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
68.976,34 +1.783,77 (+2,65%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00180000 | 2024-07-23 3:43PM EDT | 2024-07-29 | 43.65 | 44.31 | 44.46 | +0.67 | +1.56% | 2 | 1 | 118.75% |
| IWM240730C00180000 | 2024-07-26 10:35AM EDT | 2024-07-30 | 42.37 | 44.33 | 44.49 | -0.93 | -2.15% | - | - | 105.08% |
| IWM240731C00180000 | 2024-07-23 11:26AM EDT | 2024-07-31 | 42.43 | 44.36 | 44.51 | 0.00 | - | - | 2 | 95.90% |
| IWM240801C00180000 | 2024-07-23 3:43PM EDT | 2024-08-01 | 43.08 | 44.39 | 44.55 | 0.00 | - | - | 1 | 89.75% |
| IWM240802C00180000 | 2024-07-19 10:20AM EDT | 2024-08-02 | 38.30 | 44.47 | 44.63 | 0.00 | - | 13 | 25 | 87.21% |
| IWM240809C00180000 | 2024-07-18 10:02AM EDT | 2024-08-09 | 45.20 | 44.68 | 44.84 | 0.00 | - | 15 | 30 | 67.68% |
| IWM240816C00180000 | 2024-07-26 2:07PM EDT | 2024-08-16 | 44.17 | 44.90 | 45.06 | +1.29 | +3.01% | 6 | 383 | 59.38% |
| IWM240823C00180000 | 2024-07-24 1:07PM EDT | 2024-08-23 | 42.59 | 45.14 | 45.30 | 0.00 | - | 10 | 21 | 54.74% |
| IWM240830C00180000 | 2024-07-12 9:39AM EDT | 2024-08-30 | 34.94 | 45.42 | 45.59 | 0.00 | - | - | 1 | 52.03% |
| IWM240920C00180000 | 2024-07-24 10:05AM EDT | 2024-09-20 | 46.40 | 46.14 | 46.30 | +2.88 | +6.62% | 2 | 11,230 | 46.86% |
| IWM240930C00180000 | 2024-07-24 2:42PM EDT | 2024-09-30 | 41.50 | 46.14 | 46.46 | 0.00 | - | 32 | 6,603 | 44.12% |
| IWM241018C00180000 | 2024-07-23 1:56PM EDT | 2024-10-18 | 45.00 | 46.39 | 46.70 | 0.00 | - | 1 | 177 | 40.32% |
| IWM241115C00180000 | 2024-07-19 12:26PM EDT | 2024-11-15 | 40.91 | 47.51 | 47.85 | 0.00 | - | 3 | 515 | 39.51% |
| IWM241220C00180000 | 2024-07-26 3:37PM EDT | 2024-12-20 | 48.30 | 48.59 | 48.97 | +2.96 | +6.53% | 5 | 16,605 | 37.99% |
| IWM241231C00180000 | 2024-07-23 11:17AM EDT | 2024-12-31 | 47.15 | 48.66 | 49.13 | 0.00 | - | 2 | 504 | 37.10% |
| IWM250117C00180000 | 2024-07-26 11:45AM EDT | 2025-01-17 | 48.14 | 49.09 | 49.51 | 0.00 | - | 15 | 2,260 | 36.27% |
| IWM250221C00180000 | 2024-07-18 3:41PM EDT | 2025-02-21 | 44.86 | 50.22 | 50.70 | 0.00 | - | 5 | 7 | 35.92% |
| IWM250321C00180000 | 2024-07-26 12:10PM EDT | 2025-03-21 | 51.07 | 50.94 | 51.59 | +1.63 | +3.30% | 2 | 58 | 35.63% |
| IWM250331C00180000 | 2024-07-23 9:34AM EDT | 2025-03-31 | 46.88 | 51.11 | 51.68 | 0.00 | - | 1 | 19 | 35.09% |
| IWM250620C00180000 | 2024-07-26 10:58AM EDT | 2025-06-20 | 52.49 | 53.45 | 54.13 | -0.17 | -0.32% | 10 | 10,902 | 34.66% |
| IWM250630C00180000 | 2024-07-18 2:49PM EDT | 2025-06-30 | 52.50 | 53.16 | 54.65 | +4.50 | +9.38% | 1 | 12 | 34.99% |
| IWM250919C00180000 | 2024-07-24 3:21PM EDT | 2025-09-19 | 51.70 | 55.14 | 56.94 | 0.00 | - | 8 | 141 | 34.71% |
| IWM251219C00180000 | 2024-07-25 2:36PM EDT | 2025-12-19 | 58.30 | 56.87 | 59.17 | +1.97 | +3.50% | 1 | 3,628 | 34.28% |
| IWM260116C00180000 | 2024-07-26 1:07PM EDT | 2026-01-16 | 58.68 | 57.11 | 59.58 | +2.10 | +3.71% | 5 | 122 | 33.87% |
| IWM260618C00180000 | 2024-07-26 12:34PM EDT | 2026-06-18 | 61.00 | 59.42 | 63.87 | 0.00 | - | 2 | 35 | 34.40% |
| IWM261218C00180000 | 2024-07-25 11:53AM EDT | 2026-12-18 | 63.00 | 62.50 | 67.48 | 0.00 | - | 1 | 57 | 33.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00180000 | 2024-07-26 10:53AM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 79.69% |
