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
69.032,53 +1.630,30 (+2,42%)
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:211.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00211000 | 2024-07-26 4:13PM EDT | 2024-07-29 | 13.39 | 13.32 | 13.47 | +2.46 | +22.51% | 19 | 8 | 44.34% |
| IWM240731C00211000 | 2024-07-26 3:14PM EDT | 2024-07-31 | 13.10 | 13.43 | 13.58 | +2.82 | +27.43% | 30 | 29 | 37.45% |
| IWM240802C00211000 | 2024-07-26 3:47PM EDT | 2024-08-02 | 13.79 | 13.69 | 13.84 | +2.60 | +23.24% | 37 | 937 | 36.60% |
| IWM240805C00211000 | 2024-07-26 12:05PM EDT | 2024-08-05 | 13.45 | 13.79 | 13.94 | +1.39 | +11.53% | 1 | 10 | 32.01% |
| IWM240806C00211000 | 2024-07-26 2:33PM EDT | 2024-08-06 | 13.30 | 13.90 | 14.05 | +1.89 | +16.56% | 16 | 22 | 31.89% |
| IWM240809C00211000 | 2024-07-26 2:29PM EDT | 2024-08-09 | 14.44 | 14.29 | 14.43 | +2.65 | +22.48% | 26 | 287 | 32.06% |
| IWM240816C00211000 | 2024-07-26 1:42PM EDT | 2024-08-16 | 14.70 | 14.94 | 15.07 | +1.32 | +9.87% | 89 | 56,777 | 30.76% |
| IWM240823C00211000 | 2024-07-26 12:55PM EDT | 2024-08-23 | 14.75 | 15.57 | 15.71 | +0.92 | +6.65% | 12 | 161 | 30.23% |
| IWM240830C00211000 | 2024-07-26 12:55PM EDT | 2024-08-30 | 15.67 | 16.17 | 16.31 | +1.57 | +11.13% | 4 | 104 | 29.87% |
| IWM240906C00211000 | 2024-07-25 11:14AM EDT | 2024-09-06 | 16.36 | 16.65 | 16.79 | +0.98 | +6.37% | 2 | - | 29.26% |
| IWM240920C00211000 | 2024-07-26 3:26PM EDT | 2024-09-20 | 17.73 | 17.75 | 17.88 | +1.41 | +8.64% | 150 | 9,474 | 29.12% |
| IWM240930C00211000 | 2024-07-26 2:37PM EDT | 2024-09-30 | 17.76 | 18.03 | 18.28 | +1.03 | +6.16% | 6 | 255 | 28.07% |
| IWM241018C00211000 | 2024-07-25 3:43PM EDT | 2024-10-18 | 17.25 | 19.05 | 19.30 | 0.00 | - | 10 | 17,909 | 27.64% |
| IWM241115C00211000 | 2024-07-25 11:01AM EDT | 2024-11-15 | 19.80 | 21.10 | 21.37 | 0.00 | - | 2 | 1,903 | 28.64% |
| IWM241220C00211000 | 2024-07-24 10:23AM EDT | 2024-12-20 | 20.90 | 22.78 | 23.05 | 0.00 | - | 2 | 1,811 | 28.27% |
| IWM241231C00211000 | 2024-07-17 11:08AM EDT | 2024-12-31 | 22.29 | 23.01 | 23.42 | 0.00 | - | 1 | 20 | 27.95% |
| IWM250117C00211000 | 2024-07-25 10:45AM EDT | 2025-01-17 | 23.72 | 23.81 | 24.18 | +2.15 | +9.97% | 1 | 623 | 27.90% |
| IWM250321C00211000 | 2024-07-26 12:35PM EDT | 2025-03-21 | 25.88 | 26.42 | 26.97 | +1.63 | +6.72% | 20 | 211 | 28.10% |
| IWM250331C00211000 | 2024-07-22 10:11AM EDT | 2025-03-31 | 20.86 | 26.68 | 27.18 | 0.00 | - | 6 | 10 | 27.83% |
| IWM250620C00211000 | 2024-07-26 9:50AM EDT | 2025-06-20 | 30.15 | 29.83 | 30.44 | +1.35 | +4.69% | 10 | 3,753 | 28.27% |
| IWM250630C00211000 | 2024-07-22 3:57PM EDT | 2025-06-30 | 27.86 | 29.67 | 31.02 | 0.00 | - | 1 | 9 | 28.57% |
| IWM251219C00211000 | 2024-07-23 2:21PM EDT | 2025-12-19 | 35.30 | 34.79 | 36.86 | 0.00 | - | 4 | 3 | 29.13% |
| IWM260116C00211000 | 2024-07-26 3:35PM EDT | 2026-01-16 | 36.65 | 35.24 | 37.46 | +16.70 | +83.71% | 1 | 45 | 28.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00211000 | 2024-07-26 3:50PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1,072 | 572 | 26.56% |
