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
69.072,48 +1.535,35 (+2,27%)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00290000 | 2024-07-23 10:45AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 59.38% |
| IWM240809C00290000 | 2024-07-23 12:33PM EDT | 2024-08-09 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 44.53% |
| IWM240816C00290000 | 2024-07-26 12:59PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 808 | 40.23% |
| IWM240823C00290000 | 2024-07-23 9:30AM EDT | 2024-08-23 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 270 | 36.91% |
| IWM240830C00290000 | 2024-07-26 2:37PM EDT | 2024-08-30 | 0.07 | 0.05 | 0.07 | 0.00 | - | 77 | 541 | 34.38% |
| IWM240920C00290000 | 2024-07-26 3:12PM EDT | 2024-09-20 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 268 | 2,150 | 29.69% |
| IWM241018C00290000 | 2024-07-26 3:11PM EDT | 2024-10-18 | 0.30 | 0.29 | 0.31 | -0.01 | -3.23% | 366 | 6,808 | 27.27% |
| IWM241115C00290000 | 2024-07-26 3:18PM EDT | 2024-11-15 | 0.57 | 0.55 | 0.59 | -0.08 | -12.31% | 31 | 1,354 | 26.42% |
| IWM241220C00290000 | 2024-07-26 2:02PM EDT | 2024-12-20 | 0.88 | 0.87 | 0.92 | -0.12 | -12.00% | 161 | 3,734 | 25.16% |
| IWM241231C00290000 | 2024-07-26 2:28PM EDT | 2024-12-31 | 1.00 | 0.93 | 1.01 | +0.06 | +6.38% | 57 | 800 | 24.74% |
| IWM250117C00290000 | 2024-07-26 4:14PM EDT | 2025-01-17 | 1.18 | 1.13 | 1.19 | +0.06 | +5.36% | 2,783 | 24,268 | 24.37% |
| IWM250221C00290000 | 2024-07-26 9:31AM EDT | 2025-02-21 | 1.54 | 1.51 | 1.60 | -0.07 | -4.35% | 11 | 27 | 23.82% |
| IWM250321C00290000 | 2024-07-26 10:53AM EDT | 2025-03-21 | 1.87 | 1.85 | 1.95 | +0.29 | +18.35% | 1 | 537 | 23.50% |
| IWM250331C00290000 | 2024-07-26 10:05AM EDT | 2025-03-31 | 1.98 | 1.93 | 2.09 | +0.71 | +55.91% | 7 | 14 | 23.43% |
| IWM250620C00290000 | 2024-07-26 3:57PM EDT | 2025-06-20 | 3.16 | 3.04 | 3.28 | -0.14 | -4.24% | 33 | 524 | 23.05% |
| IWM250919C00290000 | 2024-07-23 1:42PM EDT | 2025-09-19 | 4.23 | 4.34 | 4.87 | 0.00 | - | 64 | 178 | 23.10% |
| IWM251219C00290000 | 2024-07-26 3:26PM EDT | 2025-12-19 | 6.23 | 5.87 | 6.50 | +1.25 | +25.10% | 1 | 606 | 23.16% |
| IWM260116C00290000 | 2024-07-24 12:58PM EDT | 2026-01-16 | 6.05 | 6.23 | 7.00 | 0.00 | - | 46 | 745 | 23.18% |
| IWM260618C00290000 | 2024-07-24 12:59PM EDT | 2026-06-18 | 8.72 | 8.52 | 10.30 | 0.00 | - | 9 | 422 | 23.86% |
| IWM261218C00290000 | 2024-07-26 1:38PM EDT | 2026-12-18 | 12.00 | 10.35 | 14.20 | +1.80 | +17.65% | 11 | 622 | 24.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241220P00290000 | 2024-02-15 3:34PM EDT | 2024-12-20 | 85.25 | 87.57 | 88.27 | 0.00 | - | 2 | 0 | 74.91% |
| IWM250117P00290000 | 2023-12-13 1:33PM EDT | 2025-01-17 | 104.36 | 95.81 | 97.71 | 0.00 | - | - | 0 | 83.32% |
| IWM251219P00290000 | 2024-07-25 10:05AM EDT | 2025-12-19 | 70.87 | 64.52 | 66.78 | 0.00 | - | 1 | 0 | 13.84% |
© 2024 Yahoo. Todos os direitos reservados.