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
68.137,52 +1.066,63 (+1,59%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00195000 | 2024-07-26 12:56PM EDT | 2024-08-02 | 28.70 | 29.50 | 29.66 | +1.97 | +7.37% | 1 | 126 | 60.94% |
| IWM240809C00195000 | 2024-07-12 4:03PM EDT | 2024-08-09 | 19.21 | 29.76 | 29.91 | 0.00 | - | 6 | 11 | 49.66% |
| IWM240816C00195000 | 2024-07-26 11:59AM EDT | 2024-08-16 | 29.28 | 30.05 | 30.20 | +2.91 | +11.04% | 12 | 31,945 | 44.29% |
| IWM240823C00195000 | 2024-07-24 2:34PM EDT | 2024-08-23 | 26.36 | 30.35 | 30.52 | 0.00 | - | 100 | 62 | 41.43% |
| IWM240830C00195000 | 2024-07-18 10:48AM EDT | 2024-08-30 | 28.74 | 30.71 | 30.88 | 0.00 | - | 4 | 2 | 39.83% |
| IWM240920C00195000 | 2024-07-26 1:45PM EDT | 2024-09-20 | 30.77 | 31.70 | 31.86 | +0.92 | +3.08% | 3 | 2,975 | 36.69% |
| IWM240930C00195000 | 2024-07-23 3:41PM EDT | 2024-09-30 | 30.97 | 31.79 | 32.10 | 0.00 | - | 30 | 289 | 34.86% |
| IWM241018C00195000 | 2024-07-26 11:06AM EDT | 2024-10-18 | 30.80 | 32.34 | 32.64 | -0.36 | -1.16% | 4 | 7,543 | 32.95% |
| IWM241115C00195000 | 2024-07-26 1:23PM EDT | 2024-11-15 | 33.30 | 33.90 | 34.22 | +6.04 | +22.16% | 1 | 2,303 | 33.33% |
| IWM241220C00195000 | 2024-07-26 11:21AM EDT | 2024-12-20 | 33.56 | 35.29 | 35.65 | -0.88 | -2.56% | 2 | 20,993 | 32.59% |
| IWM241231C00195000 | 2024-07-24 2:57PM EDT | 2024-12-31 | 31.28 | 35.43 | 35.89 | 0.00 | - | 1 | 170 | 31.98% |
| IWM250117C00195000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 36.05 | 36.06 | 36.46 | +0.43 | +1.21% | 21 | 4,407 | 31.62% |
| IWM250221C00195000 | 2024-06-21 12:18PM EDT | 2025-02-21 | 18.36 | 30.95 | 31.43 | 0.00 | - | 1 | 1 | 17.80% |
| IWM250321C00195000 | 2024-07-26 10:36AM EDT | 2025-03-21 | 37.03 | 38.31 | 38.92 | -0.27 | -0.72% | 1 | 296 | 31.49% |
| IWM250331C00195000 | 2024-07-17 3:11PM EDT | 2025-03-31 | 37.60 | 38.53 | 39.07 | 0.00 | - | 20 | 26 | 31.10% |
| IWM250620C00195000 | 2024-07-26 3:24PM EDT | 2025-06-20 | 41.41 | 41.33 | 41.98 | +1.84 | +4.65% | 4 | 5,459 | 31.22% |
| IWM250630C00195000 | 2024-07-18 2:32PM EDT | 2025-06-30 | 36.92 | 41.10 | 42.53 | 0.00 | - | 3 | 9 | 31.52% |
| IWM250919C00195000 | 2024-07-23 10:35AM EDT | 2025-09-19 | 43.20 | 43.50 | 45.21 | 0.00 | - | 551 | 292 | 31.65% |
| IWM251219C00195000 | 2024-07-26 3:43PM EDT | 2025-12-19 | 46.39 | 45.60 | 47.80 | +1.28 | +2.84% | 35 | 4,904 | 31.57% |
| IWM260116C00195000 | 2024-07-25 2:09PM EDT | 2026-01-16 | 45.71 | 45.94 | 48.30 | 0.00 | - | 4 | 72 | 31.28% |
| IWM260618C00195000 | 2024-07-24 3:01PM EDT | 2026-06-18 | 46.64 | 48.73 | 53.02 | 0.00 | - | 1 | 104 | 32.05% |
