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
68.238,77 +1.201,81 (+1,79%)
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:188.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00188000 | 2024-07-24 3:57PM EDT | 2024-08-02 | 30.30 | 36.49 | 36.64 | 0.00 | - | 1 | 5 | 73.14% |
| IWM240809C00188000 | 2024-07-19 10:30AM EDT | 2024-08-09 | 30.39 | 36.72 | 36.87 | 0.00 | - | 2 | 2 | 57.32% |
| IWM240816C00188000 | 2024-07-24 2:10PM EDT | 2024-08-16 | 37.85 | 36.96 | 37.12 | +3.61 | +10.54% | 1 | 237 | 50.68% |
| IWM240830C00188000 | 2024-07-25 10:19AM EDT | 2024-08-30 | 34.10 | 37.54 | 37.71 | 0.00 | - | 1 | 2 | 45.75% |
| IWM240920C00188000 | 2024-07-26 9:40AM EDT | 2024-09-20 | 39.26 | 38.37 | 38.52 | +8.25 | +26.60% | 3 | 972 | 41.15% |
| IWM240930C00188000 | 2024-07-02 3:51PM EDT | 2024-09-30 | 17.82 | 38.40 | 38.72 | 0.00 | - | 1 | 16 | 38.93% |
| IWM241018C00188000 | 2024-07-26 9:40AM EDT | 2024-10-18 | 38.94 | 38.78 | 39.09 | +6.94 | +21.69% | 2 | 11 | 36.13% |
| IWM241115C00188000 | 2024-07-18 1:51PM EDT | 2024-11-15 | 36.24 | 40.13 | 40.46 | 0.00 | - | 1 | 23 | 36.04% |
| IWM241231C00188000 | 2024-07-19 11:46AM EDT | 2024-12-31 | 34.40 | 41.47 | 41.93 | 0.00 | - | 6 | 18 | 34.21% |
| IWM250117C00188000 | 2024-07-17 9:33AM EDT | 2025-01-17 | 41.20 | 42.00 | 42.41 | 0.00 | - | 2 | 114 | 33.65% |
| IWM260116C00188000 | 2024-07-24 9:48AM EDT | 2026-01-16 | 50.71 | 51.03 | 53.45 | 0.00 | - | 2 | 18 | 32.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00188000 | 2024-07-26 3:03PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 11 | 241 | 45.31% |
| IWM240809P00188000 | 2024-07-26 2:26PM EDT | 2024-08-09 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 30 | 479 | 37.31% |
| IWM240816P00188000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 1,215 | 38,178 | 33.89% |
| IWM240823P00188000 | 2024-07-25 2:36PM EDT | 2024-08-23 | 0.22 | 0.14 | 0.15 | 0.00 | - | 3 | 126 | 31.69% |
| IWM240830P00188000 | 2024-07-26 1:10PM EDT | 2024-08-30 | 0.27 | 0.21 | 0.23 | -0.08 | -22.86% | 1 | 14 | 30.42% |
| IWM240920P00188000 | 2024-07-26 3:28PM EDT | 2024-09-20 | 0.47 | 0.45 | 0.47 | -0.11 | -18.97% | 20 | 6,163 | 27.49% |
| IWM240930P00188000 | 2024-07-25 3:15PM EDT | 2024-09-30 | 0.83 | 0.59 | 0.62 | 0.00 | - | 1 | 179 | 26.83% |
| IWM241018P00188000 | 2024-07-26 12:07PM EDT | 2024-10-18 | 1.01 | 0.90 | 0.93 | -0.15 | -12.93% | 6 | 689 | 26.12% |
| IWM241115P00188000 | 2024-07-25 4:08PM EDT | 2024-11-15 | 2.01 | 1.50 | 1.55 | 0.00 | - | 3 | 2,528 | 25.87% |
| IWM241231P00188000 | 2024-07-25 1:41PM EDT | 2024-12-31 | 2.50 | 2.24 | 2.35 | 0.00 | - | 1 | 15 | 24.68% |
| IWM250117P00188000 | 2024-07-24 2:58PM EDT | 2025-01-17 | 3.08 | 2.50 | 2.58 | 0.00 | - | 1,436 | 1,870 | 24.17% |
| IWM250221P00188000 | 2024-07-25 10:11AM EDT | 2025-02-21 | 3.91 | 2.98 | 3.08 | 0.00 | - | - | - | 23.43% |
| IWM250331P00188000 | 2024-07-17 10:07AM EDT | 2025-03-31 | 3.52 | 3.50 | 3.67 | 0.00 | - | 1 | 10 | 22.95% |
| IWM260116P00188000 | 2024-02-12 1:48PM EDT | 2026-01-16 | 12.74 | 10.83 | 12.43 | 0.00 | - | - | 5 | 26.95% |
© 2024 Yahoo. Todos os direitos reservados.