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
67.953,45 +962,44 (+1,44%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00175000 | 2024-07-22 10:34AM EDT | 2024-08-02 | 41.89 | 49.47 | 49.63 | 0.00 | - | 1 | 21 | 96.58% |
| IWM240809C00175000 | 2024-07-12 10:26AM EDT | 2024-08-09 | 40.71 | 49.67 | 49.83 | 0.00 | - | - | 10 | 74.51% |
| IWM240816C00175000 | 2024-07-26 1:09PM EDT | 2024-08-16 | 48.94 | 49.87 | 50.03 | +4.47 | +10.05% | 3 | 57 | 64.89% |
| IWM240823C00175000 | 2024-07-26 11:27AM EDT | 2024-08-23 | 48.03 | 50.10 | 50.26 | +3.95 | +8.96% | 20 | 21 | 59.69% |
| IWM240830C00175000 | 2024-07-24 1:07PM EDT | 2024-08-30 | 47.80 | 50.36 | 50.52 | 0.00 | - | 10 | 10 | 56.47% |
| IWM240920C00175000 | 2024-07-26 2:07PM EDT | 2024-09-20 | 50.31 | 51.04 | 51.20 | +7.19 | +16.67% | 5 | 5,668 | 50.02% |
| IWM240930C00175000 | 2024-07-24 12:43PM EDT | 2024-09-30 | 48.00 | 51.02 | 51.35 | 0.00 | - | 20 | 202 | 47.57% |
| IWM241018C00175000 | 2024-07-12 10:16AM EDT | 2024-10-18 | 42.07 | 51.21 | 51.53 | 0.00 | - | 5 | 21 | 43.16% |
| IWM241115C00175000 | 2024-07-17 2:19PM EDT | 2024-11-15 | 51.33 | 52.22 | 52.56 | 0.00 | - | 9 | 31 | 41.86% |
| IWM241220C00175000 | 2024-07-26 12:10PM EDT | 2024-12-20 | 53.08 | 53.22 | 53.60 | +0.40 | +0.76% | 1 | 12,598 | 40.05% |
| IWM241231C00175000 | 2024-07-23 3:11PM EDT | 2024-12-31 | 52.77 | 53.26 | 53.74 | 0.00 | - | 2 | 833 | 39.06% |
| IWM250117C00175000 | 2024-07-26 2:58PM EDT | 2025-01-17 | 53.00 | 53.63 | 54.06 | +2.00 | +3.92% | 39 | 2,591 | 38.04% |
| IWM250221C00175000 | 2024-06-28 3:00PM EDT | 2025-02-21 | 34.70 | 54.70 | 55.18 | 0.00 | - | 18 | 18 | 37.56% |
| IWM250321C00175000 | 2024-07-25 9:50AM EDT | 2025-03-21 | 52.00 | 55.37 | 56.02 | 0.00 | - | 1 | 91 | 37.19% |
| IWM250331C00175000 | 2024-07-10 3:20PM EDT | 2025-03-31 | 35.70 | 55.52 | 56.10 | 0.00 | - | 1 | 40 | 36.60% |
| IWM250620C00175000 | 2024-07-25 11:12AM EDT | 2025-06-20 | 56.02 | 57.70 | 58.38 | 0.00 | - | 6 | 4,641 | 35.93% |
| IWM250630C00175000 | 2024-07-26 12:35PM EDT | 2025-06-30 | 57.26 | 57.39 | 58.89 | -0.74 | -1.28% | 2 | 8 | 36.27% |
| IWM250919C00175000 | 2024-07-26 2:45PM EDT | 2025-09-19 | 59.55 | 59.23 | 61.05 | +2.05 | +3.57% | 1 | 29 | 35.84% |
| IWM251219C00175000 | 2024-07-23 3:15PM EDT | 2025-12-19 | 61.48 | 60.83 | 63.16 | 0.00 | - | 2 | 99 | 35.28% |
| IWM260116C00175000 | 2024-07-17 10:59AM EDT | 2026-01-16 | 61.10 | 61.04 | 63.54 | 0.00 | - | 1 | 96 | 34.83% |
| IWM260618C00175000 | 2024-07-17 11:42AM EDT | 2026-06-18 | 63.92 | 63.18 | 67.67 | 0.00 | - | 10 | 12 | 35.26% |
