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
69.051,84 +1.455,86 (+2,15%)
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:208.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00208000 | 2024-07-26 3:43PM EDT | 2024-07-29 | 16.03 | 16.31 | 16.47 | +1.94 | +13.77% | 9 | 6 | 52.44% |
| IWM240730C00208000 | 2024-07-24 11:45AM EDT | 2024-07-30 | 14.72 | 16.35 | 16.50 | 0.00 | - | 4 | 5 | 46.48% |
| IWM240731C00208000 | 2024-07-23 12:49PM EDT | 2024-07-31 | 14.48 | 16.40 | 16.55 | 0.00 | - | 1 | 10 | 43.16% |
| IWM240802C00208000 | 2024-07-26 4:03PM EDT | 2024-08-02 | 16.53 | 16.58 | 16.74 | +1.53 | +10.20% | 16 | 2,745 | 40.75% |
| IWM240805C00208000 | 2024-07-23 10:20AM EDT | 2024-08-05 | 15.03 | 16.66 | 16.81 | 0.00 | - | - | 2 | 35.25% |
| IWM240809C00208000 | 2024-07-26 12:26PM EDT | 2024-08-09 | 16.53 | 17.05 | 17.20 | +2.82 | +20.57% | 6 | 601 | 34.50% |
| IWM240816C00208000 | 2024-07-26 3:42PM EDT | 2024-08-16 | 17.53 | 17.58 | 17.73 | +2.01 | +12.95% | 326 | 18,257 | 32.54% |
| IWM240823C00208000 | 2024-07-26 4:10PM EDT | 2024-08-23 | 18.16 | 18.14 | 18.29 | +1.69 | +10.26% | 4 | 154 | 31.73% |
| IWM240830C00208000 | 2024-07-26 3:12PM EDT | 2024-08-30 | 18.30 | 18.69 | 18.84 | +2.40 | +15.09% | 3 | 159 | 31.25% |
| IWM240920C00208000 | 2024-07-26 3:42PM EDT | 2024-09-20 | 20.08 | 20.15 | 20.29 | +2.09 | +11.62% | 64 | 5,760 | 30.21% |
| IWM240930C00208000 | 2024-07-24 3:57PM EDT | 2024-09-30 | 15.74 | 20.40 | 20.66 | 0.00 | - | 1 | 350 | 29.05% |
| IWM241018C00208000 | 2024-07-26 1:51PM EDT | 2024-10-18 | 20.65 | 21.34 | 21.59 | -0.30 | -1.43% | 3 | 576 | 28.41% |
| IWM241115C00208000 | 2024-07-26 9:52AM EDT | 2024-11-15 | 23.78 | 23.31 | 23.58 | +4.08 | +20.71% | 9 | 3,176 | 29.35% |
| IWM241220C00208000 | 2024-07-24 3:45PM EDT | 2024-12-20 | 21.02 | 24.93 | 25.27 | 0.00 | - | 6 | 3,374 | 29.03% |
| IWM241231C00208000 | 2024-07-26 10:18AM EDT | 2024-12-31 | 25.29 | 25.15 | 25.58 | +4.50 | +21.65% | 1 | 39 | 28.60% |
| IWM250117C00208000 | 2024-07-26 12:38PM EDT | 2025-01-17 | 25.35 | 25.93 | 26.30 | +1.65 | +6.96% | 17 | 1,403 | 28.48% |
| IWM250321C00208000 | 2024-07-25 9:37AM EDT | 2025-03-21 | 25.15 | 28.49 | 29.06 | 0.00 | - | 2 | 3,091 | 28.66% |
| IWM250331C00208000 | 2024-07-16 10:51AM EDT | 2025-03-31 | 26.50 | 28.74 | 29.26 | 0.00 | - | 1 | 19 | 28.38% |
| IWM250620C00208000 | 2024-07-24 9:30AM EDT | 2025-06-20 | 29.61 | 31.85 | 32.46 | 0.00 | - | 30 | 837 | 28.75% |
| IWM250630C00208000 | 2024-07-11 10:04AM EDT | 2025-06-30 | 20.85 | 31.68 | 33.04 | 0.00 | - | - | 2 | 29.06% |
| IWM251219C00208000 | 2024-07-16 3:56PM EDT | 2025-12-19 | 38.25 | 36.71 | 38.81 | 0.00 | - | 5 | 1,196 | 29.56% |
| IWM260116C00208000 | 2024-06-13 12:39PM EDT | 2026-01-16 | 22.07 | 28.17 | 30.23 | 0.00 | - | 3 | 20 | 20.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00208000 | 2024-07-26 1:37PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 200 | 565 | 32.03% |
