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
68.013,20 +913,34 (+1,36%)
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:193.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00193000 | 2024-07-23 3:52PM EDT | 2024-08-02 | 30.45 | 31.49 | 31.65 | 0.00 | - | 3 | 21 | 64.21% |
| IWM240809C00193000 | 2024-07-08 10:43AM EDT | 2024-08-09 | 12.14 | 31.74 | 31.90 | 0.00 | - | - | 29 | 50.85% |
| IWM240816C00193000 | 2024-07-26 11:46AM EDT | 2024-08-16 | 30.34 | 32.02 | 32.17 | +0.31 | +1.03% | 2 | 229 | 46.36% |
| IWM240823C00193000 | 2024-07-25 2:55PM EDT | 2024-08-23 | 30.13 | 32.31 | 32.48 | +0.99 | +3.40% | 3 | 10 | 43.29% |
| IWM240830C00193000 | 2024-07-19 10:13AM EDT | 2024-08-30 | 27.34 | 32.65 | 32.82 | 0.00 | - | 1 | 1 | 41.47% |
| IWM240920C00193000 | 2024-07-25 2:05PM EDT | 2024-09-20 | 33.11 | 33.59 | 33.74 | +1.32 | +4.15% | 1 | 1,823 | 37.89% |
| IWM240930C00193000 | 2024-06-28 9:30AM EDT | 2024-09-30 | 16.00 | 33.66 | 33.97 | 0.00 | - | 1 | 90 | 35.97% |
| IWM241018C00193000 | 2024-07-12 10:41AM EDT | 2024-10-18 | 25.07 | 34.15 | 34.46 | 0.00 | - | 7 | 231 | 33.83% |
| IWM241115C00193000 | 2024-07-22 2:37PM EDT | 2024-11-15 | 31.22 | 35.65 | 35.98 | 0.00 | - | 3 | 23 | 34.08% |
| IWM241231C00193000 | 2024-07-26 9:47AM EDT | 2024-12-31 | 37.54 | 37.13 | 37.59 | +6.85 | +22.32% | 8 | 30 | 32.60% |
| IWM250117C00193000 | 2024-07-25 3:47PM EDT | 2025-01-17 | 35.15 | 37.72 | 38.13 | 0.00 | - | 15 | 310 | 32.17% |
| IWM250321C00193000 | 2024-07-24 10:50AM EDT | 2025-03-21 | 38.50 | 39.93 | 40.55 | 0.00 | - | 4 | 678 | 32.00% |
| IWM250331C00193000 | 2024-06-25 11:14AM EDT | 2025-03-31 | 21.41 | 38.40 | 38.89 | 0.00 | - | 3 | 7 | 28.41% |
| IWM260116C00193000 | 2024-07-12 9:30AM EDT | 2026-01-16 | 37.00 | 47.37 | 49.75 | 0.00 | - | 1 | 5 | 31.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00193000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 412 | 814 | 42.19% |
| IWM240809P00193000 | 2024-07-26 2:20PM EDT | 2024-08-09 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 30 | 458 | 33.40% |
| IWM240816P00193000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 0.13 | 0.11 | 0.12 | -0.08 | -38.10% | 149 | 15,777 | 30.76% |
| IWM240823P00193000 | 2024-07-25 2:16PM EDT | 2024-08-23 | 0.32 | 0.20 | 0.22 | 0.00 | - | 4 | 152 | 29.44% |
| IWM240830P00193000 | 2024-07-25 2:07PM EDT | 2024-08-30 | 0.36 | 0.29 | 0.31 | -0.08 | -18.18% | 3 | 265 | 28.05% |
| IWM240920P00193000 | 2024-07-26 2:53PM EDT | 2024-09-20 | 0.72 | 0.63 | 0.65 | -0.25 | -25.77% | 5 | 54,551 | 25.90% |
| IWM240930P00193000 | 2024-07-23 2:46PM EDT | 2024-09-30 | 0.92 | 0.82 | 0.86 | +0.02 | +2.22% | 20 | 786 | 25.51% |
| IWM241018P00193000 | 2024-07-25 10:58AM EDT | 2024-10-18 | 1.63 | 1.21 | 1.25 | 0.00 | - | 1 | 1,016 | 24.95% |
| IWM241115P00193000 | 2024-07-25 2:32PM EDT | 2024-11-15 | 2.32 | 1.95 | 2.00 | 0.00 | - | 8 | 477 | 24.84% |
| IWM241231P00193000 | 2024-07-22 1:54PM EDT | 2024-12-31 | 3.19 | 2.81 | 2.93 | 0.00 | - | 1 | 110 | 23.79% |
| IWM250117P00193000 | 2024-07-24 3:52PM EDT | 2025-01-17 | 4.04 | 3.11 | 3.19 | 0.00 | - | 46 | 1,114 | 23.32% |
| IWM250221P00193000 | 2024-07-15 10:38AM EDT | 2025-02-21 | 4.05 | 3.65 | 3.76 | 0.00 | - | 1 | 1 | 22.64% |
| IWM250321P00193000 | 2024-07-25 10:19AM EDT | 2025-03-21 | 5.00 | 4.13 | 4.26 | 0.00 | - | 44 | 3,258 | 22.35% |
| IWM250331P00193000 | 2024-04-04 3:45PM EDT | 2025-03-31 | 9.75 | 9.13 | 9.55 | 0.00 | - | 2 | 1 | 31.76% |
| IWM250630P00193000 | 2024-07-16 10:22AM EDT | 2025-06-30 | 5.71 | 5.63 | 6.00 | 0.00 | - | - | 5 | 21.67% |
| IWM260116P00193000 | 2024-05-08 3:03PM EDT | 2026-01-16 | 12.99 | 12.23 | 13.14 | 0.00 | - | 70 | 124 | 25.68% |
© 2024 Yahoo. Todos os direitos reservados.