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
69.026,87 +1.470,34 (+2,18%)
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:194.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00194000 | 2024-07-22 2:44PM EDT | 2024-08-02 | 25.85 | 30.50 | 30.65 | 0.00 | - | 2 | 18 | 62.60% |
| IWM240809C00194000 | 2024-07-25 12:17PM EDT | 2024-08-09 | 29.50 | 30.75 | 30.91 | 0.00 | - | 1 | 2 | 51.10% |
| IWM240816C00194000 | 2024-07-25 10:44AM EDT | 2024-08-16 | 30.40 | 31.03 | 31.19 | +2.96 | +10.79% | 1 | 378 | 45.39% |
| IWM240823C00194000 | 2024-07-23 2:48PM EDT | 2024-08-23 | 30.75 | 31.33 | 31.50 | 0.00 | - | 3 | 5 | 42.36% |
| IWM240830C00194000 | 2024-07-18 10:40AM EDT | 2024-08-30 | 30.74 | 31.68 | 31.84 | 0.00 | - | 5 | 4 | 40.58% |
| IWM240920C00194000 | 2024-07-26 11:46AM EDT | 2024-09-20 | 31.34 | 32.64 | 32.80 | +0.74 | +2.42% | 3 | 309 | 37.29% |
| IWM240930C00194000 | 2024-07-17 9:38AM EDT | 2024-09-30 | 33.34 | 32.72 | 33.04 | 0.00 | - | 1 | 85 | 35.45% |
| IWM241018C00194000 | 2024-07-23 11:24AM EDT | 2024-10-18 | 31.90 | 33.24 | 33.55 | 0.00 | - | 4 | 97 | 33.39% |
| IWM241115C00194000 | 2024-07-24 12:19PM EDT | 2024-11-15 | 32.99 | 34.77 | 35.10 | 0.00 | - | 2 | 60 | 33.70% |
| IWM241231C00194000 | 2024-07-26 1:40PM EDT | 2024-12-31 | 35.40 | 36.28 | 36.73 | +3.14 | +9.73% | 1 | 213 | 32.27% |
| IWM250117C00194000 | 2024-07-26 3:30PM EDT | 2025-01-17 | 36.75 | 36.89 | 37.29 | +3.92 | +11.94% | 1 | 202 | 31.89% |
| IWM250221C00194000 | 2024-07-24 3:04PM EDT | 2025-02-21 | 34.10 | 38.24 | 38.69 | 0.00 | - | 1 | 1 | 31.82% |
| IWM250321C00194000 | 2024-07-25 2:23PM EDT | 2025-03-21 | 37.90 | 39.12 | 39.73 | 0.00 | - | 5 | 175 | 31.74% |
| IWM250331C00194000 | 2024-07-01 3:16PM EDT | 2025-03-31 | 20.70 | 39.33 | 39.88 | 0.00 | - | 20 | 10 | 31.35% |
| IWM260116C00194000 | 2024-07-17 9:30AM EDT | 2026-01-16 | 46.43 | 46.66 | 49.02 | 0.00 | - | 1 | 7 | 31.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00194000 | 2024-07-26 4:05PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 364 | 1,026 | 38.28% |
| IWM240809P00194000 | 2024-07-26 2:24PM EDT | 2024-08-09 | 0.08 | 0.05 | 0.06 | -0.04 | -33.33% | 5 | 1,417 | 33.11% |
| IWM240816P00194000 | 2024-07-26 2:53PM EDT | 2024-08-16 | 0.14 | 0.12 | 0.14 | -0.08 | -36.36% | 6 | 54,860 | 30.62% |
| IWM240823P00194000 | 2024-07-26 9:45AM EDT | 2024-08-23 | 0.29 | 0.22 | 0.23 | -0.25 | -46.30% | 200 | 243 | 28.83% |
| IWM240830P00194000 | 2024-07-26 3:40PM EDT | 2024-08-30 | 0.34 | 0.32 | 0.34 | -0.17 | -33.33% | 202 | 88 | 27.76% |
| IWM240920P00194000 | 2024-07-26 3:49PM EDT | 2024-09-20 | 0.69 | 0.67 | 0.70 | -0.16 | -18.82% | 99 | 18,104 | 25.64% |
| IWM240930P00194000 | 2024-07-16 2:56PM EDT | 2024-09-30 | 0.88 | 0.88 | 0.92 | 0.00 | - | 47 | 172 | 25.27% |
| IWM241018P00194000 | 2024-07-26 1:37PM EDT | 2024-10-18 | 1.50 | 1.29 | 1.33 | -0.10 | -6.25% | 4 | 2,391 | 24.73% |
| IWM241115P00194000 | 2024-07-26 1:14PM EDT | 2024-11-15 | 2.24 | 2.05 | 2.11 | -0.45 | -16.73% | 6 | 2,759 | 24.65% |
| IWM241231P00194000 | 2024-07-17 1:32PM EDT | 2024-12-31 | 2.83 | 2.94 | 3.07 | 0.00 | - | 1 | 509 | 23.64% |
| IWM250117P00194000 | 2024-07-24 3:54PM EDT | 2025-01-17 | 4.25 | 3.25 | 3.33 | 0.00 | - | 46 | 1,692 | 23.15% |
| IWM250321P00194000 | 2024-07-18 3:43PM EDT | 2025-03-21 | 5.04 | 4.29 | 4.42 | 0.00 | - | 10 | 1,777 | 22.20% |
| IWM250331P00194000 | 2024-05-01 1:57PM EDT | 2025-03-31 | 11.80 | 7.30 | 7.64 | 0.00 | - | 3 | 4 | 27.83% |
© 2024 Yahoo. Todos os direitos reservados.