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
67.898,98 +1.714,22 (+2,59%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00210000 | 2024-07-26 1:22PM EDT | 2024-07-29 | 14.19 | 14.32 | 14.47 | +3.56 | +33.49% | 41 | 49 | 47.07% |
| IWM240730C00210000 | 2024-07-26 10:56AM EDT | 2024-07-30 | 12.13 | 14.35 | 14.50 | -0.63 | -4.94% | 16 | 34 | 41.80% |
| IWM240731C00210000 | 2024-07-26 11:15AM EDT | 2024-07-31 | 14.02 | 14.42 | 14.57 | +3.78 | +36.91% | 8 | 15 | 39.40% |
| IWM240801C00210000 | 2024-07-26 11:48AM EDT | 2024-08-01 | 13.84 | 14.49 | 14.64 | +0.84 | +6.46% | 61 | 9 | 37.60% |
| IWM240802C00210000 | 2024-07-26 4:13PM EDT | 2024-08-02 | 14.73 | 14.64 | 14.79 | +3.05 | +26.11% | 200 | 2,260 | 37.74% |
| IWM240805C00210000 | 2024-07-26 4:04PM EDT | 2024-08-05 | 14.84 | 14.74 | 14.89 | +0.73 | +5.17% | 6 | 3 | 33.06% |
| IWM240806C00210000 | 2024-07-23 10:40AM EDT | 2024-08-06 | 13.37 | 14.83 | 14.99 | 0.00 | - | - | 3 | 32.84% |
| IWM240809C00210000 | 2024-07-26 3:26PM EDT | 2024-08-09 | 15.11 | 15.19 | 15.34 | +2.44 | +19.26% | 23 | 3,537 | 32.81% |
| IWM240816C00210000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 15.70 | 15.80 | 15.94 | +2.68 | +20.58% | 311 | 66,589 | 31.30% |
| IWM240823C00210000 | 2024-07-26 3:23PM EDT | 2024-08-23 | 16.12 | 16.41 | 16.56 | +2.29 | +16.56% | 17 | 382 | 30.73% |
| IWM240830C00210000 | 2024-07-26 1:28PM EDT | 2024-08-30 | 16.75 | 16.99 | 17.14 | +2.14 | +14.65% | 80 | 222 | 30.31% |
| IWM240920C00210000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 18.14 | 18.54 | 18.67 | +1.91 | +11.77% | 13,418 | 40,335 | 29.47% |
| IWM240930C00210000 | 2024-07-26 11:36AM EDT | 2024-09-30 | 18.80 | 18.80 | 19.06 | +1.17 | +6.64% | 16 | 812 | 28.38% |
| IWM241018C00210000 | 2024-07-26 3:50PM EDT | 2024-10-18 | 19.96 | 19.80 | 20.05 | +2.27 | +12.83% | 419 | 12,616 | 27.88% |
| IWM241115C00210000 | 2024-07-26 3:57PM EDT | 2024-11-15 | 21.74 | 21.81 | 22.10 | +3.23 | +17.45% | 94 | 8,660 | 28.89% |
| IWM241220C00210000 | 2024-07-26 2:40PM EDT | 2024-12-20 | 23.27 | 23.48 | 23.81 | +1.87 | +8.74% | 70 | 49,972 | 28.57% |
| IWM241231C00210000 | 2024-07-26 10:18AM EDT | 2024-12-31 | 23.84 | 23.71 | 24.13 | +1.38 | +6.14% | 2 | 585 | 28.16% |
| IWM250117C00210000 | 2024-07-26 2:24PM EDT | 2025-01-17 | 24.24 | 24.51 | 24.87 | +1.84 | +8.21% | 51 | 12,622 | 28.08% |
| IWM250221C00210000 | 2024-07-25 3:47PM EDT | 2025-02-21 | 24.01 | 26.06 | 26.47 | 0.00 | - | 30 | 207 | 28.21% |
