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
67.958,32 +974,75 (+1,46%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00240000 | 2024-07-26 3:50PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 3,256 | 28.91% |
| IWM240730C00240000 | 2024-07-26 12:50PM EDT | 2024-07-30 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 32 | 2,167 | 27.34% |
| IWM240731C00240000 | 2024-07-26 3:33PM EDT | 2024-07-31 | 0.04 | 0.05 | 0.06 | -0.05 | -55.56% | 201 | 1,067 | 28.52% |
| IWM240801C00240000 | 2024-07-26 4:07PM EDT | 2024-08-01 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 2,984 | 487 | 28.32% |
| IWM240802C00240000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 0.16 | 0.16 | 0.17 | -0.02 | -11.11% | 1,880 | 7,578 | 28.91% |
| IWM240805C00240000 | 2024-07-26 3:55PM EDT | 2024-08-05 | 0.20 | 0.23 | 0.24 | -0.04 | -16.67% | 1,528 | 223 | 25.93% |
| IWM240806C00240000 | 2024-07-26 4:08PM EDT | 2024-08-06 | 0.30 | 0.29 | 0.32 | 0.00 | - | 118 | 125 | 26.34% |
| IWM240807C00240000 | 2024-07-26 3:33PM EDT | 2024-08-07 | 0.36 | 0.36 | 0.39 | +0.01 | +2.86% | 88 | 14 | 26.42% |
| IWM240808C00240000 | 2024-07-26 3:50PM EDT | 2024-08-08 | 0.45 | 0.44 | 0.46 | +0.07 | +18.42% | 37 | - | 26.44% |
| IWM240809C00240000 | 2024-07-26 4:14PM EDT | 2024-08-09 | 0.53 | 0.51 | 0.53 | +0.10 | +23.26% | 1,113 | 3,528 | 26.42% |
| IWM240816C00240000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 0.96 | 0.95 | 0.97 | +0.14 | +17.07% | 6,331 | 75,626 | 25.66% |
| IWM240823C00240000 | 2024-07-26 3:55PM EDT | 2024-08-23 | 1.37 | 1.41 | 1.45 | +0.24 | +21.24% | 877 | 3,959 | 25.42% |
| IWM240830C00240000 | 2024-07-26 4:12PM EDT | 2024-08-30 | 1.87 | 1.85 | 1.90 | +0.27 | +16.87% | 2,346 | 7,294 | 25.12% |
| IWM240906C00240000 | 2024-07-26 3:55PM EDT | 2024-09-06 | 2.14 | 2.19 | 2.24 | +0.34 | +18.89% | 223 | - | 24.49% |
| IWM240920C00240000 | 2024-07-26 4:14PM EDT | 2024-09-20 | 3.04 | 3.03 | 3.07 | +0.39 | +14.72% | 4,545 | 55,520 | 24.27% |
| IWM240930C00240000 | 2024-07-26 4:14PM EDT | 2024-09-30 | 3.42 | 3.39 | 3.45 | +0.53 | +18.34% | 2,615 | 8,383 | 23.59% |
| IWM241018C00240000 | 2024-07-26 4:07PM EDT | 2024-10-18 | 4.47 | 4.44 | 4.50 | +0.65 | +17.02% | 8,920 | 12,952 | 23.81% |
| IWM241115C00240000 | 2024-07-26 3:58PM EDT | 2024-11-15 | 6.27 | 6.26 | 6.34 | +0.76 | +13.79% | 1,025 | 20,495 | 24.79% |
| IWM241220C00240000 | 2024-07-26 3:31PM EDT | 2024-12-20 | 7.75 | 7.79 | 7.89 | +0.80 | +11.51% | 605 | 29,751 | 24.58% |
| IWM241231C00240000 | 2024-07-26 2:12PM EDT | 2024-12-31 | 7.94 | 8.06 | 8.22 | +0.72 | +9.97% | 106 | 933 | 24.30% |
| IWM250117C00240000 | 2024-07-26 4:14PM EDT | 2025-01-17 | 8.92 | 8.83 | 8.96 | +0.97 | +12.20% | 1,485 | 25,464 | 24.36% |
| IWM250221C00240000 | 2024-07-26 9:38AM EDT | 2025-02-21 | 10.01 | 10.21 | 10.36 | +0.56 | +5.93% | 22 | 193 | 24.39% |
| IWM250321C00240000 | 2024-07-26 3:00PM EDT | 2025-03-21 | 11.01 | 11.23 | 11.43 | +0.28 | +2.61% | 37 | 9,102 | 24.44% |
| IWM250331C00240000 | 2024-07-26 12:44PM EDT | 2025-03-31 | 11.43 | 11.44 | 11.70 | +0.76 | +7.12% | 6 | 6,183 | 24.32% |
| IWM250620C00240000 | 2024-07-26 3:49PM EDT | 2025-06-20 | 14.60 | 14.29 | 14.81 | +1.21 | +9.04% | 87 | 12,342 | 24.85% |
| IWM250630C00240000 | 2024-07-26 1:45PM EDT | 2025-06-30 | 14.50 | 14.50 | 15.30 | +0.16 | +1.12% | 27 | 182 | 25.06% |
| IWM250919C00240000 | 2024-07-26 12:39PM EDT | 2025-09-19 | 16.92 | 16.80 | 18.13 | +0.82 | +5.09% | 1,700 | 4,022 | 25.49% |
| IWM251219C00240000 | 2024-07-25 1:06PM EDT | 2025-12-19 | 20.18 | 19.25 | 21.09 | +0.05 | +0.25% | 50 | 9,277 | 25.91% |
