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
68.224,35 +1.157,74 (+1,73%)
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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00245000 | 2024-07-26 3:29PM EDT | 2024-08-02 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 1,009 | 2,708 | 30.86% |
| IWM240809C00245000 | 2024-07-26 3:48PM EDT | 2024-08-09 | 0.21 | 0.23 | 0.24 | -0.01 | -4.55% | 685 | 1,621 | 27.00% |
| IWM240816C00245000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.51 | 0.48 | 0.51 | +0.10 | +24.39% | 1,309 | 52,553 | 25.98% |
| IWM240823C00245000 | 2024-07-26 4:08PM EDT | 2024-08-23 | 0.80 | 0.80 | 0.83 | +0.11 | +15.94% | 3,063 | 4,535 | 25.51% |
| IWM240830C00245000 | 2024-07-26 4:04PM EDT | 2024-08-30 | 1.12 | 1.11 | 1.15 | +0.13 | +13.13% | 1,709 | 18,210 | 25.07% |
| IWM240920C00245000 | 2024-07-26 4:12PM EDT | 2024-09-20 | 2.09 | 2.07 | 2.11 | +0.21 | +11.17% | 10,168 | 49,296 | 24.28% |
| IWM240930C00245000 | 2024-07-26 4:05PM EDT | 2024-09-30 | 2.42 | 2.38 | 2.43 | +0.35 | +16.91% | 540 | 40,368 | 23.58% |
| IWM241018C00245000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 3.27 | 3.27 | 3.32 | +0.37 | +12.76% | 536 | 24,059 | 23.71% |
| IWM241115C00245000 | 2024-07-26 4:14PM EDT | 2024-11-15 | 4.92 | 4.89 | 4.96 | +0.55 | +12.59% | 159 | 14,012 | 24.61% |
| IWM241220C00245000 | 2024-07-26 3:22PM EDT | 2024-12-20 | 6.25 | 6.28 | 6.37 | +0.61 | +10.82% | 182 | 6,686 | 24.35% |
| IWM241231C00245000 | 2024-07-26 3:55PM EDT | 2024-12-31 | 6.56 | 6.53 | 6.69 | +0.14 | +2.18% | 163 | 4,028 | 24.10% |
| IWM250117C00245000 | 2024-07-26 3:54PM EDT | 2025-01-17 | 7.28 | 7.25 | 7.38 | +0.83 | +12.87% | 112 | 5,233 | 24.14% |
| IWM250221C00245000 | 2024-07-26 4:00PM EDT | 2025-02-21 | 8.60 | 8.52 | 8.68 | +0.62 | +7.77% | 12 | 83 | 24.13% |
| IWM250321C00245000 | 2024-07-25 3:37PM EDT | 2025-03-21 | 9.74 | 9.50 | 9.67 | +0.89 | +10.06% | 26 | 3,727 | 24.13% |
| IWM250331C00245000 | 2024-07-26 10:14AM EDT | 2025-03-31 | 9.97 | 9.70 | 9.94 | +0.02 | +0.20% | 50 | 156 | 24.03% |
| IWM250620C00245000 | 2024-07-26 12:44PM EDT | 2025-06-20 | 12.42 | 12.37 | 12.87 | -0.26 | -2.05% | 12 | 1,304 | 24.48% |
| IWM250630C00245000 | 2024-07-26 10:48AM EDT | 2025-06-30 | 12.84 | 12.58 | 13.40 | +0.49 | +3.97% | 134 | 439 | 24.75% |
| IWM250919C00245000 | 2024-07-26 2:51PM EDT | 2025-09-19 | 15.30 | 14.77 | 16.12 | +0.80 | +5.52% | 2 | 614 | 25.14% |
| IWM251219C00245000 | 2024-07-24 10:19AM EDT | 2025-12-19 | 16.50 | 17.17 | 18.94 | 0.00 | - | 1 | 8,041 | 25.49% |
| IWM260116C00245000 | 2024-07-24 10:42AM EDT | 2026-01-16 | 17.76 | 17.71 | 19.65 | 0.00 | - | 2 | 236 | 25.48% |