| IWM250321C00210000 | 2024-07-26 2:39PM EDT | 2025-03-21 | 27.00 | 27.10 | 27.60 | +0.12 | +0.45% | 1 | 3,149 | 28.19% |
| IWM250331C00210000 | 2024-07-24 1:43PM EDT | 2025-03-31 | 25.65 | 27.35 | 27.87 | 0.00 | - | 1 | 24 | 28.02% |
| IWM250620C00210000 | 2024-07-26 1:37PM EDT | 2025-06-20 | 30.65 | 30.49 | 31.11 | +1.92 | +6.68% | 26 | 17,496 | 28.43% |
| IWM250630C00210000 | 2024-07-23 3:35PM EDT | 2025-06-30 | 30.33 | 30.33 | 31.69 | 0.00 | - | 14 | 107 | 28.73% |
| IWM250919C00210000 | 2024-07-26 9:43AM EDT | 2025-09-19 | 33.50 | 33.03 | 34.00 | +1.50 | +4.69% | 2 | 9,691 | 28.39% |
| IWM251219C00210000 | 2024-07-26 11:44AM EDT | 2025-12-19 | 35.48 | 35.42 | 37.51 | -0.28 | -0.78% | 27 | 6,518 | 29.28% |
| IWM260116C00210000 | 2024-07-26 12:45PM EDT | 2026-01-16 | 36.77 | 35.86 | 38.10 | +1.62 | +4.61% | 35 | 211 | 29.09% |
| IWM260618C00210000 | 2024-07-24 11:42AM EDT | 2026-06-18 | 39.78 | 39.00 | 43.11 | 0.00 | - | 1 | 4,075 | 30.01% |
| IWM261218C00210000 | 2024-07-24 3:47PM EDT | 2026-12-18 | 43.78 | 44.00 | 47.76 | 0.00 | - | 12 | 2,760 | 30.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00210000 | 2024-07-26 3:54PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1,051 | 6,406 | 28.52% |
| IWM240730P00210000 | 2024-07-26 3:04PM EDT | 2024-07-30 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 46,750 | 18,730 | 24.61% |
| IWM240731P00210000 | 2024-07-26 4:03PM EDT | 2024-07-31 | 0.04 | 0.04 | 0.05 | -0.32 | -88.89% | 588 | 2,716 | 27.15% |
| IWM240801P00210000 | 2024-07-26 3:48PM EDT | 2024-08-01 | 0.07 | 0.08 | 0.09 | -0.45 | -86.54% | 725 | 15,581 | 27.25% |
| IWM240802P00210000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 0.14 | 0.13 | 0.14 | -0.54 | -79.41% | 2,231 | 5,202 | 27.34% |
| IWM240805P00210000 | 2024-07-26 3:59PM EDT | 2024-08-05 | 0.21 | 0.19 | 0.21 | -0.37 | -63.79% | 51 | 520 | 24.81% |
| IWM240806P00210000 | 2024-07-26 4:02PM EDT | 2024-08-06 | 0.28 | 0.25 | 0.27 | -0.51 | -64.56% | 27,277 | 1,664 | 25.00% |
| IWM240807P00210000 | 2024-07-26 3:27PM EDT | 2024-08-07 | 0.38 | 0.32 | 0.34 | -0.63 | -62.38% | 22 | 75 | 25.24% |
| IWM240808P00210000 | 2024-07-26 3:56PM EDT | 2024-08-08 | 0.47 | 0.39 | 0.41 | -0.65 | -58.04% | 14 | - | 25.39% |
| IWM240809P00210000 | 2024-07-26 4:14PM EDT | 2024-08-09 | 0.47 | 0.46 | 0.47 | -0.71 | -60.17% | 1,035 | 5,678 | 25.34% |
| IWM240816P00210000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 0.85 | 0.85 | 0.87 | -0.81 | -48.80% | 74,771 | 139,576 | 24.68% |
