT | 2024-10-18 | 12.67 | 10.17 | 10.30 | 0.00 | - | 2 | 666 | 13.72% |
| IWM241025P00228000 | 2024-10-04 9:54AM EDT | 2024-10-25 | 10.15 | 10.28 | 10.40 | -2.05 | -16.80% | 2 | 23 | 12.84% |
| IWM241101P00228000 | 2024-10-03 10:11AM EDT | 2024-11-01 | 11.80 | 10.79 | 10.94 | 0.00 | - | 9 | 3 | 15.69% |
| IWM241115P00228000 | 2024-10-02 12:37PM EDT | 2024-11-15 | 11.68 | 12.26 | 12.37 | -1.05 | -7.62% | 1 | 35 | 19.52% |
| IWM241220P00228000 | 2024-09-27 9:41AM EDT | 2024-12-20 | 12.22 | 13.79 | 13.90 | 0.00 | - | 1 | 123 | 18.95% |
| IWM250221P00228000 | 2024-10-03 9:49AM EDT | 2025-02-21 | 15.27 | 15.70 | 15.80 | -2.43 | -13.73% | 2 | 51 | 17.93% |
| IWM250331P00228000 | 2024-08-08 9:49AM EDT | 2025-03-31 | 27.76 | 24.12 | 24.61 | 0.00 | - | - | 42 | 30.74% |
| IWM250620P00228000 | 2024-09-26 3:35PM EDT | 2025-06-20 | 18.01 | 18.42 | 18.70 | 0.00 | - | 3 | 89 | 17.33% |
© 2024 Yahoo. Todos os direitos reservados.