| IWM240730P00208000 | 2024-07-26 11:56AM EDT | 2024-07-30 | 0.02 | 0.00 | 0.01 | -0.09 | -81.82% | 4,240 | 5,591 | 28.13% |
| IWM240731P00208000 | 2024-07-26 3:31PM EDT | 2024-07-31 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 5,355 | 635 | 28.52% |
| IWM240802P00208000 | 2024-07-26 4:10PM EDT | 2024-08-02 | 0.08 | 0.07 | 0.09 | -0.35 | -81.40% | 1,288 | 65,953 | 28.32% |
| IWM240805P00208000 | 2024-07-26 12:36PM EDT | 2024-08-05 | 0.29 | 0.12 | 0.13 | -0.05 | -14.71% | 56 | 30 | 25.24% |
| IWM240806P00208000 | 2024-07-26 3:44PM EDT | 2024-08-06 | 0.18 | 0.16 | 0.18 | -0.56 | -75.68% | 20 | 23 | 25.59% |
| IWM240809P00208000 | 2024-07-26 4:09PM EDT | 2024-08-09 | 0.31 | 0.31 | 0.33 | -0.48 | -60.76% | 1,097 | 9,425 | 25.81% |
| IWM240816P00208000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 0.62 | 0.62 | 0.65 | -0.63 | -50.40% | 540 | 54,894 | 24.98% |
| IWM240823P00208000 | 2024-07-26 4:10PM EDT | 2024-08-23 | 0.97 | 0.96 | 0.99 | -0.20 | -17.09% | 44 | 1,040 | 24.49% |
| IWM240830P00208000 | 2024-07-26 3:07PM EDT | 2024-08-30 | 1.49 | 1.25 | 1.29 | -0.64 | -30.05% | 13 | 330 | 23.88% |
| IWM240906P00208000 | 2024-07-26 3:31PM EDT | 2024-09-06 | 1.62 | 1.50 | 1.54 | -0.60 | -27.03% | 18 | - | 23.18% |
| IWM240920P00208000 | 2024-07-26 3:22PM EDT | 2024-09-20 | 2.19 | 2.08 | 2.12 | -0.56 | -20.36% | 104 | 21,870 | 22.66% |
| IWM240930P00208000 | 2024-07-26 12:23PM EDT | 2024-09-30 | 2.83 | 2.50 | 2.56 | -1.26 | -30.81% | 6 | 1,260 | 22.55% |
| IWM241018P00208000 | 2024-07-26 12:07PM EDT | 2024-10-18 | 3.50 | 3.21 | 3.27 | -0.77 | -18.03% | 7 | 1,718 | 22.25% |
| IWM241115P00208000 | 2024-07-26 2:52PM EDT | 2024-11-15 | 4.63 | 4.37 | 4.44 | -0.21 | -4.34% | 415 | 2,091 | 22.31% |
| IWM241220P00208000 | 2024-07-25 2:04PM EDT | 2024-12-20 | 6.06 | 5.42 | 5.50 | 0.00 | - | 53 | 625 | 21.77% |
| IWM241231P00208000 | 2024-07-23 12:07PM EDT | 2024-12-31 | 5.77 | 5.58 | 5.74 | 0.00 | - | 2 | 39 | 21.49% |
| IWM250117P00208000 | 2024-07-25 1:15PM EDT | 2025-01-17 | 6.71 | 6.00 | 6.11 | +0.34 | +5.34% | 2 | 1,971 | 21.13% |
| IWM250321P00208000 | 2024-07-24 9:33AM EDT | 2025-03-21 | 7.84 | 7.33 | 7.48 | 0.00 | - | 20 | 2,919 | 20.34% |
| IWM250331P00208000 | 2024-07-11 9:53AM EDT | 2025-03-31 | 10.92 | 7.46 | 7.68 | 0.00 | - | - | 10 | 20.24% |
| IWM250620P00208000 | 2024-07-22 11:03AM EDT | 2025-06-20 | 10.31 | 8.99 | 9.28 | 0.00 | - | 3 | 4,154 | 19.73% |
| IWM250630P00208000 | 2024-07-16 11:09AM EDT | 2025-06-30 | 9.08 | 9.12 | 9.54 | 0.00 | - | - | 2 | 19.77% |
| IWM251219P00208000 | 2024-07-25 12:38PM EDT | 2025-12-19 | 12.56 | 11.78 | 12.46 | 0.00 | - | 69 | 1,362 | 19.18% |
| IWM260116P00208000 | 2024-04-23 11:40AM EDT | 2026-01-16 | 21.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.