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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00140000 | 2024-07-02 2:54PM EDT | 2024-08-02 | 62.35 | 84.43 | 84.59 | 0.00 | - | - | 11 | 165.04% |
| IWM240816C00140000 | 2024-07-05 11:02AM EDT | 2024-08-16 | 61.68 | 84.73 | 84.89 | 0.00 | - | 2 | 130 | 106.98% |
| IWM240830C00140000 | 2024-07-17 12:27PM EDT | 2024-08-30 | 83.64 | 85.08 | 85.24 | 0.00 | - | - | 1 | 90.38% |
| IWM240920C00140000 | 2024-07-24 4:00PM EDT | 2024-09-20 | 79.30 | 85.56 | 85.72 | 0.00 | - | 2 | 34 | 77.86% |
| IWM240930C00140000 | 2024-06-24 11:06AM EDT | 2024-09-30 | 64.53 | 83.03 | 83.40 | 0.00 | - | 5 | 1 | 0.00% |
| IWM241018C00140000 | 2024-06-18 3:38PM EDT | 2024-10-18 | 63.22 | 79.89 | 80.79 | 0.00 | - | 10 | 13 | 0.00% |
| IWM241115C00140000 | 2024-07-18 3:29PM EDT | 2024-11-15 | 79.57 | 86.04 | 86.39 | 0.00 | - | 1 | 4 | 59.52% |
| IWM241220C00140000 | 2024-07-18 1:54PM EDT | 2024-12-20 | 82.51 | 86.67 | 87.07 | 0.00 | - | 1 | 41 | 55.77% |
| IWM241231C00140000 | 2024-06-28 9:35AM EDT | 2024-12-31 | 67.68 | 86.65 | 87.14 | 0.00 | - | 1 | 5 | 53.93% |
| IWM250117C00140000 | 2024-07-15 11:05AM EDT | 2025-01-17 | 79.77 | 86.75 | 87.19 | 0.00 | - | 1 | 71 | 51.61% |
| IWM250321C00140000 | 2024-07-19 10:23AM EDT | 2025-03-21 | 81.85 | 87.82 | 88.51 | 0.00 | - | 1 | 2 | 50.15% |
| IWM250331C00140000 | 2024-07-23 2:28PM EDT | 2025-03-31 | 87.00 | 87.90 | 88.51 | 0.00 | - | 5 | 1 | 49.13% |
| IWM250620C00140000 | 2024-07-01 2:04PM EDT | 2025-06-20 | 67.53 | 89.19 | 89.90 | 0.00 | - | 1 | 17 | 46.58% |
| IWM251219C00140000 | 2024-07-15 11:42AM EDT | 2025-12-19 | 85.34 | 90.54 | 93.01 | 0.00 | - | 10 | 58 | 43.59% |
| IWM260116C00140000 | 2024-07-16 9:40AM EDT | 2026-01-16 | 88.07 | 90.58 | 93.22 | 0.00 | - | 10 | 22 | 42.82% |
| IWM260618C00140000 | 2024-07-15 9:59AM EDT | 2026-06-18 | 85.12 | 91.49 | 96.00 | 0.00 | - | 10 | 4 | 42.07% |
| IWM261218C00140000 | 2024-06-12 3:13PM EDT | 2026-12-18 | 79.59 | 82.72 | 87.50 | 0.00 | - | 9 | 28 | 24.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00140000 | 2024-07-08 12:14PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 106.25% |
| IWM240816P00140000 | 2024-07-25 9:54AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,098 | 60.94% |
| IWM240823P00140000 | 2024-07-23 1:36PM EDT | 2024-08-23 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 12 | 56.25% |
| IWM240830P00140000 | 2024-07-15 3:09PM EDT | 2024-08-30 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 53.91% |
| IWM240920P00140000 | 2024-07-25 3:24PM EDT | 2024-09-20 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1 | 33,333 | 47.46% |
| IWM240930P00140000 | 2024-07-25 1:05PM EDT | 2024-09-30 | 0.08 | 0.06 | 0.08 | 0.00 | - | 10 | 1,283 | 45.31% |
| IWM241018P00140000 | 2024-07-24 3:35PM EDT | 2024-10-18 | 0.15 | 0.11 | 0.13 | 0.00 | - | 3 | 419 | 42.58% |
| IWM241115P00140000 | 2024-07-25 3:24PM EDT | 2024-11-15 | 0.27 | 0.22 | 0.24 | 0.00 | - | 28 | 15,152 | 40.14% |
| IWM241220P00140000 | 2024-07-25 11:28AM EDT | 2024-12-20 | 0.40 | 0.35 | 0.38 | 0.00 | - | 1 | 53,776 | 37.55% |
| IWM241231P00140000 | 2024-07-22 9:30AM EDT | 2024-12-31 | 0.44 | 0.36 | 0.42 | 0.00 | - | 1 | 87 | 36.82% |
| IWM250117P00140000 | 2024-07-23 9:56AM EDT | 2025-01-17 | 0.47 | 0.44 | 0.47 | 0.00 | - | 10 | 18,291 | 35.65% |
| IWM250221P00140000 | 2024-07-16 10:03AM EDT | 2025-02-21 | 0.50 | 0.55 | 0.60 | 0.00 | - | 1 | 5 | 33.94% |
| IWM250321P00140000 | 2024-07-17 9:57AM EDT | 2025-03-21 | 0.65 | 0.67 | 0.73 | 0.00 | - | 2 | 6,433 | 33.03% |
| IWM250331P00140000 | 2024-07-23 3:35PM EDT | 2025-03-31 | 0.74 | 0.69 | 0.78 | 0.00 | - | 2 | 53 | 32.76% |
| IWM250620P00140000 | 2024-07-25 3:28PM EDT | 2025-06-20 | 1.13 | 1.04 | 1.15 | -0.07 | -5.83% | 1 | 13,016 | 30.73% |
| IWM250919P00140000 | 2024-07-19 10:30AM EDT | 2025-09-19 | 1.75 | 1.39 | 1.68 | 0.00 | - | 2 | 2 | 29.54% |
| IWM251219P00140000 | 2024-07-23 12:03PM EDT | 2025-12-19 | 1.99 | 1.75 | 2.10 | 0.00 | - | 2 | 59,022 | 28.23% |
| IWM260116P00140000 | 2024-07-23 10:27AM EDT | 2026-01-16 | 2.04 | 1.82 | 2.23 | 0.00 | - | 2 | 363 | 27.90% |
| IWM260618P00140000 | 2024-07-26 3:21PM EDT | 2026-06-18 | 2.83 | 2.27 | 3.25 | +0.05 | +1.80% | 154 | 10,064 | 27.17% |
| IWM261218P00140000 | 2024-07-18 2:44PM EDT | 2026-12-18 | 3.87 | 3.21 | 4.01 | 0.00 | - | 3 | 5,176 | 25.66% |
© 2024 Yahoo. Todos os direitos reservados.