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
67.808,53 +753,84 (+1,12%)
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:196.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00196000 | 2024-07-15 11:10AM EDT | 2024-08-02 | 21.82 | 28.50 | 28.66 | 0.00 | - | 12 | 24 | 59.08% |
| IWM240809C00196000 | 2024-07-03 9:59AM EDT | 2024-08-09 | 9.08 | 28.76 | 28.92 | 0.00 | - | - | 14 | 48.41% |
| IWM240816C00196000 | 2024-07-26 11:47AM EDT | 2024-08-16 | 27.56 | 29.06 | 29.22 | +3.31 | +13.65% | 5 | 326 | 43.29% |
| IWM240823C00196000 | 2024-07-23 11:11AM EDT | 2024-08-23 | 27.52 | 29.38 | 29.54 | 0.00 | - | 1 | 9 | 40.48% |
| IWM240920C00196000 | 2024-07-25 9:57AM EDT | 2024-09-20 | 31.08 | 30.77 | 30.92 | +3.76 | +13.76% | 1 | 1,619 | 36.07% |
| IWM240930C00196000 | 2024-07-24 11:10AM EDT | 2024-09-30 | 28.55 | 30.86 | 31.18 | 0.00 | - | 1 | 27 | 34.36% |
| IWM241018C00196000 | 2024-07-16 9:33AM EDT | 2024-10-18 | 27.10 | 31.44 | 31.74 | 0.00 | - | 2 | 425 | 32.54% |
| IWM241115C00196000 | 2024-07-23 3:59PM EDT | 2024-11-15 | 31.69 | 33.03 | 33.35 | 0.00 | - | 22 | 138 | 32.97% |
| IWM241231C00196000 | 2024-07-26 11:23AM EDT | 2024-12-31 | 33.12 | 34.60 | 35.05 | -0.08 | -0.24% | 1 | 216 | 31.69% |
| IWM250117C00196000 | 2024-07-19 3:42PM EDT | 2025-01-17 | 29.06 | 35.23 | 35.63 | 0.00 | - | 2 | 240 | 31.34% |
| IWM250321C00196000 | 2024-07-17 10:10AM EDT | 2025-03-21 | 37.50 | 37.51 | 38.12 | 0.00 | - | 5 | 112 | 31.25% |
| IWM250331C00196000 | 2024-07-19 1:24PM EDT | 2025-03-31 | 31.80 | 37.73 | 38.28 | 0.00 | - | 1 | 2 | 30.88% |
| IWM250630C00196000 | 2024-07-18 10:54AM EDT | 2025-06-30 | 39.68 | 40.33 | 41.76 | 0.00 | - | 1 | 1 | 31.31% |
| IWM260116C00196000 | 2024-07-11 3:01PM EDT | 2026-01-16 | 34.62 | 45.23 | 47.58 | 0.00 | - | 1 | 2 | 31.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00196000 | 2024-07-26 3:32PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 206 | 3,613 | 38.28% |
| IWM240809P00196000 | 2024-07-26 3:52PM EDT | 2024-08-09 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 366 | 631 | 31.74% |
| IWM240816P00196000 | 2024-07-26 3:35PM EDT | 2024-08-16 | 0.17 | 0.15 | 0.16 | -0.10 | -37.04% | 47 | 83,769 | 29.40% |
| IWM240823P00196000 | 2024-07-26 3:27PM EDT | 2024-08-23 | 0.28 | 0.25 | 0.27 | -0.16 | -36.36% | 11 | 173 | 27.93% |
| IWM240830P00196000 | 2024-07-26 9:32AM EDT | 2024-08-30 | 0.52 | 0.37 | 0.39 | -0.11 | -17.46% | 4 | 117 | 26.88% |
| IWM240920P00196000 | 2024-07-26 3:13PM EDT | 2024-09-20 | 0.87 | 0.78 | 0.81 | -0.32 | -26.89% | 211 | 4,718 | 25.10% |
| IWM240930P00196000 | 2024-07-25 10:46AM EDT | 2024-09-30 | 1.58 | 1.02 | 1.06 | 0.00 | - | 2 | 2,429 | 24.81% |
| IWM241018P00196000 | 2024-07-26 1:37PM EDT | 2024-10-18 | 1.70 | 1.46 | 1.51 | -0.35 | -17.07% | 19 | 1,816 | 24.33% |
| IWM241115P00196000 | 2024-07-25 11:15AM EDT | 2024-11-15 | 2.73 | 2.29 | 2.34 | 0.00 | - | 3 | 720 | 24.27% |
| IWM241231P00196000 | 2024-07-16 9:55AM EDT | 2024-12-31 | 3.12 | 3.23 | 3.35 | 0.00 | - | 4 | 200 | 23.29% |
| IWM250117P00196000 | 2024-07-24 3:52PM EDT | 2025-01-17 | 4.58 | 3.55 | 3.63 | 0.00 | - | 95 | 619 | 22.83% |
| IWM250221P00196000 | 2024-07-16 9:33AM EDT | 2025-02-21 | 4.20 | 4.13 | 4.24 | 0.00 | - | 1 | 2 | 22.20% |
| IWM250321P00196000 | 2024-07-17 11:49AM EDT | 2025-03-21 | 4.43 | 4.64 | 4.77 | 0.00 | - | 500 | 6,166 | 21.92% |
| IWM250331P00196000 | 2024-07-26 9:40AM EDT | 2025-03-31 | 5.04 | 4.75 | 4.93 | -2.56 | -33.68% | 1 | 61 | 21.78% |
| IWM250630P00196000 | 2024-07-24 3:50PM EDT | 2025-06-30 | 7.49 | 6.21 | 6.58 | 0.00 | - | 3 | 18 | 21.27% |
| IWM260116P00196000 | 2024-07-18 2:00PM EDT | 2026-01-16 | 10.20 | 8.84 | 9.60 | 0.00 | - | 2 | 1 | 20.44% |
© 2024 Yahoo. Todos os direitos reservados.