| IWM260618C00245000 | 2024-07-24 12:40PM EDT | 2026-06-18 | 21.70 | 20.82 | 24.49 | 0.00 | - | 194 | 86 | 26.43% |
| IWM261218C00245000 | 2024-07-24 2:07PM EDT | 2026-12-18 | 25.70 | 25.00 | 29.34 | 0.00 | - | 7 | 1,723 | 27.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00245000 | 2024-07-26 1:55PM EDT | 2024-08-02 | 21.61 | 20.56 | 20.72 | -0.52 | -2.35% | 4 | 1 | 0.00% |
| IWM240809P00245000 | 2024-07-17 10:36AM EDT | 2024-08-09 | 21.63 | 20.61 | 20.77 | 0.00 | - | - | 0 | 0.00% |
| IWM240816P00245000 | 2024-07-26 10:30AM EDT | 2024-08-16 | 22.14 | 20.70 | 20.86 | -0.83 | -3.61% | 48 | 28 | 18.26% |
| IWM240823P00245000 | 2024-07-24 12:06PM EDT | 2024-08-23 | 23.16 | 20.84 | 21.01 | 0.00 | - | 11 | 6 | 18.95% |
| IWM240830P00245000 | 2024-07-25 1:31PM EDT | 2024-08-30 | 22.42 | 20.97 | 21.15 | 0.00 | - | 11 | 112 | 18.73% |
| IWM240920P00245000 | 2024-07-26 10:33AM EDT | 2024-09-20 | 22.68 | 21.38 | 21.55 | -1.72 | -7.05% | 66 | 3,692 | 17.70% |
| IWM240930P00245000 | 2024-07-23 10:18AM EDT | 2024-09-30 | 23.25 | 21.61 | 21.91 | 0.00 | - | 6 | 56 | 18.19% |
| IWM241018P00245000 | 2024-07-26 9:44AM EDT | 2024-10-18 | 22.51 | 22.10 | 22.39 | -1.66 | -6.87% | 2 | 131 | 18.05% |
| IWM241115P00245000 | 2024-07-26 9:49AM EDT | 2024-11-15 | 22.97 | 22.94 | 23.25 | -1.68 | -6.82% | 54 | 14 | 18.24% |
| IWM241220P00245000 | 2024-07-26 12:54PM EDT | 2024-12-20 | 24.45 | 23.69 | 24.04 | -3.05 | -11.09% | 36 | 40 | 17.80% |
| IWM241231P00245000 | 2024-07-23 3:40PM EDT | 2024-12-31 | 24.60 | 23.85 | 24.25 | 0.00 | - | 1 | 1 | 17.63% |
| IWM250117P00245000 | 2024-07-23 3:34PM EDT | 2025-01-17 | 24.75 | 24.13 | 24.52 | 0.00 | - | 1 | 3 | 17.31% |
| IWM250221P00245000 | 2024-07-23 3:24PM EDT | 2025-02-21 | 25.12 | 24.62 | 25.07 | 0.00 | - | 1 | 0 | 16.81% |
| IWM250321P00245000 | 2024-07-25 12:23PM EDT | 2025-03-21 | 26.45 | 24.99 | 25.59 | 0.00 | - | 20 | 31 | 16.66% |
| IWM250331P00245000 | 2024-07-15 10:23AM EDT | 2025-03-31 | 29.64 | 25.14 | 25.69 | 0.00 | - | 10 | 12 | 16.48% |
| IWM250620P00245000 | 2024-07-23 11:04AM EDT | 2025-06-20 | 27.83 | 26.25 | 26.91 | 0.00 | - | 2 | 3 | 15.98% |
| IWM250919P00245000 | 2024-07-16 2:38PM EDT | 2025-09-19 | 27.56 | 26.97 | 28.65 | 0.00 | - | - | 10 | 16.17% |
| IWM251219P00245000 | 2024-07-23 3:27PM EDT | 2025-12-19 | 29.13 | 27.91 | 29.99 | 0.00 | - | 2 | 150 | 16.03% |
| IWM260116P00245000 | 2024-07-25 10:50AM EDT | 2026-01-16 | 31.29 | 28.17 | 30.36 | 0.00 | - | - | - | 15.98% |
| IWM261218P00245000 | 2024-07-09 2:37PM EDT | 2026-12-18 | 44.58 | 30.50 | 34.91 | 0.00 | - | 2 | 34 | 15.98% |
© 2024 Yahoo. Todos os direitos reservados.