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
69.091,38 +1.391,21 (+2,05%)
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:207.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00207000 | 2024-07-26 3:14PM EDT | 2024-07-29 | 16.80 | 17.31 | 17.47 | +1.69 | +11.18% | 11 | 20 | 50.98% |
| IWM240730C00207000 | 2024-07-23 2:15PM EDT | 2024-07-30 | 16.17 | 17.35 | 17.50 | 0.00 | - | 4 | 6 | 48.83% |
| IWM240731C00207000 | 2024-07-25 2:48PM EDT | 2024-07-31 | 18.28 | 17.39 | 17.54 | +4.00 | +28.01% | 1 | 31 | 45.02% |
| IWM240802C00207000 | 2024-07-26 1:35PM EDT | 2024-08-02 | 16.37 | 17.56 | 17.72 | +1.42 | +9.50% | 50 | 765 | 42.29% |
| IWM240805C00207000 | 2024-07-25 3:45PM EDT | 2024-08-05 | 15.09 | 17.63 | 17.79 | 0.00 | - | 2 | 7 | 36.57% |
| IWM240809C00207000 | 2024-07-25 1:29PM EDT | 2024-08-09 | 17.91 | 17.99 | 18.15 | +0.97 | +5.73% | 4 | 535 | 35.47% |
| IWM240816C00207000 | 2024-07-26 4:02PM EDT | 2024-08-16 | 18.44 | 18.49 | 18.64 | +2.84 | +18.21% | 30 | 9,822 | 33.20% |
| IWM240823C00207000 | 2024-07-25 3:13PM EDT | 2024-08-23 | 16.68 | 19.02 | 19.18 | 0.00 | - | 5 | 254 | 32.30% |
| IWM240830C00207000 | 2024-07-25 9:39AM EDT | 2024-08-30 | 15.19 | 19.56 | 19.71 | 0.00 | - | 1 | 29 | 31.75% |
| IWM240920C00207000 | 2024-07-26 4:02PM EDT | 2024-09-20 | 20.93 | 20.98 | 21.12 | +2.25 | +12.04% | 43 | 3,310 | 30.60% |
| IWM240930C00207000 | 2024-07-26 9:38AM EDT | 2024-09-30 | 21.80 | 21.21 | 21.48 | +1.18 | +5.72% | 2 | 2,981 | 29.41% |
| IWM241018C00207000 | 2024-07-25 12:57PM EDT | 2024-10-18 | 21.04 | 22.10 | 22.38 | -0.66 | -3.04% | 1 | 5,944 | 28.69% |
| IWM241115C00207000 | 2024-07-26 10:12AM EDT | 2024-11-15 | 24.64 | 24.05 | 24.35 | +1.08 | +4.58% | 11 | 2,761 | 29.63% |
| IWM241220C00207000 | 2024-07-25 11:01AM EDT | 2024-12-20 | 24.30 | 25.68 | 26.01 | 0.00 | - | 4 | 3,870 | 29.25% |
| IWM241231C00207000 | 2024-07-26 11:01AM EDT | 2024-12-31 | 24.92 | 25.89 | 26.32 | +0.41 | +1.67% | 10 | 1,610 | 28.82% |
| IWM250117C00207000 | 2024-07-25 11:59AM EDT | 2025-01-17 | 25.80 | 26.66 | 27.03 | 0.00 | - | 2 | 997 | 28.69% |
| IWM250321C00207000 | 2024-07-25 12:22PM EDT | 2025-03-21 | 28.90 | 29.20 | 29.77 | 0.00 | - | 12 | 414 | 28.85% |
| IWM250331C00207000 | 2024-07-22 3:17PM EDT | 2025-03-31 | 30.05 | 29.45 | 29.97 | +3.83 | +14.61% | 4 | 1,012 | 28.56% |
| IWM250620C00207000 | 2024-07-24 3:00PM EDT | 2025-06-20 | 29.22 | 32.53 | 33.15 | 0.00 | - | 4 | 94 | 28.92% |
| IWM250630C00207000 | 2024-07-10 9:44AM EDT | 2025-06-30 | 16.36 | 32.36 | 33.73 | 0.00 | - | - | 20 | 29.23% |
| IWM251219C00207000 | 2024-06-17 10:40AM EDT | 2025-12-19 | 20.00 | 36.50 | 38.58 | 0.00 | - | 1 | 13 | 28.79% |
| IWM260116C00207000 | 2024-07-18 12:56PM EDT | 2026-01-16 | 36.15 | 37.78 | 40.04 | 0.00 | - | 12 | 53 | 29.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00207000 | 2024-07-26 12:49PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 148 | 266 | 33.99% |