| IWM240730P00211000 | 2024-07-26 3:46PM EDT | 2024-07-30 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 363 | 292 | 23.05% |
| IWM240731P00211000 | 2024-07-26 3:56PM EDT | 2024-07-31 | 0.06 | 0.05 | 0.06 | -0.44 | -88.00% | 111 | 459 | 26.17% |
| IWM240802P00211000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.19 | 0.17 | 0.19 | -0.57 | -75.00% | 634 | 1,985 | 27.34% |
| IWM240805P00211000 | 2024-07-26 1:41PM EDT | 2024-08-05 | 0.27 | 0.24 | 0.26 | -0.37 | -57.81% | 167 | 93 | 24.51% |
| IWM240806P00211000 | 2024-07-26 3:21PM EDT | 2024-08-06 | 0.44 | 0.32 | 0.34 | -0.53 | -54.64% | 46 | 39 | 24.90% |
| IWM240807P00211000 | 2024-07-26 3:48PM EDT | 2024-08-07 | 0.42 | 0.39 | 0.41 | -0.36 | -46.15% | 8 | 26 | 24.98% |
| IWM240809P00211000 | 2024-07-26 3:35PM EDT | 2024-08-09 | 0.67 | 0.54 | 0.57 | -0.68 | -50.37% | 1,210 | 590 | 25.27% |
| IWM240816P00211000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 1.07 | 0.97 | 1.00 | -0.90 | -45.69% | 846 | 26,266 | 24.52% |
| IWM240823P00211000 | 2024-07-26 4:03PM EDT | 2024-08-23 | 1.41 | 1.37 | 1.42 | -0.70 | -33.18% | 58 | 1,571 | 24.04% |
| IWM240830P00211000 | 2024-07-26 3:43PM EDT | 2024-08-30 | 1.77 | 1.72 | 1.76 | -0.88 | -33.21% | 105 | 2,433 | 23.36% |
| IWM240906P00211000 | 2024-07-26 3:55PM EDT | 2024-09-06 | 2.14 | 2.00 | 2.05 | -0.57 | -21.03% | 6 | - | 22.69% |
| IWM240920P00211000 | 2024-07-26 4:03PM EDT | 2024-09-20 | 2.70 | 2.66 | 2.70 | -0.80 | -22.86% | 303 | 6,468 | 22.18% |
| IWM240930P00211000 | 2024-07-26 3:19PM EDT | 2024-09-30 | 3.30 | 3.13 | 3.19 | -0.86 | -20.67% | 4 | 154 | 22.10% |
| IWM241018P00211000 | 2024-07-25 12:27PM EDT | 2024-10-18 | 4.16 | 3.90 | 3.97 | -0.26 | -5.88% | 1 | 1,921 | 21.85% |
| IWM241115P00211000 | 2024-07-25 3:48PM EDT | 2024-11-15 | 6.24 | 5.13 | 5.20 | 0.00 | - | 26 | 859 | 21.89% |
| IWM241220P00211000 | 2024-07-26 11:01AM EDT | 2024-12-20 | 6.86 | 6.22 | 6.30 | -0.12 | -1.72% | 3 | 5,692 | 21.35% |
| IWM241231P00211000 | 2024-07-22 10:47AM EDT | 2024-12-31 | 8.07 | 6.39 | 6.56 | 0.00 | - | 25 | 96 | 21.09% |
| IWM250117P00211000 | 2024-07-26 12:48PM EDT | 2025-01-17 | 7.21 | 6.83 | 6.94 | -0.20 | -2.70% | 13 | 1,032 | 20.74% |
| IWM250321P00211000 | 2024-07-22 10:16AM EDT | 2025-03-21 | 10.25 | 8.20 | 8.36 | 0.00 | - | 1 | 111 | 19.99% |
| IWM250331P00211000 | 2024-07-18 9:54AM EDT | 2025-03-31 | 8.18 | 8.33 | 8.56 | 0.00 | - | 1 | 2 | 19.88% |
| IWM250620P00211000 | 2024-07-17 10:52AM EDT | 2025-06-20 | 9.95 | 9.87 | 10.31 | 0.00 | - | 15 | 74 | 19.53% |
| IWM250630P00211000 | 2024-07-17 9:30AM EDT | 2025-06-30 | 10.59 | 9.75 | 10.79 | 0.00 | - | - | 2 | 19.85% |
| IWM251219P00211000 | 2024-07-26 10:37AM EDT | 2025-12-19 | 13.85 | 12.43 | 13.93 | -0.51 | -3.55% | 1 | 380 | 19.38% |
| IWM260116P00211000 | 2024-07-12 11:00AM EDT | 2026-01-16 | 15.35 | 12.68 | 14.33 | 0.00 | - | 12 | 20 | 19.27% |
© 2024 Yahoo. Todos os direitos reservados.