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
69.227,88 +1.332,83 (+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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240816C00165000 | 2024-07-26 11:15AM EDT | 2024-08-16 | 57.63 | 59.83 | 59.99 | -1.11 | -1.89% | 3 | 24 | 76.47% |
| IWM240920C00165000 | 2024-07-24 10:05AM EDT | 2024-09-20 | 58.18 | 60.87 | 61.03 | 0.00 | - | 1 | 937 | 57.57% |
| IWM240930C00165000 | 2024-07-09 9:33AM EDT | 2024-09-30 | 38.54 | 60.84 | 61.17 | 0.00 | - | 5 | 29 | 53.44% |
| IWM241018C00165000 | 2024-07-11 9:33AM EDT | 2024-10-18 | 44.91 | 60.96 | 61.28 | 0.00 | - | 1 | 1 | 49.18% |
| IWM241220C00165000 | 2024-07-11 3:17PM EDT | 2024-12-20 | 49.25 | 62.64 | 63.03 | 0.00 | - | 100 | 4,058 | 44.49% |
| IWM241231C00165000 | 2024-07-19 1:19PM EDT | 2024-12-31 | 55.80 | 62.65 | 63.14 | 0.00 | - | 2 | 4 | 43.31% |
| IWM250117C00165000 | 2024-07-25 1:55PM EDT | 2025-01-17 | 61.55 | 62.92 | 63.35 | 0.00 | - | 3 | 171 | 41.85% |
| IWM250321C00165000 | 2024-07-23 10:09AM EDT | 2025-03-21 | 62.45 | 64.43 | 65.10 | 0.00 | - | 1 | 5 | 40.57% |
| IWM250331C00165000 | 2024-07-10 12:41PM EDT | 2025-03-31 | 43.98 | 64.55 | 65.14 | 0.00 | - | 1 | 3 | 39.84% |
| IWM250620C00165000 | 2024-07-26 10:59AM EDT | 2025-06-20 | 65.05 | 66.44 | 67.13 | +3.58 | +5.82% | 1 | 115 | 38.68% |
| IWM250630C00165000 | 2024-07-22 3:25PM EDT | 2025-06-30 | 63.30 | 66.10 | 67.62 | 0.00 | - | 1 | 1 | 39.05% |
| IWM250919C00165000 | 2024-07-26 12:36PM EDT | 2025-09-19 | 67.59 | 67.66 | 69.51 | -0.31 | -0.46% | 4 | 4 | 38.26% |
| IWM251219C00165000 | 2024-07-12 1:34PM EDT | 2025-12-19 | 59.26 | 69.00 | 71.38 | 0.00 | - | 1 | 84 | 37.41% |
| IWM260116C00165000 | 2024-07-12 3:46PM EDT | 2026-01-16 | 60.37 | 69.15 | 71.70 | 0.00 | - | 3 | 15 | 36.87% |
| IWM260618C00165000 | 2024-07-11 11:57AM EDT | 2026-06-18 | 59.61 | 70.93 | 75.50 | 0.00 | - | 2 | 18 | 37.08% |
| IWM261218C00165000 | 2024-07-16 12:23PM EDT | 2026-12-18 | 74.50 | 73.54 | 78.50 | 0.00 | - | 6 | 15 | 36.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00165000 | 2024-07-22 10:59AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 186 | 71.88% |
| IWM240809P00165000 | 2024-07-18 9:42AM EDT | 2024-08-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 185 | 50.00% |
| IWM240816P00165000 | 2024-07-24 12:42PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.02 | 0.00 | - | 11 | 14,920 | 46.88% |
| IWM240823P00165000 | 2024-07-24 3:59PM EDT | 2024-08-23 | 0.07 | 0.03 | 0.05 | 0.00 | - | 200 | 796 | 44.53% |
| IWM240830P00165000 | 2024-07-25 12:31PM EDT | 2024-08-30 | 0.09 | 0.06 | 0.07 | 0.00 | - | 10 | 23 | 41.50% |
| IWM240920P00165000 | 2024-07-26 12:56PM EDT | 2024-09-20 | 0.17 | 0.15 | 0.16 | -0.05 | -22.73% | 17 | 59,463 | 36.62% |
| IWM240930P00165000 | 2024-07-19 3:22PM EDT | 2024-09-30 | 0.36 | 0.20 | 0.22 | 0.00 | - | 42 | 12,961 | 35.35% |
| IWM241018P00165000 | 2024-07-26 12:26PM EDT | 2024-10-18 | 0.36 | 0.31 | 0.34 | -0.04 | -10.00% | 10 | 9,881 | 33.59% |
| IWM241115P00165000 | 2024-07-26 11:22AM EDT | 2024-11-15 | 0.65 | 0.54 | 0.57 | -0.10 | -13.33% | 79 | 945 | 31.92% |
| IWM241220P00165000 | 2024-07-26 1:26PM EDT | 2024-12-20 | 0.90 | 0.82 | 0.86 | -0.07 | -7.22% | 5 | 47,296 | 30.25% |
| IWM241231P00165000 | 2024-07-25 4:02PM EDT | 2024-12-31 | 0.96 | 0.86 | 0.93 | -0.18 | -15.79% | 1 | 52 | 29.66% |
| IWM250117P00165000 | 2024-07-26 3:34PM EDT | 2025-01-17 | 1.06 | 1.00 | 1.05 | -0.16 | -13.11% | 2 | 19,246 | 28.94% |
| IWM250221P00165000 | 2024-06-24 11:40AM EDT | 2025-02-21 | 2.11 | 1.55 | 1.63 | 0.00 | - | - | 1 | 29.30% |
| IWM250321P00165000 | 2024-07-25 1:23PM EDT | 2025-03-21 | 1.61 | 1.47 | 1.55 | 0.00 | - | 1 | 13,968 | 27.19% |
| IWM250331P00165000 | 2024-07-26 9:53AM EDT | 2025-03-31 | 1.62 | 1.53 | 1.64 | +0.19 | +13.29% | 3 | 20 | 27.00% |
| IWM250620P00165000 | 2024-07-26 9:39AM EDT | 2025-06-20 | 2.38 | 2.19 | 2.37 | -0.08 | -3.25% | 2 | 13,488 | 25.83% |
| IWM250630P00165000 | 2024-07-25 12:56PM EDT | 2025-06-30 | 2.57 | 2.25 | 2.51 | 0.00 | - | 1 | 6 | 25.86% |
| IWM250919P00165000 | 2024-07-26 10:40AM EDT | 2025-09-19 | 3.32 | 2.90 | 3.28 | 0.00 | - | 1 | 32 | 25.14% |
| IWM251219P00165000 | 2024-07-26 1:46PM EDT | 2025-12-19 | 3.88 | 3.64 | 4.08 | -0.18 | -4.43% | 3 | 25,771 | 24.41% |
| IWM260116P00165000 | 2024-07-24 9:56AM EDT | 2026-01-16 | 4.30 | 3.76 | 4.30 | 0.00 | - | 1 | 437 | 24.19% |
| IWM260618P00165000 | 2024-07-26 3:32PM EDT | 2026-06-18 | 5.33 | 4.55 | 5.83 | +0.13 | +2.50% | 714 | 3,069 | 23.74% |
| IWM261218P00165000 | 2024-07-25 9:57AM EDT | 2026-12-18 | 7.10 | 6.02 | 7.06 | 0.00 | - | 3 | 9,182 | 22.70% |
© 2024 Yahoo. Todos os direitos reservados.