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
67.785,20 +1.093,76 (+1,64%)
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:183.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240816C00183000 | 2024-07-25 3:30PM EDT | 2024-08-16 | 39.82 | 41.92 | 42.08 | 0.00 | - | 1 | 111 | 56.08% |
| IWM240920C00183000 | 2024-07-25 10:22AM EDT | 2024-09-20 | 39.82 | 43.22 | 43.37 | 0.00 | - | 1 | 2,925 | 44.67% |
| IWM240930C00183000 | 2024-06-04 11:45AM EDT | 2024-09-30 | 23.53 | 22.18 | 22.39 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241018C00183000 | 2024-07-26 11:17AM EDT | 2024-10-18 | 41.45 | 43.51 | 43.83 | +19.77 | +91.19% | 3 | 12 | 38.72% |
| IWM241115C00183000 | 2024-07-11 3:58PM EDT | 2024-11-15 | 32.33 | 44.72 | 45.05 | 0.00 | - | 1 | 35 | 38.15% |
| IWM241231C00183000 | 2024-07-05 2:30PM EDT | 2024-12-31 | 24.39 | 45.93 | 46.40 | 0.00 | - | 7 | 14 | 35.98% |
| IWM250117C00183000 | 2024-07-23 10:45AM EDT | 2025-01-17 | 44.83 | 46.40 | 46.81 | 0.00 | - | 3 | 363 | 35.24% |
| IWM250221C00183000 | 2024-07-11 10:00AM EDT | 2025-02-21 | 33.10 | 47.58 | 48.05 | 0.00 | - | 2 | 2 | 34.97% |
| IWM250331C00183000 | 2024-04-23 10:43AM EDT | 2025-03-31 | 29.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM250620C00183000 | 2024-07-23 3:43PM EDT | 2025-06-20 | 49.99 | 50.94 | 51.61 | 0.00 | - | 345 | 177 | 33.91% |
| IWM260116C00183000 | 2023-12-06 4:59PM EDT | 2026-01-16 | 28.04 | 33.57 | 37.32 | 0.00 | - | - | 1 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240816P00183000 | 2024-07-26 3:12PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 5 | 3,898 | 36.43% |
| IWM240920P00183000 | 2024-07-26 1:34PM EDT | 2024-09-20 | 0.40 | 0.34 | 0.36 | -0.15 | -27.27% | 1 | 11,572 | 29.35% |
| IWM240930P00183000 | 2024-07-25 10:47AM EDT | 2024-09-30 | 0.73 | 0.45 | 0.47 | 0.00 | - | 16 | 524 | 28.44% |
| IWM241018P00183000 | 2024-07-25 11:30AM EDT | 2024-10-18 | 0.89 | 0.68 | 0.71 | 0.00 | - | 60 | 159 | 27.47% |
| IWM241115P00183000 | 2024-07-25 12:45PM EDT | 2024-11-15 | 1.31 | 1.17 | 1.21 | 0.00 | - | 6 | 184 | 26.98% |
| IWM241231P00183000 | 2024-07-22 1:09PM EDT | 2024-12-31 | 2.08 | 1.80 | 1.89 | 0.00 | - | 1 | 3,350 | 25.62% |
| IWM250117P00183000 | 2024-07-26 2:33PM EDT | 2025-01-17 | 2.16 | 2.03 | 2.09 | +0.31 | +16.76% | 4 | 914 | 25.07% |
| IWM250221P00183000 | 2024-07-16 10:19AM EDT | 2025-02-21 | 2.39 | 2.44 | 2.53 | 0.00 | - | 5 | 5 | 24.26% |
| IWM250331P00183000 | 2024-07-23 9:54AM EDT | 2025-03-31 | 3.21 | 2.92 | 3.05 | 0.00 | - | 10 | 20 | 23.72% |
| IWM250620P00183000 | 2024-07-17 11:48AM EDT | 2025-06-20 | 3.88 | 3.96 | 4.18 | 0.00 | - | 1 | 1,701 | 23.00% |
| IWM250630P00183000 | 2024-07-15 1:28PM EDT | 2025-06-30 | 4.41 | 4.05 | 4.38 | 0.00 | - | 1 | 1 | 23.05% |
| IWM260116P00183000 | 2024-07-22 1:58PM EDT | 2026-01-16 | 6.95 | 6.21 | 6.89 | 0.00 | - | 6 | 1,028 | 21.93% |
© 2024 Yahoo. Todos os direitos reservados.