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
68.080,08 +1.002,08 (+1,49%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00200000 | 2024-07-26 3:12PM EDT | 2024-07-29 | 23.77 | 24.31 | 24.46 | +1.60 | +7.22% | 24 | 10 | 68.16% |
| IWM240730C00200000 | 2024-07-22 9:56AM EDT | 2024-07-30 | 16.79 | 24.34 | 24.49 | 0.00 | - | 14 | 21 | 60.84% |
| IWM240731C00200000 | 2024-07-25 9:35AM EDT | 2024-07-31 | 19.04 | 24.38 | 24.53 | 0.00 | - | 4 | 8 | 56.35% |
| IWM240801C00200000 | 2024-07-25 10:24AM EDT | 2024-08-01 | 21.20 | 24.41 | 24.57 | 0.00 | - | 9 | 9 | 52.83% |
| IWM240802C00200000 | 2024-07-26 3:23PM EDT | 2024-08-02 | 24.11 | 24.51 | 24.67 | +2.04 | +9.24% | 12 | 6,145 | 52.15% |
| IWM240805C00200000 | 2024-07-25 11:06AM EDT | 2024-08-05 | 22.14 | 24.55 | 24.71 | 0.00 | - | 6 | 6 | 46.39% |
| IWM240809C00200000 | 2024-07-26 3:36PM EDT | 2024-08-09 | 24.20 | 24.81 | 24.97 | +1.70 | +7.56% | 3 | 166 | 43.48% |
| IWM240816C00200000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 25.17 | 25.15 | 25.30 | +3.13 | +14.20% | 51 | 100,545 | 39.19% |
| IWM240823C00200000 | 2024-07-25 12:38PM EDT | 2024-08-23 | 26.03 | 25.52 | 25.68 | +1.28 | +5.17% | 80 | 151 | 37.12% |
| IWM240830C00200000 | 2024-07-26 2:10PM EDT | 2024-08-30 | 25.41 | 25.94 | 26.10 | +2.20 | +9.48% | 18 | 207 | 36.05% |
| IWM240920C00200000 | 2024-07-26 3:44PM EDT | 2024-09-20 | 26.99 | 27.09 | 27.24 | +3.04 | +12.69% | 230 | 23,183 | 33.85% |
| IWM240930C00200000 | 2024-07-26 3:09PM EDT | 2024-09-30 | 26.74 | 27.24 | 27.53 | +1.75 | +7.00% | 87 | 1,197 | 32.34% |
| IWM241018C00200000 | 2024-07-26 1:41PM EDT | 2024-10-18 | 27.00 | 27.92 | 28.21 | +2.00 | +8.00% | 81 | 1,565 | 30.98% |
| IWM241115C00200000 | 2024-07-25 4:01PM EDT | 2024-11-15 | 28.11 | 29.64 | 29.96 | +1.39 | +5.20% | 5 | 2,148 | 31.65% |
| IWM241220C00200000 | 2024-07-26 1:15PM EDT | 2024-12-20 | 30.57 | 31.15 | 31.50 | +2.17 | +7.64% | 149 | 19,192 | 31.10% |
| IWM241231C00200000 | 2024-07-25 3:54PM EDT | 2024-12-31 | 29.00 | 31.32 | 31.76 | 0.00 | - | 23 | 399 | 30.55% |
| IWM250117C00200000 | 2024-07-26 3:47PM EDT | 2025-01-17 | 32.14 | 32.00 | 32.39 | +2.52 | +8.51% | 284 | 11,753 | 30.30% |
| IWM250221C00200000 | 2024-07-24 2:48PM EDT | 2025-02-21 | 33.70 | 33.44 | 33.88 | +4.47 | +15.29% | 1 | 153 | 30.33% |
| IWM250321C00200000 | 2024-07-26 10:17AM EDT | 2025-03-21 | 33.65 | 34.39 | 34.98 | +0.35 | +1.05% | 37 | 4,656 | 30.32% |
| IWM250331C00200000 | 2024-07-25 4:11PM EDT | 2025-03-31 | 32.40 | 34.61 | 35.15 | 0.00 | - | 1 | 93 | 29.97% |
| IWM250620C00200000 | 2024-07-26 1:19PM EDT | 2025-06-20 | 37.05 | 37.55 | 38.19 | +0.76 | +2.09% | 8 | 9,432 | 30.21% |
| IWM250630C00200000 | 2024-07-26 3:55PM EDT | 2025-06-30 | 37.60 | 37.34 | 38.75 | +2.25 | +6.36% | 1 | 31 | 30.51% |
| IWM250919C00200000 | 2024-07-25 12:25PM EDT | 2025-09-19 | 40.27 | 39.86 | 41.55 | 0.00 | - | 2 | 50 | 30.76% |
| IWM251219C00200000 | 2024-07-26 11:44AM EDT | 2025-12-19 | 42.08 | 42.08 | 44.24 | +0.24 | +0.57% | 36 | 9,903 | 30.77% |
| IWM260116C00200000 | 2024-07-26 3:06PM EDT | 2026-01-16 | 44.61 | 42.45 | 44.77 | +2.21 | +5.21% | 9 | 650 | 30.51% |
| IWM260618C00200000 | 2024-07-25 2:07PM EDT | 2026-06-18 | 46.28 | 45.38 | 49.60 | 0.00 | - | 3 | 72 | 31.33% |
| IWM261218C00200000 | 2024-07-26 10:45AM EDT | 2026-12-18 | 50.00 | 50.00 | 53.95 | +0.41 | +0.83% | 10 | 1,486 | 31.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00200000 | 2024-07-25 11:40AM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 281 | 46.88% |
