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
67.993,10 +904,77 (+1,35%)
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:198.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00198000 | 2024-07-25 9:44AM EDT | 2024-08-02 | 22.38 | 26.51 | 26.66 | 0.00 | - | 1 | 144 | 55.62% |
| IWM240809C00198000 | 2024-07-24 10:04AM EDT | 2024-08-09 | 23.96 | 26.78 | 26.94 | 0.00 | - | 1 | 28 | 45.90% |
| IWM240816C00198000 | 2024-07-26 10:01AM EDT | 2024-08-16 | 27.92 | 27.10 | 27.25 | +4.16 | +17.51% | 13 | 794 | 41.14% |
| IWM240823C00198000 | 2024-07-11 11:59AM EDT | 2024-08-23 | 13.98 | 27.44 | 27.60 | 0.00 | - | 40 | 22 | 38.75% |
| IWM240830C00198000 | 2024-07-23 3:23PM EDT | 2024-08-30 | 27.36 | 27.83 | 27.99 | 0.00 | - | 11 | 12 | 37.45% |
| IWM240920C00198000 | 2024-07-26 11:59AM EDT | 2024-09-20 | 28.22 | 28.92 | 29.07 | +4.76 | +20.29% | 2 | 845 | 34.95% |
| IWM240930C00198000 | 2024-07-19 10:06AM EDT | 2024-09-30 | 23.76 | 29.03 | 29.34 | 0.00 | - | 35 | 195 | 33.31% |
| IWM241018C00198000 | 2024-07-19 2:53PM EDT | 2024-10-18 | 23.40 | 29.66 | 29.96 | 0.00 | - | 4 | 616 | 31.74% |
| IWM241115C00198000 | 2024-07-23 3:59PM EDT | 2024-11-15 | 29.92 | 31.32 | 31.64 | 0.00 | - | 86 | 178 | 32.29% |
| IWM241231C00198000 | 2024-07-17 9:40AM EDT | 2024-12-31 | 33.18 | 32.94 | 33.39 | 0.00 | - | 3 | 241 | 31.11% |
| IWM250117C00198000 | 2024-07-24 1:31PM EDT | 2025-01-17 | 31.00 | 33.60 | 34.00 | 0.00 | - | 20 | 553 | 30.82% |
| IWM250221C00198000 | 2024-07-22 2:34PM EDT | 2025-02-21 | 30.80 | 35.01 | 35.45 | 0.00 | - | - | 1 | 30.80% |
| IWM250321C00198000 | 2024-07-15 12:14PM EDT | 2025-03-21 | 29.70 | 35.94 | 36.54 | 0.00 | - | 2 | 57 | 30.78% |
| IWM250331C00198000 | 2024-07-15 9:54AM EDT | 2025-03-31 | 28.55 | 36.16 | 36.70 | 0.00 | - | 91 | 85 | 30.41% |
| IWM250630C00198000 | 2024-07-22 10:39AM EDT | 2025-06-30 | 33.30 | 38.83 | 40.24 | 0.00 | - | 2 | 3 | 30.90% |
| IWM260116C00198000 | 2024-07-18 12:03PM EDT | 2026-01-16 | 41.70 | 43.83 | 46.17 | 0.00 | - | 2 | 22 | 30.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00198000 | 2024-07-26 3:45PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 71 | 30,842 | 35.55% |
| IWM240809P00198000 | 2024-07-26 3:01PM EDT | 2024-08-09 | 0.11 | 0.07 | 0.08 | -0.03 | -21.43% | 10 | 388 | 30.18% |
| IWM240816P00198000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 0.18 | 0.18 | 0.19 | -0.17 | -48.57% | 250 | 13,250 | 28.37% |
| IWM240823P00198000 | 2024-07-26 12:43PM EDT | 2024-08-23 | 0.42 | 0.31 | 0.33 | -0.12 | -22.22% | 71 | 316 | 27.25% |
| IWM240830P00198000 | 2024-07-26 10:43AM EDT | 2024-08-30 | 0.64 | 0.44 | 0.47 | -0.04 | -5.88% | 4 | 944 | 26.27% |
| IWM240920P00198000 | 2024-07-26 4:13PM EDT | 2024-09-20 | 0.91 | 0.92 | 0.94 | -0.45 | -33.09% | 349 | 49,321 | 24.59% |
| IWM240930P00198000 | 2024-07-25 10:40AM EDT | 2024-09-30 | 1.30 | 1.18 | 1.22 | -0.65 | -33.33% | 1 | 312 | 24.35% |
| IWM241018P00198000 | 2024-07-26 9:34AM EDT | 2024-10-18 | 1.75 | 1.67 | 1.71 | -0.16 | -8.38% | 43 | 2,494 | 23.91% |
| IWM241115P00198000 | 2024-07-26 3:48PM EDT | 2024-11-15 | 2.59 | 2.55 | 2.60 | -0.74 | -22.22% | 38 | 1,584 | 23.90% |
| IWM241231P00198000 | 2024-07-24 9:40AM EDT | 2024-12-31 | 3.57 | 3.54 | 3.67 | 0.00 | - | 11 | 357 | 22.97% |
| IWM250117P00198000 | 2024-07-23 2:18PM EDT | 2025-01-17 | 3.88 | 3.87 | 3.96 | 0.00 | - | 2 | 2,010 | 22.53% |
| IWM250221P00198000 | 2024-07-22 9:50AM EDT | 2025-02-21 | 5.35 | 4.48 | 4.59 | 0.00 | - | 5 | 27 | 21.90% |
| IWM250321P00198000 | 2024-07-12 1:51PM EDT | 2025-03-21 | 6.07 | 5.01 | 5.14 | 0.00 | - | 4 | 929 | 21.63% |
| IWM250331P00198000 | 2024-05-30 12:06PM EDT | 2025-03-31 | 9.20 | 8.87 | 9.19 | 0.00 | - | 1 | 1 | 28.30% |
| IWM250630P00198000 | 2024-07-22 11:32AM EDT | 2025-06-30 | 7.89 | 6.62 | 7.01 | 0.00 | - | - | 1 | 21.02% |
| IWM260116P00198000 | 2024-07-11 9:47AM EDT | 2026-01-16 | 12.15 | 9.32 | 10.09 | 0.00 | - | 1 | 20 | 20.22% |
© 2024 Yahoo. Todos os direitos reservados.