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
68.167,08 +1.199,36 (+1,79%)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00135000 | 2024-07-22 9:59AM EDT | 2024-08-02 | 81.31 | 89.43 | 89.58 | 0.00 | - | - | 2 | 175.78% |
| IWM240809C00135000 | 2024-07-05 10:00AM EDT | 2024-08-09 | 66.39 | 89.57 | 89.73 | 0.00 | - | 1 | 1 | 132.52% |
| IWM240816C00135000 | 2024-07-25 1:50PM EDT | 2024-08-16 | 87.99 | 89.72 | 89.88 | 0.00 | - | 4 | 190 | 113.77% |
| IWM240920C00135000 | 2024-07-26 11:07AM EDT | 2024-09-20 | 88.56 | 90.50 | 90.67 | +0.89 | +1.02% | 1 | 526 | 82.18% |
| IWM240930C00135000 | 2024-06-24 11:05AM EDT | 2024-09-30 | 69.42 | 88.11 | 88.44 | 0.00 | - | 1 | 4 | 0.00% |
| IWM241018C00135000 | 2024-06-18 10:00AM EDT | 2024-10-18 | 67.75 | 89.34 | 89.69 | 0.00 | - | 1 | 1 | 50.93% |
| IWM241220C00135000 | 2024-07-15 10:07AM EDT | 2024-12-20 | 91.83 | 91.52 | 91.92 | +8.17 | +9.77% | 1 | 627 | 58.37% |
| IWM250117C00135000 | 2024-07-16 11:01AM EDT | 2025-01-17 | 89.17 | 91.58 | 92.03 | 0.00 | - | 4 | 35 | 53.94% |
| IWM250321C00135000 | 2024-06-17 10:02AM EDT | 2025-03-21 | 68.00 | 91.44 | 92.01 | 0.00 | - | - | 1 | 47.17% |
| IWM250620C00135000 | 2024-06-14 1:53PM EDT | 2025-06-20 | 69.55 | 82.84 | 83.53 | 0.00 | - | 2 | 42 | 0.00% |
| IWM251219C00135000 | 2024-07-15 11:42AM EDT | 2025-12-19 | 89.80 | 94.99 | 97.47 | 0.00 | - | 10 | 85 | 44.97% |
| IWM260116C00135000 | 2024-07-23 9:54AM EDT | 2026-01-16 | 92.45 | 95.00 | 97.66 | 0.00 | - | 1 | 1 | 44.15% |
| IWM260618C00135000 | 2024-07-23 9:32AM EDT | 2026-06-18 | 94.83 | 95.75 | 100.50 | 0.00 | - | 1 | 7 | 43.57% |
| IWM261218C00135000 | 2024-07-16 1:32PM EDT | 2026-12-18 | 99.00 | 97.50 | 102.42 | 0.00 | - | 2 | 13 | 41.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00135000 | 2024-07-19 9:56AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 112.50% |
| IWM240816P00135000 | 2024-07-24 2:43PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 655 | 65.63% |
| IWM240823P00135000 | 2024-07-12 10:11AM EDT | 2024-08-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 56.25% |
| IWM240830P00135000 | 2024-07-15 9:48AM EDT | 2024-08-30 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 3 | 56.25% |
| IWM240920P00135000 | 2024-07-25 12:48PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.05 | 0.00 | - | 16 | 17,802 | 49.81% |
| IWM240930P00135000 | 2024-07-09 10:51AM EDT | 2024-09-30 | 0.10 | 0.05 | 0.07 | 0.00 | - | 1 | 634 | 47.66% |
| IWM241018P00135000 | 2024-07-10 9:59AM EDT | 2024-10-18 | 0.09 | 0.09 | 0.11 | -0.07 | -43.75% | 2 | 504 | 44.63% |
| IWM241115P00135000 | 2024-07-15 10:36AM EDT | 2024-11-15 | 0.20 | 0.18 | 0.20 | 0.00 | - | 10 | 60 | 41.80% |
| IWM241220P00135000 | 2024-07-25 12:48PM EDT | 2024-12-20 | 0.34 | 0.30 | 0.32 | 0.00 | - | 7 | 20,066 | 39.06% |
| IWM241231P00135000 | 2024-07-26 12:15PM EDT | 2024-12-31 | 0.38 | 0.31 | 0.36 | 0.00 | - | 1 | 20 | 38.36% |
| IWM250117P00135000 | 2024-07-26 12:31PM EDT | 2025-01-17 | 0.42 | 0.37 | 0.41 | 0.00 | - | 1 | 2,289 | 37.21% |
| IWM250321P00135000 | 2024-07-11 9:49AM EDT | 2025-03-21 | 0.68 | 0.58 | 0.64 | 0.00 | - | 7 | 652 | 34.40% |
| IWM250620P00135000 | 2024-07-25 4:00PM EDT | 2025-06-20 | 1.10 | 0.90 | 1.01 | 0.00 | - | 6 | 15,094 | 31.87% |
| IWM250919P00135000 | 2024-07-26 10:13AM EDT | 2025-09-19 | 1.36 | 1.20 | 1.48 | -0.07 | -4.90% | 1 | 126 | 30.55% |
| IWM251219P00135000 | 2024-07-22 3:25PM EDT | 2025-12-19 | 1.72 | 1.52 | 1.85 | 0.00 | - | 2 | 19,710 | 29.13% |
| IWM260116P00135000 | 2024-07-25 10:28AM EDT | 2026-01-16 | 1.91 | 1.57 | 1.97 | 0.00 | - | 1 | 358 | 28.78% |
| IWM260618P00135000 | 2024-07-26 3:21PM EDT | 2026-06-18 | 2.56 | 1.97 | 2.90 | +0.01 | +0.39% | 4 | 19 | 27.97% |
| IWM261218P00135000 | 2024-07-23 3:02PM EDT | 2026-12-18 | 3.20 | 2.90 | 3.58 | 0.00 | - | 10 | 1,438 | 26.34% |
© 2024 Yahoo. Todos os direitos reservados.