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
67.958,65 +885,29 (+1,32%)
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:201.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240731C00201000 | 2024-07-25 9:33AM EDT | 2024-07-31 | 17.97 | 23.38 | 23.53 | 0.00 | - | 6 | 7 | 54.30% |
| IWM240802C00201000 | 2024-07-25 3:44PM EDT | 2024-08-02 | 22.61 | 23.52 | 23.67 | +1.80 | +8.65% | 3 | 1,642 | 50.49% |
| IWM240809C00201000 | 2024-07-22 9:51AM EDT | 2024-08-09 | 17.43 | 23.82 | 23.98 | 0.00 | - | 1 | 68 | 42.19% |
| IWM240816C00201000 | 2024-07-26 2:32PM EDT | 2024-08-16 | 23.53 | 24.17 | 24.33 | +2.82 | +13.62% | 207 | 6,376 | 38.23% |
| IWM240823C00201000 | 2024-07-22 3:52PM EDT | 2024-08-23 | 21.33 | 24.56 | 24.72 | 0.00 | - | 4 | 76 | 36.28% |
| IWM240830C00201000 | 2024-07-19 3:50PM EDT | 2024-08-30 | 18.61 | 25.00 | 25.16 | 0.00 | - | 2 | 8 | 35.34% |
| IWM240920C00201000 | 2024-07-26 10:13AM EDT | 2024-09-20 | 25.44 | 26.19 | 26.34 | +1.84 | +7.80% | 39 | 2,977 | 33.35% |
| IWM240930C00201000 | 2024-07-22 10:43AM EDT | 2024-09-30 | 20.23 | 26.35 | 26.64 | 0.00 | - | 4 | 135 | 31.89% |
| IWM241018C00201000 | 2024-07-25 12:45PM EDT | 2024-10-18 | 27.65 | 27.07 | 27.35 | +0.96 | +3.60% | 10 | 2,244 | 30.63% |
| IWM241115C00201000 | 2024-07-24 2:53PM EDT | 2024-11-15 | 24.50 | 28.82 | 29.13 | 0.00 | - | 2 | 501 | 31.33% |
| IWM241220C00201000 | 2024-07-24 2:33PM EDT | 2024-12-20 | 27.15 | 30.34 | 30.69 | 0.00 | - | 1 | 250 | 30.82% |
| IWM241231C00201000 | 2024-07-17 10:09AM EDT | 2024-12-31 | 30.13 | 30.51 | 30.96 | 0.00 | - | 2 | 98 | 30.30% |
| IWM250117C00201000 | 2024-07-26 4:00PM EDT | 2025-01-17 | 31.34 | 31.21 | 31.60 | +1.24 | +4.12% | 15 | 167 | 30.05% |
| IWM250321C00201000 | 2024-07-08 9:32AM EDT | 2025-03-21 | 16.52 | 33.62 | 34.21 | 0.00 | - | 1 | 32 | 30.09% |
| IWM250331C00201000 | 2024-07-16 3:42PM EDT | 2025-03-31 | 32.73 | 33.85 | 34.39 | -1.32 | -3.88% | 2 | 36 | 29.76% |
| IWM250620C00201000 | 2024-07-26 1:09PM EDT | 2025-06-20 | 36.44 | 36.81 | 37.45 | +5.51 | +17.81% | 2 | 63 | 30.02% |
| IWM251219C00201000 | 2024-07-02 3:24PM EDT | 2025-12-19 | 25.00 | 41.39 | 43.54 | 0.00 | - | 1 | 12 | 30.61% |
| IWM260116C00201000 | 2024-07-26 2:15PM EDT | 2026-01-16 | 42.45 | 41.76 | 44.07 | +2.76 | +6.95% | 15 | 47 | 30.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240731P00201000 | 2024-07-26 12:17PM EDT | 2024-07-31 | 0.02 | 0.00 | 0.01 | -0.07 | -77.78% | 79 | 631 | 35.16% |
| IWM240802P00201000 | 2024-07-26 3:21PM EDT | 2024-08-02 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 178 | 1,900 | 33.40% |
| IWM240809P00201000 | 2024-07-26 2:51PM EDT | 2024-08-09 | 0.15 | 0.10 | 0.12 | -0.07 | -31.82% | 15 | 651 | 28.81% |
| IWM240816P00201000 | 2024-07-26 2:23PM EDT | 2024-08-16 | 0.34 | 0.24 | 0.26 | -0.13 | -27.66% | 796 | 19,602 | 27.03% |
| IWM240823P00201000 | 2024-07-26 3:09PM EDT | 2024-08-23 | 0.50 | 0.42 | 0.44 | -0.16 | -24.24% | 140 | 1,277 | 26.15% |
| IWM240830P00201000 | 2024-07-26 11:25AM EDT | 2024-08-30 | 0.73 | 0.60 | 0.62 | -0.23 | -23.96% | 4 | 289 | 25.34% |
| IWM240920P00201000 | 2024-07-26 2:22PM EDT | 2024-09-20 | 1.18 | 1.16 | 1.19 | -0.61 | -34.08% | 136 | 7,212 | 23.90% |
| IWM240930P00201000 | 2024-07-26 3:24PM EDT | 2024-09-30 | 1.56 | 1.47 | 1.52 | -0.05 | -3.11% | 800 | 1,693 | 23.74% |
| IWM241018P00201000 | 2024-07-25 3:46PM EDT | 2024-10-18 | 2.63 | 2.03 | 2.08 | 0.00 | - | 10 | 566 | 23.39% |
| IWM241115P00201000 | 2024-07-26 11:25AM EDT | 2024-11-15 | 3.45 | 3.00 | 3.06 | -0.08 | -2.27% | 2 | 1,227 | 23.41% |
| IWM241220P00201000 | 2024-07-25 12:28PM EDT | 2024-12-20 | 4.04 | 3.92 | 3.98 | -0.27 | -6.26% | 5 | 850 | 22.79% |
| IWM241231P00201000 | 2024-07-23 2:33PM EDT | 2024-12-31 | 4.08 | 4.06 | 4.20 | 0.00 | - | 1 | 49 | 22.51% |
| IWM250117P00201000 | 2024-07-26 12:40PM EDT | 2025-01-17 | 4.74 | 4.42 | 4.51 | +0.32 | +7.24% | 11 | 908 | 22.08% |
| IWM250321P00201000 | 2024-07-18 11:47AM EDT | 2025-03-21 | 5.97 | 5.62 | 5.76 | 0.00 | - | 10 | 463 | 21.24% |
| IWM250331P00201000 | 2024-07-11 9:52AM EDT | 2025-03-31 | 8.25 | 5.75 | 5.94 | 0.00 | - | 2 | 1,003 | 21.12% |
| IWM250620P00201000 | 2024-07-22 3:44PM EDT | 2025-06-20 | 7.76 | 7.17 | 7.44 | +0.04 | +0.52% | 10 | 285 | 20.58% |
| IWM250630P00201000 | 2024-07-23 9:54AM EDT | 2025-06-30 | 8.01 | 7.30 | 7.69 | 0.00 | - | 10 | 10 | 20.63% |
| IWM251219P00201000 | 2024-07-22 10:14AM EDT | 2025-12-19 | 11.79 | 9.80 | 10.46 | 0.00 | - | 4 | 7,906 | 19.96% |
| IWM260116P00201000 | 2024-02-16 5:00PM EDT | 2026-01-16 | 18.40 | 15.87 | 18.15 | 0.00 | - | 1 | 1 | 27.58% |
© 2024 Yahoo. Todos os direitos reservados.