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
68.073,63 +945,38 (+1,41%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00155000 | 2024-07-19 3:59PM EDT | 2024-08-02 | 62.03 | 69.45 | 69.60 | 0.00 | - | 3 | 4 | 134.28% |
| IWM240816C00155000 | 2024-07-26 11:15AM EDT | 2024-08-16 | 67.56 | 69.79 | 69.95 | +4.58 | +7.27% | 3 | 19 | 88.38% |
| IWM240920C00155000 | 2024-07-11 9:54AM EDT | 2024-09-20 | 55.04 | 70.73 | 70.89 | 0.00 | - | 3 | 240 | 65.39% |
| IWM240930C00155000 | 2024-06-04 9:30AM EDT | 2024-09-30 | 50.57 | 48.73 | 49.07 | 0.00 | - | 5 | 6 | 0.00% |
| IWM241018C00155000 | 2024-07-17 10:13AM EDT | 2024-10-18 | 70.96 | 70.77 | 71.10 | 0.00 | - | 2 | 2 | 54.37% |
| IWM241115C00155000 | 2024-04-09 3:43PM EDT | 2024-11-15 | 56.29 | 54.63 | 54.98 | 0.00 | - | - | 3 | 0.00% |
| IWM241220C00155000 | 2024-06-18 10:07AM EDT | 2024-12-20 | 49.65 | 71.30 | 71.72 | 0.00 | - | 2 | 143 | 45.25% |
| IWM241231C00155000 | 2024-07-22 9:32AM EDT | 2024-12-31 | 65.80 | 72.19 | 72.68 | 0.00 | - | - | 1 | 47.86% |
| IWM250117C00155000 | 2024-07-24 3:38PM EDT | 2025-01-17 | 67.78 | 72.37 | 72.81 | 0.00 | - | 1 | 37 | 45.98% |
| IWM250321C00155000 | 2024-07-16 9:34AM EDT | 2025-03-21 | 69.57 | 73.70 | 74.38 | 0.00 | - | 2 | 3 | 44.24% |
| IWM250331C00155000 | 2024-04-23 10:53AM EDT | 2025-03-31 | 51.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620C00155000 | 2024-07-22 11:38AM EDT | 2025-06-20 | 73.99 | 75.41 | 76.12 | +4.69 | +6.77% | 2 | 200 | 41.68% |
| IWM250919C00155000 | 2024-07-25 10:55AM EDT | 2025-09-19 | 77.61 | 76.36 | 78.24 | +2.96 | +3.97% | 12 | 23 | 40.91% |
| IWM251219C00155000 | 2024-07-19 12:21PM EDT | 2025-12-19 | 72.39 | 77.46 | 79.88 | 0.00 | - | 2 | 233 | 39.74% |
| IWM260116C00155000 | 2024-07-18 2:39PM EDT | 2026-01-16 | 73.00 | 77.55 | 80.15 | 0.00 | - | 18 | 16 | 39.11% |
| IWM260618C00155000 | 2024-07-23 3:56PM EDT | 2026-06-18 | 80.05 | 78.98 | 83.50 | 0.00 | - | 1 | 15 | 38.93% |
| IWM261218C00155000 | 2024-07-18 10:09AM EDT | 2026-12-18 | 86.50 | 81.50 | 86.25 | 0.00 | - | 1 | 9 | 37.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00155000 | 2024-07-18 9:49AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 288 | 84.38% |
| IWM240809P00155000 | 2024-07-25 3:56PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 34 | 59.38% |
| IWM240816P00155000 | 2024-07-24 2:08PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,974 | 51.56% |
| IWM240823P00155000 | 2024-07-25 1:56PM EDT | 2024-08-23 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 6 | 50.00% |
| IWM240830P00155000 | 2024-07-25 9:48AM EDT | 2024-08-30 | 0.08 | 0.03 | 0.05 | 0.00 | - | - | - | 47.27% |
| IWM240920P00155000 | 2024-07-25 9:31AM EDT | 2024-09-20 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 1 | 53,663 | 41.02% |
| IWM240930P00155000 | 2024-07-24 11:22AM EDT | 2024-09-30 | 0.18 | 0.13 | 0.15 | 0.00 | - | 10 | 2,649 | 39.36% |
| IWM241018P00155000 | 2024-07-24 11:22AM EDT | 2024-10-18 | 0.27 | 0.21 | 0.23 | 0.00 | - | 10 | 12,026 | 37.11% |
| IWM241115P00155000 | 2024-07-24 3:27PM EDT | 2024-11-15 | 0.46 | 0.38 | 0.40 | 0.00 | - | 9 | 8,071 | 35.11% |
| IWM241220P00155000 | 2024-07-23 12:23PM EDT | 2024-12-20 | 0.61 | 0.57 | 0.60 | 0.00 | - | 37 | 38,763 | 32.91% |
| IWM241231P00155000 | 2024-07-25 4:02PM EDT | 2024-12-31 | 0.81 | 0.60 | 0.67 | 0.00 | - | 2 | 28 | 32.41% |
| IWM250117P00155000 | 2024-07-24 3:38PM EDT | 2025-01-17 | 0.72 | 0.71 | 0.75 | -0.12 | -14.29% | 2 | 14,558 | 31.47% |
| IWM250221P00155000 | 2024-07-18 10:50AM EDT | 2025-02-21 | 0.88 | 0.89 | 0.95 | 0.00 | - | 2 | 16 | 30.13% |
| IWM250321P00155000 | 2024-07-24 3:55PM EDT | 2025-03-21 | 1.14 | 1.06 | 1.13 | -0.20 | -14.93% | 5 | 6,990 | 29.37% |
| IWM250331P00155000 | 2024-07-23 10:22AM EDT | 2025-03-31 | 1.18 | 1.10 | 1.20 | 0.00 | - | 1 | 15 | 29.15% |
| IWM250620P00155000 | 2024-07-26 1:23PM EDT | 2025-06-20 | 1.73 | 1.60 | 1.75 | +0.09 | +5.49% | 10 | 22,073 | 27.63% |
| IWM250630P00155000 | 2024-07-18 11:19AM EDT | 2025-06-30 | 1.80 | 1.64 | 1.86 | 0.00 | - | 1 | 7 | 27.63% |
| IWM250919P00155000 | 2024-07-26 10:13AM EDT | 2025-09-19 | 2.37 | 2.15 | 2.49 | -0.14 | -5.58% | 1 | 6 | 26.76% |
| IWM251219P00155000 | 2024-07-26 2:13PM EDT | 2025-12-19 | 2.94 | 2.71 | 3.12 | +0.09 | +3.16% | 91 | 17,649 | 25.84% |
| IWM260116P00155000 | 2024-07-23 3:28PM EDT | 2026-01-16 | 3.04 | 2.82 | 3.30 | 0.00 | - | 2 | 983 | 25.57% |
| IWM260618P00155000 | 2024-07-26 3:07PM EDT | 2026-06-18 | 4.17 | 3.46 | 4.61 | -0.86 | -17.10% | 464 | 7,738 | 25.02% |
| IWM261218P00155000 | 2024-07-22 3:26PM EDT | 2026-12-18 | 5.27 | 4.71 | 5.65 | 0.00 | - | 4 | 419 | 23.82% |
© 2024 Yahoo. Todos os direitos reservados.