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
69.110,59 +1.571,04 (+2,33%)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00205000 | 2024-07-26 2:22PM EDT | 2024-07-29 | 18.54 | 19.31 | 19.47 | +2.04 | +12.36% | 12 | 22 | 56.06% |
| IWM240730C00205000 | 2024-07-26 2:46PM EDT | 2024-07-30 | 18.61 | 19.34 | 19.50 | +2.37 | +14.59% | 28 | 1 | 50.00% |
| IWM240802C00205000 | 2024-07-26 2:14PM EDT | 2024-08-02 | 19.06 | 19.54 | 19.70 | +1.85 | +10.75% | 65 | 5,182 | 45.70% |
| IWM240809C00205000 | 2024-07-26 12:59PM EDT | 2024-08-09 | 19.45 | 19.91 | 20.07 | +2.13 | +12.30% | 28 | 271 | 37.53% |
| IWM240816C00205000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 20.50 | 20.35 | 20.50 | +3.33 | +19.39% | 67 | 24,099 | 34.68% |
| IWM240823C00205000 | 2024-07-26 10:48AM EDT | 2024-08-23 | 20.16 | 20.83 | 20.99 | +1.19 | +6.27% | 356 | 271 | 33.51% |
| IWM240830C00205000 | 2024-07-26 12:32PM EDT | 2024-08-30 | 20.40 | 21.33 | 21.49 | +1.78 | +9.56% | 2 | 49 | 32.86% |
| IWM240920C00205000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 22.60 | 22.68 | 22.82 | +2.86 | +14.49% | 243 | 37,680 | 31.45% |
| IWM240930C00205000 | 2024-07-26 3:40PM EDT | 2024-09-30 | 22.71 | 22.88 | 23.16 | +2.35 | +11.54% | 2 | 2,216 | 30.18% |
| IWM241018C00205000 | 2024-07-26 10:54AM EDT | 2024-10-18 | 22.52 | 23.73 | 23.99 | +1.59 | +7.60% | 6 | 4,714 | 29.28% |
| IWM241115C00205000 | 2024-07-25 10:46AM EDT | 2024-11-15 | 25.35 | 25.61 | 25.90 | +2.53 | +11.09% | 5 | 2,071 | 30.15% |
| IWM241220C00205000 | 2024-07-26 4:12PM EDT | 2024-12-20 | 27.39 | 27.19 | 27.54 | +1.04 | +3.95% | 266 | 20,429 | 29.76% |
| IWM241231C00205000 | 2024-07-26 1:19PM EDT | 2024-12-31 | 26.91 | 27.40 | 27.83 | +1.78 | +7.08% | 1 | 177 | 29.29% |
| IWM250117C00205000 | 2024-07-26 2:56PM EDT | 2025-01-17 | 27.75 | 28.14 | 28.52 | +0.17 | +0.62% | 23 | 10,544 | 29.12% |
| IWM250221C00205000 | 2024-07-26 3:23PM EDT | 2025-02-21 | 29.51 | 29.64 | 30.07 | +1.37 | +4.87% | 1 | 1,116 | 29.21% |
| IWM250321C00205000 | 2024-07-25 12:31PM EDT | 2025-03-21 | 30.32 | 30.64 | 31.20 | 0.00 | - | 2 | 10,073 | 29.22% |
| IWM250331C00205000 | 2024-07-24 11:09AM EDT | 2025-03-31 | 29.00 | 30.88 | 31.41 | 0.00 | - | 2 | 32 | 28.94% |
| IWM250620C00205000 | 2024-07-26 3:37PM EDT | 2025-06-20 | 33.80 | 33.93 | 34.56 | +3.42 | +11.26% | 62 | 1,274 | 29.28% |
| IWM250630C00205000 | 2024-07-24 9:30AM EDT | 2025-06-30 | 33.06 | 33.75 | 35.13 | 0.00 | - | 1 | 13 | 29.58% |
| IWM250919C00205000 | 2024-07-25 9:46AM EDT | 2025-09-19 | 33.85 | 36.37 | 38.02 | 0.00 | - | 1 | 85 | 29.90% |
| IWM251219C00205000 | 2024-07-26 11:43AM EDT | 2025-12-19 | 38.69 | 38.68 | 40.80 | +0.74 | +1.95% | 37 | 5,424 | 29.99% |
| IWM260116C00205000 | 2024-07-24 1:35PM EDT | 2026-01-16 | 39.35 | 39.09 | 41.36 | +1.35 | +3.55% | 1 | 219 | 29.77% |
| IWM260618C00205000 | 2024-07-24 2:22PM EDT | 2026-06-18 | 41.55 | 42.13 | 46.30 | 0.00 | - | 1 | 123 | 30.66% |
| IWM261218C00205000 | 2024-07-25 11:35AM EDT | 2026-12-18 | 47.63 | 46.00 | 50.81 | -0.32 | -0.67% | 12 | 121 | 30.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00205000 | 2024-07-26 3:58PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 293 | 86 | 37.50% |
