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
69.342,35 +1.612,77 (+2,38%)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240809C00115000 | 2024-07-11 10:59AM EDT | 2024-08-09 | 96.18 | 109.53 | 109.69 | 0.00 | - | 1 | 2 | 166.70% |
| IWM240816C00115000 | 2024-07-25 11:31AM EDT | 2024-08-16 | 107.27 | 109.65 | 109.81 | 0.00 | - | 2 | 4 | 141.99% |
| IWM240823C00115000 | 2024-07-16 9:38AM EDT | 2024-08-23 | 106.03 | 109.77 | 109.94 | 0.00 | - | - | 1 | 127.49% |
| IWM240830C00115000 | 2024-07-25 10:43AM EDT | 2024-08-30 | 105.97 | 109.92 | 110.09 | 0.00 | - | - | - | 118.31% |
| IWM240920C00115000 | 2024-07-12 1:22PM EDT | 2024-09-20 | 99.65 | 110.31 | 110.47 | 0.00 | - | 2 | 38 | 100.81% |
| IWM241115C00115000 | 2024-03-28 3:43PM EDT | 2024-11-15 | 98.02 | 85.73 | 86.25 | 0.00 | - | 4 | 1 | 0.00% |
| IWM241220C00115000 | 2024-02-08 12:48PM EDT | 2024-12-20 | 83.51 | 94.97 | 95.71 | 0.00 | - | 1 | 20 | 0.00% |
| IWM250117C00115000 | 2024-04-12 12:15PM EDT | 2025-01-17 | 88.25 | 91.57 | 92.13 | 0.00 | - | 1 | 2 | 0.00% |
| IWM250620C00115000 | 2024-07-23 11:36AM EDT | 2025-06-20 | 111.53 | 112.57 | 113.29 | 0.00 | - | 5 | 24 | 54.22% |
| IWM251219C00115000 | 2023-12-04 1:23PM EDT | 2025-12-19 | 78.60 | 85.61 | 89.51 | 0.00 | - | 1 | 4 | 0.00% |
| IWM260116C00115000 | 2024-06-25 9:48AM EDT | 2026-01-16 | 91.30 | 108.93 | 111.25 | 0.00 | - | 1 | 0 | 36.46% |
| IWM261218C00115000 | 2024-05-22 10:28AM EDT | 2026-12-18 | 103.00 | 92.31 | 97.00 | 0.00 | - | 1 | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240816P00115000 | 2024-07-11 9:51AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 519 | 84.38% |
| IWM240823P00115000 | 2024-07-11 9:51AM EDT | 2024-08-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 75.00% |
| IWM240830P00115000 | 2024-07-19 3:45PM EDT | 2024-08-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 65.63% |
| IWM240920P00115000 | 2024-07-19 3:35PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 237 | 57.03% |
| IWM241018P00115000 | 2024-07-25 1:03PM EDT | 2024-10-18 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 2,629 | 51.37% |
| IWM241115P00115000 | 2024-07-08 9:45AM EDT | 2024-11-15 | 0.13 | 0.08 | 0.10 | 0.00 | - | 50 | 697 | 49.12% |
| IWM241220P00115000 | 2024-07-17 9:55AM EDT | 2024-12-20 | 0.15 | 0.15 | 0.17 | 0.00 | - | 100 | 8,641 | 45.80% |
| IWM241231P00115000 | 2024-06-17 11:29AM EDT | 2024-12-31 | 0.31 | 0.15 | 0.19 | 0.00 | - | 10 | 24 | 44.82% |
| IWM250117P00115000 | 2024-07-19 11:52AM EDT | 2025-01-17 | 0.23 | 0.19 | 0.22 | 0.00 | - | 20 | 653 | 43.41% |
| IWM250321P00115000 | 2024-07-16 2:40PM EDT | 2025-03-21 | 0.33 | 0.32 | 0.37 | 0.00 | - | 2 | 3,678 | 40.11% |
| IWM250620P00115000 | 2024-07-02 10:20AM EDT | 2025-06-20 | 0.66 | 0.49 | 0.60 | 0.00 | - | 172 | 6,563 | 36.84% |
| IWM250919P00115000 | 2024-07-25 10:18AM EDT | 2025-09-19 | 0.88 | 0.69 | 0.93 | 0.00 | - | 125 | 110 | 35.24% |
| IWM251219P00115000 | 2024-07-17 3:30PM EDT | 2025-12-19 | 1.06 | 0.86 | 1.14 | 0.00 | - | 1,500 | 3,726 | 33.22% |
| IWM260116P00115000 | 2024-07-25 2:44PM EDT | 2026-01-16 | 1.17 | 0.91 | 1.21 | 0.00 | - | 5 | 8 | 32.73% |
| IWM260618P00115000 | 2024-07-25 2:37PM EDT | 2026-06-18 | 1.56 | 1.11 | 1.87 | 0.00 | - | 8 | 20 | 31.65% |
| IWM261218P00115000 | 2024-02-08 11:10AM EDT | 2026-12-18 | 3.27 | 0.51 | 5.50 | 0.00 | - | 2 | 1 | 37.24% |
© 2024 Yahoo. Todos os direitos reservados.