| IWM240730P00200000 | 2024-07-26 12:02PM EDT | 2024-07-30 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 681 | 40.63% |
| IWM240731P00200000 | 2024-07-26 12:46PM EDT | 2024-07-31 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 138 | 1,275 | 36.72% |
| IWM240801P00200000 | 2024-07-26 3:35PM EDT | 2024-08-01 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 540 | 624 | 35.94% |
| IWM240802P00200000 | 2024-07-26 3:48PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 744 | 4,194 | 33.20% |
| IWM240805P00200000 | 2024-07-26 3:33PM EDT | 2024-08-05 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 211 | 63 | 29.10% |
| IWM240806P00200000 | 2024-07-25 12:29PM EDT | 2024-08-06 | 0.14 | 0.04 | 0.05 | 0.00 | - | 5 | 10 | 29.69% |
| IWM240807P00200000 | 2024-07-26 11:21AM EDT | 2024-08-07 | 0.18 | 0.05 | 0.07 | 0.00 | - | 9 | 66 | 29.69% |
| IWM240808P00200000 | 2024-07-26 4:10PM EDT | 2024-08-08 | 0.08 | 0.07 | 0.09 | -0.15 | -65.22% | 10 | - | 29.69% |
| IWM240809P00200000 | 2024-07-26 3:51PM EDT | 2024-08-09 | 0.09 | 0.09 | 0.10 | -0.16 | -64.00% | 85 | 2,111 | 29.10% |
| IWM240816P00200000 | 2024-07-26 3:50PM EDT | 2024-08-16 | 0.23 | 0.22 | 0.23 | -0.24 | -51.06% | 1,341 | 196,664 | 27.39% |
| IWM240823P00200000 | 2024-07-26 4:01PM EDT | 2024-08-23 | 0.39 | 0.37 | 0.40 | -0.20 | -33.90% | 2 | 632 | 26.51% |
| IWM240830P00200000 | 2024-07-26 3:54PM EDT | 2024-08-30 | 0.59 | 0.54 | 0.57 | -0.39 | -39.80% | 118 | 7,072 | 25.71% |
| IWM240920P00200000 | 2024-07-26 4:14PM EDT | 2024-09-20 | 1.09 | 1.07 | 1.10 | -0.53 | -32.72% | 1,159 | 89,583 | 24.13% |
| IWM240930P00200000 | 2024-07-26 3:54PM EDT | 2024-09-30 | 1.44 | 1.37 | 1.41 | -0.55 | -27.64% | 36 | 20,658 | 23.93% |
| IWM241018P00200000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 1.95 | 1.90 | 1.95 | -0.65 | -25.00% | 4,504 | 14,430 | 23.57% |
| IWM241115P00200000 | 2024-07-26 3:51PM EDT | 2024-11-15 | 2.89 | 2.84 | 2.90 | -0.61 | -17.43% | 32 | 28,935 | 23.57% |
| IWM241220P00200000 | 2024-07-26 3:57PM EDT | 2024-12-20 | 3.85 | 3.74 | 3.81 | -0.45 | -10.47% | 28 | 73,429 | 22.97% |
| IWM241231P00200000 | 2024-07-26 2:12PM EDT | 2024-12-31 | 4.10 | 3.88 | 4.01 | -0.40 | -8.89% | 3 | 289 | 22.65% |
| IWM250117P00200000 | 2024-07-26 3:35PM EDT | 2025-01-17 | 4.47 | 4.23 | 4.32 | -0.71 | -13.71% | 52 | 30,215 | 22.23% |
| IWM250221P00200000 | 2024-07-25 1:13PM EDT | 2025-02-21 | 5.08 | 4.85 | 4.98 | 0.00 | - | 40 | 154 | 21.63% |
| IWM250321P00200000 | 2024-07-26 12:15PM EDT | 2025-03-21 | 5.73 | 5.41 | 5.55 | -0.69 | -10.75% | 1,689 | 16,358 | 21.38% |
| IWM250331P00200000 | 2024-07-25 4:10PM EDT | 2025-03-31 | 6.79 | 5.52 | 5.72 | 0.00 | - | 30 | 5,031 | 21.25% |
| IWM250620P00200000 | 2024-07-26 12:32PM EDT | 2025-06-20 | 7.35 | 6.94 | 7.21 | -0.65 | -8.13% | 26 | 24,904 | 20.70% |
| IWM250630P00200000 | 2024-07-26 12:11PM EDT | 2025-06-30 | 7.50 | 7.07 | 7.46 | -0.66 | -8.09% | 7 | 18 | 20.76% |
| IWM250919P00200000 | 2024-07-23 12:39PM EDT | 2025-09-19 | 8.86 | 8.31 | 8.86 | 0.00 | - | 2 | 364 | 20.46% |
| IWM251219P00200000 | 2024-07-26 11:46AM EDT | 2025-12-19 | 10.40 | 9.55 | 10.20 | -1.00 | -8.77% | 50 | 34,693 | 20.08% |
| IWM260116P00200000 | 2024-07-25 2:39PM EDT | 2026-01-16 | 10.50 | 9.82 | 10.60 | -0.50 | -4.55% | 10 | 13,974 | 19.99% |
| IWM260618P00200000 | 2024-07-26 3:35PM EDT | 2026-06-18 | 12.75 | 11.22 | 12.94 | +0.09 | +0.71% | 105 | 1,866 | 19.88% |
| IWM261218P00200000 | 2024-07-25 4:10PM EDT | 2026-12-18 | 15.03 | 13.42 | 14.77 | 0.00 | - | 4 | 9,243 | 19.22% |
© 2024 Yahoo. Todos os direitos reservados.