Mercado fechará em 4 h 8 min
BOVESPA
131.435,50 -236,02 (-0,18%) MERVAL
1.748.446,25 -6.546,12 (-0,37%) MXX
52.373,53 +698,99 (+1,35%) PETROLEO CRU
74,62 +0,91 (+1,23%) OURO
2.670,90 -8,30 (-0,31%) Bitcoin USD
61.606,96 +1.119,83 (+1,85%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:52AM EDT. Mercado aberto.
Preço de exercício:229.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241004C00229000 | 2024-10-04 11:13AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 788 | 37.50% |
| IWM241007C00229000 | 2024-10-04 11:14AM EDT | 2024-10-07 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,476 | 139 | 18.75% |
| IWM241008C00229000 | 2024-10-04 9:57AM EDT | 2024-10-08 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 26 | 74 | 19.34% |
| IWM241009C00229000 | 2024-10-03 3:42PM EDT | 2024-10-09 | 0.06 | 0.04 | 0.06 | 0.00 | - | 63 | 72 | 19.63% |
| IWM241011C00229000 | 2024-10-04 10:41AM EDT | 2024-10-11 | 0.18 | 0.19 | 0.20 | -0.04 | -18.18% | 1,033 | 7,888 | 21.49% |
| IWM241018C00229000 | 2024-10-04 11:02AM EDT | 2024-10-18 | 0.59 | 0.50 | 0.52 | +0.11 | +22.92% | 74 | 15,075 | 20.00% |
| IWM241025C00229000 | 2024-10-04 11:05AM EDT | 2024-10-25 | 1.05 | 0.91 | 0.94 | +0.24 | +29.63% | 12 | 191 | 19.95% |
| IWM241101C00229000 | 2024-10-04 11:06AM EDT | 2024-11-01 | 1.64 | 1.45 | 1.48 | +0.44 | +36.67% | 6 | 246 | 20.61% |
| IWM241108C00229000 | 2024-10-01 11:06AM EDT | 2024-11-08 | 2.77 | 2.78 | 2.83 | 0.00 | - | 3 | 11 | 24.73% |
| IWM241115C00229000 | 2024-10-04 10:33AM EDT | 2024-11-15 | 3.20 | 3.26 | 3.30 | +0.44 | +15.94% | 15 | 2,231 | 24.46% |
| IWM241220C00229000 | 2024-10-04 10:38AM EDT | 2024-12-20 | 5.13 | 5.26 | 5.31 | +0.19 | +3.85% | 36 | 4,394 | 23.70% |
| IWM241231C00229000 | 2024-10-03 10:39AM EDT | 2024-12-31 | 4.93 | 5.66 | 5.74 | 0.00 | - | 1 | 38 | 23.26% |
| IWM250221C00229000 | 2024-10-03 1:50PM EDT | 2025-02-21 | 8.39 | 8.39 | 8.47 | +0.99 | +13.38% | 7 | 202 | 23.76% |
| IWM250331C00229000 | 2024-10-01 3:03PM EDT | 2025-03-31 | 9.83 | 9.88 | 9.98 | 0.00 | - | 1 | 118 | 23.63% |
| IWM250620C00229000 | 2024-10-03 2:39PM EDT | 2025-06-20 | 12.03 | 12.98 | 13.18 | 0.00 | - | 9 | 154 | 24.02% |
| IWM250630C00229000 | 2024-09-19 2:48PM EDT | 2025-06-30 | 16.27 | 13.16 | 13.44 | 0.00 | - | 1 | 15 | 23.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241004P00229000 | 2024-10-03 4:10PM EDT | 2024-10-04 | 12.89 | 10.78 | 10.89 | 0.00 | - | 49 | 9 | 53.71% |
| IWM241011P00229000 | 2024-09-23 3:02PM EDT | 2024-10-11 | 9.57 | 10.88 | 11.00 | 0.00 | - | 9 | 28 | 21.92% |
| IWM241018P00229000 | 2024-10-03 10:52AM EDT | 2024-10-18 | 13.20 | 11.12 | 11.25 | 0.00 | - | 1 | 194 | 19.43% |
| IWM241025P00229000 | 2024-09-27 12:37PM EDT | 2024-10-25 | 9.43 | 11.13 | 11.25 | 0.00 | - | 60 | 43 | 16.07% |
| IWM241101P00229000 | 2024-10-04 10:29AM EDT | 2024-11-01 | 12.10 | 11.63 | 11.74 | -1.05 | -7.98% | 6 | 14 | 17.52% |
| IWM241108P00229000 | 2024-10-01 11:01AM EDT | 2024-11-08 | 13.15 | 12.71 | 12.85 | 0.00 | - | 1 | 2 | 21.35% |
| IWM241115P00229000 | 2024-10-01 10:31AM EDT | 2024-11-15 | 14.40 | 13.00 | 13.11 | 0.00 | - | 8 | 65 | 20.62% |
| IWM241220P00229000 | 2024-09-27 1:17PM EDT | 2024-12-20 | 13.12 | 14.56 | 14.65 | 0.00 | - | 7 | 46 | 19.79% |
| IWM241231P00229000 | 2024-08-23 10:16AM EDT | 2024-12-31 | 15.62 | 13.10 | 13.37 | 0.00 | - | 21 | 23 | 15.08% |
| IWM250221P00229000 | 2024-09-30 2:23PM EDT | 2025-02-21 | 16.06 | 16.46 | 16.58 | 0.00 | - | 2 | 4 | 18.61% |
| IWM250331P00229000 | 2024-09-06 10:20AM EDT | 2025-03-31 | 22.59 | 17.26 | 17.48 | 0.00 | - | 5 | 13 | 18.09% |
| IWM250620P00229000 | 2024-10-04 11:12AM EDT | 2025-06-20 | 18.69 | 19.12 | 19.40 | -0.68 | -3.51% | 1 | 559 | 17.73% |
© 2024 Yahoo. Todos os direitos reservados.