| IWM260116C00240000 | 2024-07-26 1:17PM EDT | 2026-01-16 | 20.50 | 19.80 | 21.75 | +1.99 | +10.75% | 2 | 275 | 25.84% |
| IWM260618C00240000 | 2024-07-12 11:06AM EDT | 2026-06-18 | 18.47 | 22.99 | 26.72 | 0.00 | - | 2 | 117 | 26.84% |
| IWM261218C00240000 | 2024-07-26 1:12PM EDT | 2026-12-18 | 27.83 | 27.00 | 31.64 | +0.08 | +0.29% | 13 | 1,101 | 27.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00240000 | 2024-07-25 3:07PM EDT | 2024-07-29 | 18.13 | 15.57 | 15.72 | -0.75 | -3.97% | 2 | 6 | 0.00% |
| IWM240730P00240000 | 2024-07-25 9:41AM EDT | 2024-07-30 | 20.71 | 15.57 | 15.72 | 0.00 | - | 5 | 10 | 0.00% |
| IWM240731P00240000 | 2024-07-24 11:09AM EDT | 2024-07-31 | 18.61 | 15.57 | 15.72 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240801P00240000 | 2024-07-23 9:30AM EDT | 2024-08-01 | 20.67 | 15.58 | 15.73 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240802P00240000 | 2024-07-26 1:23PM EDT | 2024-08-02 | 16.64 | 15.62 | 15.77 | -2.40 | -12.61% | 6 | 12 | 0.00% |
| IWM240805P00240000 | 2024-07-24 1:22PM EDT | 2024-08-05 | 18.75 | 15.65 | 15.81 | 0.00 | - | 38 | 7 | 18.36% |
| IWM240809P00240000 | 2024-07-18 12:28PM EDT | 2024-08-09 | 20.30 | 15.83 | 15.99 | 0.00 | - | 50 | 2 | 21.34% |
| IWM240816P00240000 | 2024-07-26 10:44AM EDT | 2024-08-16 | 17.24 | 16.07 | 16.22 | -1.13 | -6.15% | 19 | 176 | 20.58% |
| IWM240823P00240000 | 2024-07-26 1:10PM EDT | 2024-08-23 | 17.35 | 16.34 | 16.50 | -1.65 | -8.68% | 5 | 1,434 | 20.34% |
| IWM240830P00240000 | 2024-07-26 11:38AM EDT | 2024-08-30 | 18.10 | 16.58 | 16.74 | -0.43 | -2.32% | 59 | 300 | 19.83% |
| IWM240906P00240000 | 2024-07-26 3:45PM EDT | 2024-09-06 | 17.00 | 16.76 | 16.92 | -1.00 | -5.56% | 154 | - | 19.13% |
| IWM240920P00240000 | 2024-07-26 2:41PM EDT | 2024-09-20 | 18.06 | 17.18 | 17.33 | -1.35 | -6.96% | 146 | 4,340 | 18.42% |
| IWM240930P00240000 | 2024-07-26 9:47AM EDT | 2024-09-30 | 17.76 | 17.53 | 17.81 | -5.50 | -23.65% | 6 | 175 | 18.79% |
| IWM241018P00240000 | 2024-07-25 2:16PM EDT | 2024-10-18 | 18.09 | 18.18 | 18.46 | -2.16 | -10.67% | 22 | 325 | 18.68% |
| IWM241115P00240000 | 2024-07-26 9:44AM EDT | 2024-11-15 | 19.59 | 19.26 | 19.42 | -1.02 | -4.95% | 33 | 190 | 18.59% |
| IWM241220P00240000 | 2024-07-18 3:22PM EDT | 2024-12-20 | 24.73 | 20.11 | 20.45 | 0.00 | - | 2 | 1 | 18.36% |
| IWM241231P00240000 | 2024-07-26 4:04PM EDT | 2024-12-31 | 20.50 | 20.26 | 20.69 | -1.14 | -5.27% | 1 | 2 | 18.18% |
| IWM250117P00240000 | 2024-07-25 3:39PM EDT | 2025-01-17 | 22.82 | 20.63 | 21.01 | 0.00 | - | 34 | 203 | 17.86% |
| IWM250321P00240000 | 2024-06-05 11:59AM EDT | 2025-03-21 | 36.13 | 38.95 | 39.55 | 0.00 | - | 1 | 2 | 41.72% |
| IWM250620P00240000 | 2024-07-23 11:26AM EDT | 2025-06-20 | 24.31 | 23.08 | 23.71 | 0.00 | - | 2 | 2,644 | 16.50% |
| IWM250630P00240000 | 2024-07-18 12:27PM EDT | 2025-06-30 | 25.62 | 22.84 | 24.24 | 0.00 | - | 1 | 16 | 16.91% |
| IWM250919P00240000 | 2024-07-24 4:14PM EDT | 2025-09-19 | 28.00 | 23.95 | 25.56 | 0.00 | - | 2 | 36 | 16.64% |
| IWM251219P00240000 | 2024-07-24 2:10PM EDT | 2025-12-19 | 27.59 | 24.99 | 27.00 | 0.00 | - | 228 | 590 | 16.50% |
| IWM260116P00240000 | 2024-07-23 2:20PM EDT | 2026-01-16 | 26.68 | 25.24 | 27.38 | 0.00 | - | 4 | 6 | 16.43% |
| IWM260618P00240000 | 2023-12-21 4:49PM EDT | 2026-06-18 | 42.59 | 45.50 | 50.50 | 0.00 | - | - | 1 | 33.38% |
| IWM261218P00240000 | 2024-07-24 10:07AM EDT | 2026-12-18 | 31.36 | 27.63 | 32.14 | 0.00 | - | 1 | 14 | 16.40% |
© 2024 Yahoo. Todos os direitos reservados.