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
68.976,34 +1.783,77 (+2,65%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240816C00125000 | 2024-07-25 12:52PM EDT | 2024-08-16 | 98.57 | 99.68 | 99.84 | 0.00 | - | 1 | 41 | 127.25% |
| IWM240920C00125000 | 2024-07-24 9:36AM EDT | 2024-09-20 | 98.59 | 100.40 | 100.56 | 0.00 | - | 12 | 154 | 91.14% |
| IWM240930C00125000 | 2024-07-24 11:30AM EDT | 2024-09-30 | 98.00 | 100.35 | 100.68 | 0.00 | - | 1 | 0 | 84.42% |
| IWM241115C00125000 | 2024-07-17 3:18PM EDT | 2024-11-15 | 99.53 | 100.70 | 101.05 | 0.00 | - | - | 0 | 68.27% |
| IWM241220C00125000 | 2024-06-12 2:05PM EDT | 2024-12-20 | 82.81 | 90.20 | 90.60 | 0.00 | - | 3 | 93 | 0.00% |
| IWM241231C00125000 | 2024-02-16 11:40AM EDT | 2024-12-31 | 81.77 | 80.84 | 81.79 | 0.00 | - | 1 | 2 | 0.00% |
| IWM250117C00125000 | 2024-07-15 1:45PM EDT | 2025-01-17 | 93.87 | 101.27 | 101.72 | 0.00 | - | 2 | 55 | 58.75% |
| IWM250620C00125000 | 2024-07-23 10:51AM EDT | 2025-06-20 | 101.36 | 103.17 | 103.89 | 0.00 | - | 2 | 16 | 50.67% |
| IWM251219C00125000 | 2024-02-20 4:31PM EDT | 2025-12-19 | 82.38 | 89.53 | 93.17 | 0.00 | - | 5 | 9 | 0.00% |
| IWM260116C00125000 | 2024-07-16 10:42AM EDT | 2026-01-16 | 102.50 | 103.95 | 106.64 | 0.00 | - | 1 | 12 | 46.95% |
| IWM261218C00125000 | 2024-07-23 10:03AM EDT | 2026-12-18 | 106.11 | 106.00 | 110.78 | 0.00 | - | 4 | 17 | 43.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00125000 | 2024-06-28 9:31AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 131.25% |
| IWM240809P00125000 | 2024-07-03 9:45AM EDT | 2024-08-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 92.19% |
| IWM240816P00125000 | 2024-07-23 10:27AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 561 | 75.00% |
| IWM240823P00125000 | 2024-07-22 11:29AM EDT | 2024-08-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 65.63% |
| IWM240920P00125000 | 2024-07-16 10:27AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 2,811 | 53.13% |
| IWM240930P00125000 | 2024-06-14 2:13PM EDT | 2024-09-30 | 0.14 | 0.05 | 0.07 | 0.00 | - | 3 | 1,371 | 53.32% |
| IWM241018P00125000 | 2024-07-18 1:57PM EDT | 2024-10-18 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 238 | 48.83% |
| IWM241115P00125000 | 2024-07-15 3:50PM EDT | 2024-11-15 | 0.14 | 0.12 | 0.14 | 0.00 | - | 1 | 621 | 45.31% |
| IWM241220P00125000 | 2024-07-25 10:49AM EDT | 2024-12-20 | 0.26 | 0.21 | 0.24 | 0.00 | - | 6 | 3,917 | 42.48% |
| IWM241231P00125000 | 2024-07-12 4:11PM EDT | 2024-12-31 | 0.29 | 0.22 | 0.27 | 0.00 | - | 25 | 360 | 41.65% |
| IWM250117P00125000 | 2024-07-18 1:37PM EDT | 2025-01-17 | 0.29 | 0.27 | 0.30 | 0.00 | - | 1 | 5,409 | 40.21% |
| IWM250221P00125000 | 2024-07-15 11:01AM EDT | 2025-02-21 | 0.35 | 0.34 | 0.39 | 0.00 | - | 1 | 1 | 38.18% |
| IWM250321P00125000 | 2024-07-15 10:40AM EDT | 2025-03-21 | 0.47 | 0.43 | 0.49 | 0.00 | - | 2 | 44 | 37.21% |
| IWM250620P00125000 | 2024-05-29 12:16PM EDT | 2025-06-20 | 1.06 | 0.89 | 0.95 | 0.00 | - | 5 | 4,645 | 35.57% |
| IWM250919P00125000 | 2024-07-25 10:05AM EDT | 2025-09-19 | 1.19 | 0.91 | 1.17 | 0.00 | - | 208 | 613 | 32.80% |
| IWM251219P00125000 | 2024-07-26 10:12AM EDT | 2025-12-19 | 1.36 | 1.14 | 1.44 | -0.01 | -0.73% | 20 | 12,769 | 31.04% |
| IWM260116P00125000 | 2024-07-15 11:29AM EDT | 2026-01-16 | 1.42 | 1.20 | 1.54 | 0.00 | - | 601 | 632 | 30.66% |
| IWM260618P00125000 | 2024-07-01 1:08PM EDT | 2026-06-18 | 2.30 | 1.49 | 2.32 | 0.00 | - | 30 | 390 | 29.71% |
| IWM261218P00125000 | 2024-06-20 9:50AM EDT | 2026-12-18 | 2.96 | 2.39 | 3.18 | 0.00 | - | 3,001 | 3,280 | 28.60% |
© 2024 Yahoo. Todos os direitos reservados.