| IWM240730P00205000 | 2024-07-26 11:49AM EDT | 2024-07-30 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 36 | 3,339 | 32.81% |
| IWM240731P00205000 | 2024-07-26 3:33PM EDT | 2024-07-31 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 135 | 238 | 31.64% |
| IWM240802P00205000 | 2024-07-26 4:02PM EDT | 2024-08-02 | 0.04 | 0.04 | 0.05 | -0.18 | -81.82% | 1,381 | 1,907 | 30.08% |
| IWM240809P00205000 | 2024-07-26 4:12PM EDT | 2024-08-09 | 0.19 | 0.18 | 0.20 | -0.24 | -55.81% | 119 | 4,062 | 26.76% |
| IWM240816P00205000 | 2024-07-26 4:08PM EDT | 2024-08-16 | 0.42 | 0.41 | 0.42 | -0.46 | -52.27% | 13,337 | 43,655 | 25.56% |
| IWM240823P00205000 | 2024-07-26 2:39PM EDT | 2024-08-23 | 0.80 | 0.67 | 0.69 | -0.47 | -37.01% | 77 | 1,693 | 25.06% |
| IWM240830P00205000 | 2024-07-26 4:12PM EDT | 2024-08-30 | 0.91 | 0.91 | 0.94 | -0.68 | -42.77% | 107 | 2,534 | 24.44% |
| IWM240906P00205000 | 2024-07-26 3:30PM EDT | 2024-09-06 | 1.21 | 1.12 | 1.16 | -0.66 | -35.29% | 54 | - | 23.78% |
| IWM240920P00205000 | 2024-07-26 4:11PM EDT | 2024-09-20 | 1.62 | 1.62 | 1.66 | -0.83 | -33.88% | 27,503 | 49,370 | 23.18% |
| IWM240930P00205000 | 2024-07-26 3:27PM EDT | 2024-09-30 | 2.09 | 1.99 | 2.05 | -0.28 | -11.81% | 45 | 2,399 | 23.04% |
| IWM241018P00205000 | 2024-07-26 3:30PM EDT | 2024-10-18 | 2.79 | 2.64 | 2.69 | -0.57 | -16.96% | 216 | 13,346 | 22.69% |
| IWM241115P00205000 | 2024-07-26 3:55PM EDT | 2024-11-15 | 3.86 | 3.72 | 3.79 | -0.85 | -18.05% | 3,825 | 9,181 | 22.77% |
| IWM241220P00205000 | 2024-07-26 3:23PM EDT | 2024-12-20 | 4.92 | 4.72 | 4.79 | -0.47 | -8.72% | 270 | 37,775 | 22.19% |
| IWM241231P00205000 | 2024-07-25 10:48AM EDT | 2024-12-31 | 6.15 | 4.87 | 5.02 | 0.00 | - | 1 | 278 | 21.91% |
| IWM250117P00205000 | 2024-07-26 3:41PM EDT | 2025-01-17 | 5.41 | 5.27 | 5.37 | -0.89 | -14.13% | 103 | 9,405 | 21.53% |
| IWM250221P00205000 | 2024-07-24 2:20PM EDT | 2025-02-21 | 6.88 | 5.95 | 6.08 | 0.00 | - | 2 | 1,110 | 20.95% |
| IWM250321P00205000 | 2024-07-26 3:42PM EDT | 2025-03-21 | 6.66 | 6.54 | 6.69 | -0.84 | -11.20% | 1,001 | 27,149 | 20.72% |
| IWM250331P00205000 | 2024-07-16 11:14AM EDT | 2025-03-31 | 6.69 | 6.68 | 6.88 | 0.00 | - | 1 | 8 | 20.61% |
| IWM250620P00205000 | 2024-07-26 1:00PM EDT | 2025-06-20 | 8.57 | 8.16 | 8.44 | -1.50 | -14.90% | 10 | 23,002 | 20.08% |
| IWM250630P00205000 | 2024-07-17 12:16PM EDT | 2025-06-30 | 8.53 | 8.29 | 8.70 | 0.00 | - | 2 | 29 | 20.13% |
| IWM250919P00205000 | 2024-07-26 10:49AM EDT | 2025-09-19 | 10.38 | 9.60 | 10.17 | -1.16 | -10.05% | 2 | 210 | 19.86% |
| IWM251219P00205000 | 2024-07-26 11:46AM EDT | 2025-12-19 | 11.76 | 10.89 | 11.57 | +0.02 | +0.17% | 14 | 8,049 | 19.52% |
| IWM260116P00205000 | 2024-07-24 2:02PM EDT | 2026-01-16 | 12.36 | 11.19 | 12.00 | 0.00 | - | 3 | 261 | 19.46% |
| IWM260618P00205000 | 2024-07-26 11:41AM EDT | 2026-06-18 | 14.08 | 12.64 | 14.42 | -0.16 | -1.12% | 264 | 2,799 | 19.38% |
| IWM261218P00205000 | 2024-07-24 9:55AM EDT | 2026-12-18 | 16.40 | 14.91 | 16.30 | 0.00 | - | 1 | 109 | 18.75% |
© 2024 Yahoo. Todos os direitos reservados.