| IWM240730P00180000 | 2024-07-22 9:54AM EDT | 2024-07-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 22 | 68.75% |
| IWM240731P00180000 | 2024-07-25 10:40AM EDT | 2024-07-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 62.50% |
| IWM240801P00180000 | 2024-07-25 10:44AM EDT | 2024-08-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 56.25% |
| IWM240802P00180000 | 2024-07-26 9:39AM EDT | 2024-08-02 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 20 | 1,359 | 53.13% |
| IWM240805P00180000 | 2024-07-22 9:46AM EDT | 2024-08-05 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 200 | 46.88% |
| IWM240806P00180000 | 2024-07-23 2:05PM EDT | 2024-08-06 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 6 | 44.53% |
| IWM240809P00180000 | 2024-07-26 12:45PM EDT | 2024-08-09 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 44 | 499 | 42.19% |
| IWM240816P00180000 | 2024-07-26 3:31PM EDT | 2024-08-16 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 125 | 32,239 | 38.09% |
| IWM240823P00180000 | 2024-07-25 11:23AM EDT | 2024-08-23 | 0.11 | 0.09 | 0.10 | -0.03 | -21.43% | 10 | 878 | 36.13% |
| IWM240830P00180000 | 2024-07-26 3:44PM EDT | 2024-08-30 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 451 | 293 | 34.28% |
| IWM240920P00180000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 0.31 | 0.29 | 0.31 | -0.09 | -22.50% | 4,128 | 86,201 | 30.49% |
| IWM240930P00180000 | 2024-07-26 12:34PM EDT | 2024-09-30 | 0.45 | 0.38 | 0.41 | 0.00 | - | 8 | 6,711 | 29.57% |
| IWM241018P00180000 | 2024-07-26 3:41PM EDT | 2024-10-18 | 0.60 | 0.59 | 0.61 | -0.24 | -28.57% | 47 | 12,837 | 28.35% |
| IWM241115P00180000 | 2024-07-26 3:44PM EDT | 2024-11-15 | 1.04 | 1.01 | 1.05 | -0.42 | -28.77% | 20 | 20,102 | 27.69% |
| IWM241220P00180000 | 2024-07-26 4:09PM EDT | 2024-12-20 | 1.53 | 1.51 | 1.55 | -0.31 | -16.85% | 7 | 77,098 | 26.67% |
| IWM241231P00180000 | 2024-07-25 10:48AM EDT | 2024-12-31 | 1.70 | 1.58 | 1.67 | -0.34 | -16.67% | 2 | 2,033 | 26.25% |
| IWM250117P00180000 | 2024-07-26 9:36AM EDT | 2025-01-17 | 1.85 | 1.79 | 1.85 | -0.29 | -13.55% | 90 | 22,689 | 25.65% |
| IWM250221P00180000 | 2024-07-24 2:30PM EDT | 2025-02-21 | 2.52 | 2.17 | 2.26 | 0.00 | - | 9 | 42 | 24.81% |
| IWM250321P00180000 | 2024-07-26 2:42PM EDT | 2025-03-21 | 2.69 | 2.52 | 2.62 | +0.01 | +0.37% | 1 | 35,710 | 24.38% |
| IWM250331P00180000 | 2024-07-26 3:59PM EDT | 2025-03-31 | 2.71 | 2.61 | 2.74 | -0.26 | -8.75% | 1 | 635 | 24.22% |
| IWM250620P00180000 | 2024-07-26 10:30AM EDT | 2025-06-20 | 3.88 | 3.65 | 3.80 | -0.02 | -0.51% | 39 | 40,297 | 23.44% |
| IWM250630P00180000 | 2024-07-25 3:00PM EDT | 2025-06-30 | 4.02 | 3.67 | 3.99 | -0.23 | -5.41% | 10 | 31 | 23.49% |
| IWM250919P00180000 | 2024-07-26 12:12PM EDT | 2025-09-19 | 4.91 | 4.57 | 5.04 | -0.26 | -5.03% | 7 | 111 | 23.00% |
| IWM251219P00180000 | 2024-07-26 11:43AM EDT | 2025-12-19 | 6.06 | 5.55 | 6.08 | -0.21 | -3.35% | 17 | 47,185 | 22.46% |
| IWM260116P00180000 | 2024-07-22 10:12AM EDT | 2026-01-16 | 6.94 | 5.74 | 6.38 | 0.00 | - | 245 | 10,377 | 22.30% |
| IWM260618P00180000 | 2024-07-26 10:53AM EDT | 2026-06-18 | 7.82 | 7.00 | 8.28 | +0.22 | +2.89% | 2 | 631 | 22.02% |
| IWM261218P00180000 | 2024-07-24 3:29PM EDT | 2026-12-18 | 9.67 | 8.59 | 9.78 | 0.00 | - | 10 | 5,934 | 21.14% |
© 2024 Yahoo. Todos os direitos reservados.