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
69.145,02 +1.326,58 (+1,96%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00145000 | 2024-07-01 1:41PM EDT | 2024-08-02 | 56.88 | 79.44 | 79.59 | 0.00 | - | - | 1 | 154.49% |
| IWM240816C00145000 | 2024-07-22 1:46PM EDT | 2024-08-16 | 74.39 | 79.75 | 79.91 | 0.00 | - | 1 | 52 | 100.64% |
| IWM240823C00145000 | 2024-07-17 9:31AM EDT | 2024-08-23 | 78.58 | 79.91 | 80.08 | 0.00 | - | - | 1 | 91.11% |
| IWM240830C00145000 | 2024-07-18 12:43PM EDT | 2024-08-30 | 76.44 | 80.11 | 80.28 | 0.00 | - | 1 | 1 | 85.25% |
| IWM240920C00145000 | 2024-07-11 9:55AM EDT | 2024-09-20 | 64.81 | 80.61 | 80.77 | 0.00 | - | 2 | 105 | 73.56% |
| IWM240930C00145000 | 2024-06-24 11:06AM EDT | 2024-09-30 | 59.63 | 78.37 | 78.74 | 0.00 | - | 5 | 5 | 0.00% |
| IWM241018C00145000 | 2024-06-12 9:48AM EDT | 2024-10-18 | 64.00 | 70.76 | 71.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM241115C00145000 | 2024-07-02 12:50PM EDT | 2024-11-15 | 58.76 | 81.17 | 81.52 | 0.00 | - | 1 | 1 | 56.74% |
| IWM241220C00145000 | 2024-04-02 12:10PM EDT | 2024-12-20 | 64.38 | 58.98 | 59.63 | 0.00 | - | 5 | 90 | 0.00% |
| IWM241231C00145000 | 2024-06-05 12:48PM EDT | 2024-12-31 | 63.21 | 58.68 | 59.24 | 0.00 | - | 1 | 2 | 0.00% |
| IWM250117C00145000 | 2024-07-12 2:40PM EDT | 2025-01-17 | 71.70 | 81.93 | 82.37 | 0.00 | - | 12 | 222 | 50.34% |
| IWM250321C00145000 | 2024-06-13 11:02AM EDT | 2025-03-21 | 61.97 | 72.16 | 72.70 | 0.00 | - | 1 | 12 | 0.00% |
| IWM250331C00145000 | 2024-06-24 9:54AM EDT | 2025-03-31 | 62.40 | 80.96 | 81.52 | 0.00 | - | 1 | 2 | 38.88% |
| IWM250620C00145000 | 2024-07-15 3:13PM EDT | 2025-06-20 | 78.52 | 84.57 | 85.28 | 0.00 | - | 6 | 42 | 44.91% |
| IWM250630C00145000 | 2024-07-22 1:46PM EDT | 2025-06-30 | 79.81 | 84.18 | 85.73 | 0.00 | - | 1 | 2 | 45.35% |
| IWM250919C00145000 | 2024-07-15 3:37PM EDT | 2025-09-19 | 79.87 | 85.26 | 87.17 | 0.00 | - | 10 | 6 | 43.78% |
| IWM251219C00145000 | 2024-07-12 1:38PM EDT | 2025-12-19 | 77.15 | 86.14 | 88.59 | 0.00 | - | 1 | 792 | 42.26% |
| IWM260116C00145000 | 2024-07-12 3:57PM EDT | 2026-01-16 | 76.71 | 86.19 | 88.82 | 0.00 | - | 10 | 10 | 41.54% |
| IWM260618C00145000 | 2024-07-16 3:53PM EDT | 2026-06-18 | 90.11 | 87.26 | 91.97 | 0.00 | - | 10 | 8 | 41.25% |
| IWM261218C00145000 | 2024-07-23 2:09PM EDT | 2026-12-18 | 91.52 | 89.50 | 94.23 | 0.00 | - | 4 | 19 | 39.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00145000 | 2024-07-15 10:55AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 98.44% |
| IWM240809P00145000 | 2024-07-10 1:43PM EDT | 2024-08-09 | 0.03 | 0.00 | 0.01 | 0.00 | - | 27 | 28 | 70.31% |
| IWM240816P00145000 | 2024-07-26 3:23PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 105 | 1,271 | 56.25% |
| IWM240823P00145000 | 2024-07-05 2:32PM EDT | 2024-08-23 | 0.08 | 0.01 | 0.02 | 0.00 | - | 18 | 18 | 54.69% |
| IWM240920P00145000 | 2024-07-25 2:27PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 16,323 | 45.12% |
| IWM240930P00145000 | 2024-07-17 10:03AM EDT | 2024-09-30 | 0.10 | 0.08 | 0.10 | 0.00 | - | 200 | 684 | 43.36% |
| IWM241018P00145000 | 2024-07-25 3:18PM EDT | 2024-10-18 | 0.17 | 0.14 | 0.16 | 0.00 | - | 7 | 2,156 | 40.82% |
| IWM241115P00145000 | 2024-07-19 1:10PM EDT | 2024-11-15 | 0.36 | 0.26 | 0.29 | 0.00 | - | 101 | 2,317 | 38.53% |
| IWM241220P00145000 | 2024-07-24 2:05PM EDT | 2024-12-20 | 0.45 | 0.41 | 0.44 | 0.00 | - | 1,002 | 66,379 | 35.94% |
| IWM241231P00145000 | 2024-07-22 9:31AM EDT | 2024-12-31 | 0.55 | 0.43 | 0.49 | 0.00 | - | 1 | 851 | 35.30% |
| IWM250117P00145000 | 2024-06-26 11:57AM EDT | 2025-01-17 | 0.53 | 0.51 | 0.55 | -0.30 | -36.14% | 2 | 13,268 | 34.23% |
| IWM250321P00145000 | 2024-07-16 2:34PM EDT | 2025-03-21 | 0.75 | 0.78 | 0.84 | 0.00 | - | 3,015 | 25,273 | 31.75% |
| IWM250331P00145000 | 2024-07-12 9:30AM EDT | 2025-03-31 | 0.95 | 0.80 | 0.90 | 0.00 | - | 2 | 4 | 31.53% |
| IWM250620P00145000 | 2024-07-18 3:19PM EDT | 2025-06-20 | 1.51 | 1.20 | 1.32 | 0.00 | - | 10 | 21,669 | 29.65% |
| IWM250630P00145000 | 2024-07-17 9:30AM EDT | 2025-06-30 | 1.34 | 1.21 | 1.41 | 0.00 | - | 1 | 11 | 29.64% |
| IWM250919P00145000 | 2024-07-25 11:30AM EDT | 2025-09-19 | 1.91 | 1.60 | 1.90 | 0.00 | - | 314 | 311 | 28.53% |
| IWM251219P00145000 | 2024-07-23 12:03PM EDT | 2025-12-19 | 2.28 | 2.06 | 2.39 | 0.00 | - | 200 | 19,084 | 27.39% |
| IWM260116P00145000 | 2024-07-22 11:35AM EDT | 2026-01-16 | 2.55 | 2.10 | 2.54 | 0.00 | - | 10 | 340 | 27.09% |
| IWM260618P00145000 | 2024-07-26 3:53PM EDT | 2026-06-18 | 3.20 | 2.86 | 3.59 | -1.88 | -37.01% | 616 | 2,141 | 26.30% |
| IWM261218P00145000 | 2024-07-26 11:11AM EDT | 2026-12-18 | 4.26 | 4.00 | 4.50 | +0.06 | +1.43% | 6 | 12,248 | 25.03% |
© 2024 Yahoo. Todos os direitos reservados.