| IWM240823P00210000 | 2024-07-26 3:47PM EDT | 2024-08-23 | 1.35 | 1.22 | 1.26 | -0.79 | -36.92% | 133 | 1,895 | 24.17% |
| IWM240830P00210000 | 2024-07-26 4:11PM EDT | 2024-08-30 | 1.56 | 1.54 | 1.59 | -0.97 | -38.34% | 687 | 8,362 | 23.54% |
| IWM240906P00210000 | 2024-07-26 3:31PM EDT | 2024-09-06 | 1.87 | 1.81 | 1.87 | -1.04 | -35.74% | 83 | - | 22.88% |
| IWM240920P00210000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 2.57 | 2.45 | 2.49 | -1.00 | -28.01% | 54,888 | 100,408 | 22.33% |
| IWM240930P00210000 | 2024-07-26 4:04PM EDT | 2024-09-30 | 2.93 | 2.90 | 2.97 | -1.14 | -28.01% | 47 | 3,163 | 22.25% |
| IWM241018P00210000 | 2024-07-26 4:00PM EDT | 2024-10-18 | 3.70 | 3.66 | 3.72 | -1.30 | -26.00% | 2,669 | 26,171 | 21.97% |
| IWM241115P00210000 | 2024-07-26 3:57PM EDT | 2024-11-15 | 4.99 | 4.86 | 4.94 | -1.08 | -17.79% | 12,529 | 15,107 | 22.04% |
| IWM241220P00210000 | 2024-07-26 2:48PM EDT | 2024-12-20 | 6.27 | 5.94 | 6.02 | -0.41 | -6.14% | 617 | 26,973 | 21.48% |
| IWM241231P00210000 | 2024-07-25 11:04AM EDT | 2024-12-31 | 6.45 | 6.11 | 6.28 | -0.79 | -10.91% | 5 | 2,366 | 21.23% |
| IWM250117P00210000 | 2024-07-26 4:02PM EDT | 2025-01-17 | 6.64 | 6.55 | 6.65 | -1.01 | -13.20% | 266 | 8,536 | 20.86% |
| IWM250221P00210000 | 2024-07-25 3:05PM EDT | 2025-02-21 | 8.43 | 7.27 | 7.41 | 0.00 | - | 21 | 54 | 20.33% |
| IWM250321P00210000 | 2024-07-26 3:16PM EDT | 2025-03-21 | 8.24 | 7.90 | 8.06 | -0.62 | -7.00% | 12,709 | 25,637 | 20.11% |
| IWM250331P00210000 | 2024-07-24 10:46AM EDT | 2025-03-31 | 8.76 | 8.03 | 8.26 | 0.00 | - | 3 | 21 | 20.01% |
| IWM250620P00210000 | 2024-07-26 11:53AM EDT | 2025-06-20 | 10.22 | 9.58 | 9.88 | -0.48 | -4.49% | 8 | 8,588 | 19.50% |
| IWM250630P00210000 | 2024-07-16 10:14AM EDT | 2025-06-30 | 10.10 | 9.71 | 10.14 | 0.00 | - | 7 | 57 | 19.54% |
| IWM250919P00210000 | 2024-07-26 12:12PM EDT | 2025-09-19 | 11.71 | 10.87 | 12.01 | -0.74 | -5.94% | 6 | 304 | 19.69% |
| IWM251219P00210000 | 2024-07-25 11:45AM EDT | 2025-12-19 | 13.72 | 12.11 | 13.60 | 0.00 | - | 15 | 5,226 | 19.49% |
| IWM260116P00210000 | 2024-07-26 11:51AM EDT | 2026-01-16 | 13.76 | 12.36 | 14.00 | +0.42 | +3.15% | 2 | 2,525 | 19.37% |
| IWM260618P00210000 | 2024-07-26 12:03PM EDT | 2026-06-18 | 15.36 | 13.52 | 16.61 | -1.69 | -9.91% | 354 | 24 | 19.39% |
| IWM261218P00210000 | 2024-07-23 10:08AM EDT | 2026-12-18 | 17.50 | 15.28 | 19.00 | -0.31 | -1.74% | 2 | 7,287 | 19.10% |
© 2024 Yahoo. Todos os direitos reservados.