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
69.110,59 +1.571,04 (+2,33%)
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:192.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00192000 | 2024-07-11 2:28PM EDT | 2024-08-02 | 19.36 | 32.49 | 32.65 | 0.00 | - | 40 | 68 | 66.02% |
| IWM240809C00192000 | 2024-07-09 2:32PM EDT | 2024-08-09 | 11.34 | 32.74 | 32.89 | 0.00 | - | 10 | 17 | 52.15% |
| IWM240816C00192000 | 2024-07-25 2:05PM EDT | 2024-08-16 | 31.12 | 33.01 | 33.16 | 0.00 | - | 1 | 307 | 47.46% |
| IWM240823C00192000 | 2024-07-18 1:44PM EDT | 2024-08-23 | 29.62 | 33.29 | 33.46 | 0.00 | - | 1 | 1 | 44.21% |
| IWM240920C00192000 | 2024-07-25 1:50PM EDT | 2024-09-20 | 33.00 | 34.54 | 34.69 | +0.04 | +0.12% | 1 | 2,741 | 38.53% |
| IWM240930C00192000 | 2024-07-19 3:44PM EDT | 2024-09-30 | 27.80 | 34.60 | 34.92 | 0.00 | - | 2 | 116 | 36.58% |
| IWM241018C00192000 | 2024-07-23 11:43AM EDT | 2024-10-18 | 34.00 | 35.07 | 35.38 | 0.00 | - | 2 | 127 | 34.28% |
| IWM241115C00192000 | 2024-07-23 10:35AM EDT | 2024-11-15 | 35.50 | 36.54 | 36.86 | 0.00 | - | 1 | 258 | 34.44% |
| IWM241231C00192000 | 2024-07-25 9:48AM EDT | 2024-12-31 | 33.70 | 37.99 | 38.45 | 0.00 | - | 2 | 197 | 32.92% |
| IWM250117C00192000 | 2024-07-17 9:49AM EDT | 2025-01-17 | 39.25 | 38.57 | 38.97 | 0.00 | - | 8 | 407 | 32.44% |
| IWM250221C00192000 | 2024-07-16 10:14AM EDT | 2025-02-21 | 36.97 | 39.89 | 40.34 | 0.00 | - | - | 1 | 32.35% |
| IWM250321C00192000 | 2024-07-17 12:39PM EDT | 2025-03-21 | 39.35 | 40.75 | 41.37 | 0.00 | - | 2 | 109 | 32.26% |
| IWM250331C00192000 | 2024-06-18 3:59PM EDT | 2025-03-31 | 22.37 | 35.60 | 36.85 | 0.00 | - | 1 | 1 | 23.11% |
| IWM260116C00192000 | 2024-07-05 9:45AM EDT | 2026-01-16 | 30.21 | 48.10 | 50.48 | 0.00 | - | 1 | 3 | 31.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00192000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 374 | 456 | 40.63% |
| IWM240809P00192000 | 2024-07-26 3:32PM EDT | 2024-08-09 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 3,005 | 334 | 34.38% |
| IWM240816P00192000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 0.11 | 0.10 | 0.12 | -0.10 | -47.62% | 712 | 133,867 | 31.69% |
| IWM240823P00192000 | 2024-07-26 3:34PM EDT | 2024-08-23 | 0.20 | 0.19 | 0.20 | -0.08 | -28.57% | 11 | 500 | 29.83% |
| IWM240830P00192000 | 2024-07-26 3:10PM EDT | 2024-08-30 | 0.31 | 0.27 | 0.29 | -0.06 | -16.22% | 187 | 177 | 28.49% |
| IWM240920P00192000 | 2024-07-26 10:49AM EDT | 2024-09-20 | 0.76 | 0.58 | 0.61 | -0.14 | -15.56% | 281 | 49,741 | 26.22% |
| IWM240930P00192000 | 2024-07-23 3:39PM EDT | 2024-09-30 | 0.85 | 0.77 | 0.80 | 0.00 | - | 2 | 4,033 | 25.73% |
| IWM241018P00192000 | 2024-07-25 2:05PM EDT | 2024-10-18 | 1.40 | 1.14 | 1.18 | 0.00 | - | 15 | 5,168 | 25.20% |
| IWM241115P00192000 | 2024-07-25 2:09PM EDT | 2024-11-15 | 1.99 | 1.85 | 1.90 | -0.18 | -8.29% | 2 | 1,258 | 25.04% |
| IWM241231P00192000 | 2024-07-16 1:40PM EDT | 2024-12-31 | 2.49 | 2.69 | 2.80 | 0.00 | - | 138 | 141 | 23.96% |
| IWM250117P00192000 | 2024-07-24 3:12PM EDT | 2025-01-17 | 3.66 | 2.98 | 3.06 | 0.00 | - | 73 | 2,159 | 23.49% |
| IWM250221P00192000 | 2024-07-17 10:26AM EDT | 2025-02-21 | 3.39 | 3.51 | 3.61 | 0.00 | - | - | 27 | 22.79% |
| IWM250321P00192000 | 2024-07-25 10:49AM EDT | 2025-03-21 | 4.82 | 3.97 | 4.10 | 0.00 | - | 2 | 1,538 | 22.49% |
| IWM250331P00192000 | 2024-06-03 11:35AM EDT | 2025-03-31 | 7.17 | 7.10 | 7.33 | 0.00 | - | 1 | 0 | 28.35% |
| IWM260116P00192000 | 2023-12-08 1:37PM EDT | 2026-01-16 | 19.90 | 16.64 | 19.11 | 0.00 | - | - | 1 | 32.73% |
© 2024 Yahoo. Todos os direitos reservados.