| IWM261218C00175000 | 2024-07-25 2:57PM EDT | 2026-12-18 | 66.74 | 66.09 | 71.00 | 0.00 | - | 2 | 32 | 34.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00175000 | 2024-07-26 10:36AM EDT | 2024-08-02 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 33 | 2,225 | 59.38% |
| IWM240809P00175000 | 2024-07-26 3:51PM EDT | 2024-08-09 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 42 | 154 | 46.88% |
| IWM240816P00175000 | 2024-07-26 3:11PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6 | 17,976 | 41.41% |
| IWM240823P00175000 | 2024-07-26 9:45AM EDT | 2024-08-23 | 0.09 | 0.06 | 0.08 | -0.02 | -18.18% | 200 | 528 | 39.06% |
| IWM240830P00175000 | 2024-07-26 1:34PM EDT | 2024-08-30 | 0.13 | 0.10 | 0.12 | -0.05 | -27.78% | 185 | 384 | 36.91% |
| IWM240920P00175000 | 2024-07-26 4:03PM EDT | 2024-09-20 | 0.25 | 0.23 | 0.25 | -0.07 | -21.87% | 31 | 67,813 | 32.57% |
| IWM240930P00175000 | 2024-07-24 3:56PM EDT | 2024-09-30 | 0.48 | 0.31 | 0.33 | 0.00 | - | 80 | 18,771 | 31.45% |
| IWM241018P00175000 | 2024-07-26 3:41PM EDT | 2024-10-18 | 0.49 | 0.47 | 0.49 | -0.10 | -16.95% | 29 | 12,391 | 29.96% |
| IWM241115P00175000 | 2024-07-25 3:07PM EDT | 2024-11-15 | 0.89 | 0.81 | 0.84 | -0.12 | -11.88% | 2 | 13,766 | 28.98% |
| IWM241220P00175000 | 2024-07-26 2:32PM EDT | 2024-12-20 | 1.30 | 1.22 | 1.26 | -0.06 | -4.41% | 1 | 79,445 | 27.78% |
| IWM241231P00175000 | 2024-07-17 12:39PM EDT | 2024-12-31 | 1.21 | 1.28 | 1.36 | 0.00 | - | 4 | 235 | 27.31% |
| IWM250117P00175000 | 2024-07-24 3:28PM EDT | 2025-01-17 | 1.80 | 1.46 | 1.52 | 0.00 | - | 7 | 27,099 | 26.69% |
| IWM250221P00175000 | 2024-07-24 12:42PM EDT | 2025-02-21 | 1.98 | 1.80 | 1.87 | 0.00 | - | 1 | 6 | 25.73% |
| IWM250321P00175000 | 2024-07-25 1:32PM EDT | 2025-03-21 | 2.35 | 2.10 | 2.19 | 0.00 | - | 4 | 15,304 | 25.26% |
| IWM250331P00175000 | 2024-07-22 4:00PM EDT | 2025-03-31 | 2.36 | 2.17 | 2.30 | 0.00 | - | 3 | 176 | 25.10% |
| IWM250620P00175000 | 2024-07-26 3:50PM EDT | 2025-06-20 | 3.14 | 3.04 | 3.24 | -0.21 | -6.27% | 19 | 10,071 | 24.20% |
| IWM250630P00175000 | 2024-07-26 12:07PM EDT | 2025-06-30 | 3.35 | 3.12 | 3.41 | -0.05 | -1.47% | 5 | 58 | 24.24% |
| IWM250919P00175000 | 2024-07-26 1:41PM EDT | 2025-09-19 | 4.30 | 3.93 | 4.36 | +0.30 | +7.50% | 3 | 155 | 23.67% |
| IWM251219P00175000 | 2024-07-26 1:12PM EDT | 2025-12-19 | 5.22 | 4.83 | 5.33 | -0.57 | -9.84% | 14 | 36,624 | 23.09% |
| IWM260116P00175000 | 2024-07-24 2:59PM EDT | 2026-01-16 | 5.95 | 4.97 | 5.60 | 0.00 | - | 3 | 7,301 | 22.91% |
| IWM260618P00175000 | 2024-07-26 11:19AM EDT | 2026-06-18 | 7.07 | 5.95 | 7.38 | -0.06 | -0.84% | 2 | 14,322 | 22.58% |
| IWM261218P00175000 | 2024-07-26 11:11AM EDT | 2026-12-18 | 8.58 | 7.64 | 8.79 | -0.32 | -3.60% | 8 | 30,633 | 21.65% |
© 2024 Yahoo. Todos os direitos reservados.