| IWM240730P00207000 | 2024-07-26 3:27PM EDT | 2024-07-30 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 424 | 4,903 | 29.69% |
| IWM240731P00207000 | 2024-07-26 4:10PM EDT | 2024-07-31 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 520 | 347 | 28.52% |
| IWM240802P00207000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.06 | 0.06 | 0.07 | -0.24 | -80.00% | 682 | 2,416 | 28.71% |
| IWM240805P00207000 | 2024-07-26 3:59PM EDT | 2024-08-05 | 0.11 | 0.09 | 0.10 | -0.30 | -73.17% | 125 | 35 | 25.39% |
| IWM240806P00207000 | 2024-07-26 11:38AM EDT | 2024-08-06 | 0.37 | 0.13 | 0.15 | -0.36 | -49.32% | 38 | 5 | 26.03% |
| IWM240809P00207000 | 2024-07-26 1:34PM EDT | 2024-08-09 | 0.26 | 0.27 | 0.28 | -0.45 | -63.38% | 838 | 3,346 | 26.12% |
| IWM240816P00207000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 0.57 | 0.54 | 0.56 | -0.59 | -50.86% | 943 | 5,995 | 25.15% |
| IWM240823P00207000 | 2024-07-26 4:08PM EDT | 2024-08-23 | 0.86 | 0.85 | 0.88 | -0.61 | -41.50% | 135 | 1,247 | 24.68% |
| IWM240830P00207000 | 2024-07-26 4:01PM EDT | 2024-08-30 | 1.16 | 1.12 | 1.16 | -0.71 | -37.97% | 67 | 317 | 24.05% |
| IWM240906P00207000 | 2024-07-26 2:53PM EDT | 2024-09-06 | 1.56 | 1.36 | 1.40 | -0.52 | -25.00% | 15 | - | 23.37% |
| IWM240920P00207000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 1.97 | 1.91 | 1.95 | -0.77 | -28.10% | 115 | 41,976 | 22.80% |
| IWM240930P00207000 | 2024-07-26 3:27PM EDT | 2024-09-30 | 2.43 | 2.32 | 2.38 | -0.09 | -3.57% | 10 | 2,978 | 22.71% |
| IWM241018P00207000 | 2024-07-25 12:47PM EDT | 2024-10-18 | 3.15 | 3.01 | 3.07 | -0.18 | -5.41% | 101 | 13,073 | 22.41% |
| IWM241115P00207000 | 2024-07-26 3:45PM EDT | 2024-11-15 | 4.22 | 4.14 | 4.21 | -1.17 | -21.71% | 2 | 443 | 22.46% |
| IWM241220P00207000 | 2024-07-25 2:18PM EDT | 2024-12-20 | 5.84 | 5.18 | 5.25 | 0.00 | - | 72 | 3,415 | 21.90% |
| IWM241231P00207000 | 2024-07-24 1:30PM EDT | 2024-12-31 | 6.17 | 5.34 | 5.49 | 0.00 | - | 1 | 1,484 | 21.63% |
| IWM250117P00207000 | 2024-07-25 1:18PM EDT | 2025-01-17 | 6.21 | 5.75 | 5.85 | 0.00 | - | 1,347 | 1,738 | 21.25% |
| IWM250321P00207000 | 2024-07-22 4:03PM EDT | 2025-03-21 | 7.63 | 7.06 | 7.21 | 0.00 | - | 1 | 1,372 | 20.47% |
| IWM250620P00207000 | 2024-07-23 10:40AM EDT | 2025-06-20 | 9.08 | 8.70 | 8.99 | 0.00 | - | 2 | 1,210 | 19.84% |
| IWM250630P00207000 | 2024-07-17 9:30AM EDT | 2025-06-30 | 9.41 | 8.83 | 9.25 | 0.00 | - | 2 | 2 | 19.89% |
| IWM251219P00207000 | 2024-07-22 10:16AM EDT | 2025-12-19 | 13.63 | 11.47 | 12.16 | 0.00 | - | 80 | 1,175 | 19.30% |
| IWM260116P00207000 | 2024-03-13 3:50PM EDT | 2026-01-16 | 18.25 | 18.50 | 23.50 | 0.00 | - | 3 | 3 | 30.20% |
© 2024 Yahoo. Todos os direitos reservados.