| IWM261218C00195000 | 2024-07-23 2:41PM EDT | 2026-12-18 | 54.10 | 52.50 | 57.19 | 0.00 | - | 3 | 57 | 31.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00195000 | 2024-07-26 3:17PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 388 | 3,401 | 39.45% |
| IWM240809P00195000 | 2024-07-26 2:52PM EDT | 2024-08-09 | 0.07 | 0.05 | 0.06 | -0.08 | -53.33% | 2 | 1,538 | 32.03% |
| IWM240816P00195000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 0.14 | 0.13 | 0.15 | -0.11 | -44.00% | 3,366 | 45,769 | 30.03% |
| IWM240823P00195000 | 2024-07-26 3:26PM EDT | 2024-08-23 | 0.26 | 0.23 | 0.25 | -0.24 | -48.00% | 10 | 555 | 28.42% |
| IWM240830P00195000 | 2024-07-26 11:14AM EDT | 2024-08-30 | 0.52 | 0.34 | 0.36 | +0.01 | +1.96% | 7 | 675 | 27.25% |
| IWM240920P00195000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 0.74 | 0.73 | 0.75 | -0.37 | -33.33% | 8,219 | 73,889 | 25.34% |
| IWM240930P00195000 | 2024-07-25 1:11PM EDT | 2024-09-30 | 1.11 | 0.95 | 0.98 | +0.05 | +4.72% | 1 | 644 | 24.99% |
| IWM241018P00195000 | 2024-07-26 3:27PM EDT | 2024-10-18 | 1.44 | 1.37 | 1.41 | -0.47 | -24.61% | 5,029 | 18,561 | 24.50% |
| IWM241115P00195000 | 2024-07-26 10:05AM EDT | 2024-11-15 | 2.22 | 2.17 | 2.22 | -0.48 | -17.78% | 38 | 20,879 | 24.45% |
| IWM241220P00195000 | 2024-07-26 3:36PM EDT | 2024-12-20 | 3.04 | 2.96 | 3.02 | -0.18 | -5.59% | 1,545 | 41,617 | 23.79% |
| IWM241231P00195000 | 2024-07-25 11:19AM EDT | 2024-12-31 | 3.26 | 3.08 | 3.21 | -0.33 | -9.19% | 2 | 462 | 23.47% |
| IWM250117P00195000 | 2024-07-26 4:12PM EDT | 2025-01-17 | 3.45 | 3.40 | 3.48 | -0.72 | -17.27% | 42 | 8,229 | 23.00% |
| IWM250221P00195000 | 2024-07-22 12:02PM EDT | 2025-02-21 | 4.70 | 3.96 | 4.07 | 0.00 | - | 3 | 5 | 22.34% |
| IWM250321P00195000 | 2024-07-26 3:16PM EDT | 2025-03-21 | 4.71 | 4.46 | 4.59 | -0.87 | -15.59% | 1 | 16,987 | 22.05% |
| IWM250331P00195000 | 2024-07-26 9:35AM EDT | 2025-03-31 | 4.85 | 4.58 | 4.75 | +0.23 | +4.98% | 10 | 194 | 21.92% |
| IWM250620P00195000 | 2024-07-26 11:13AM EDT | 2025-06-20 | 6.47 | 5.89 | 6.15 | -0.38 | -5.55% | 2 | 25,367 | 21.35% |
| IWM250630P00195000 | 2024-07-24 3:50PM EDT | 2025-06-30 | 7.27 | 6.00 | 6.38 | 0.00 | - | 3 | 5 | 21.40% |
| IWM250919P00195000 | 2024-07-22 1:10PM EDT | 2025-09-19 | 8.08 | 7.17 | 7.70 | 0.00 | - | 2 | 2,032 | 21.06% |
| IWM251219P00195000 | 2024-07-26 12:21PM EDT | 2025-12-19 | 8.97 | 8.38 | 8.97 | -0.30 | -3.24% | 40 | 25,846 | 20.64% |
| IWM260116P00195000 | 2024-07-24 3:29PM EDT | 2026-01-16 | 10.13 | 8.61 | 9.36 | 0.00 | - | 1 | 1,055 | 20.55% |
| IWM260618P00195000 | 2024-07-26 10:45AM EDT | 2026-06-18 | 11.15 | 9.93 | 11.59 | -0.30 | -2.62% | 2 | 4,884 | 20.39% |
| IWM261218P00195000 | 2024-07-24 11:46AM EDT | 2026-12-18 | 13.26 | 12.05 | 13.36 | 0.00 | - | 12 | 680 | 19.69% |
© 2024 Yahoo. Todos os direitos reservados.