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
68.857,11 +1.498,20 (+2,22%)
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:213.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00213000 | 2024-07-26 4:13PM EDT | 2024-07-29 | 11.39 | 11.32 | 11.47 | +2.85 | +33.37% | 19 | 246 | 38.92% |
| IWM240730C00213000 | 2024-07-25 2:09PM EDT | 2024-07-30 | 9.68 | 11.36 | 11.51 | 0.00 | - | 22 | 28 | 34.91% |
| IWM240731C00213000 | 2024-07-25 2:40PM EDT | 2024-07-31 | 10.86 | 11.49 | 11.64 | +1.13 | +11.61% | 2 | 19 | 34.33% |
| IWM240801C00213000 | 2024-07-24 2:39PM EDT | 2024-08-01 | 11.04 | 11.61 | 11.76 | +3.14 | +39.75% | 1 | 29 | 33.64% |
| IWM240802C00213000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 12.04 | 11.82 | 11.97 | +2.11 | +21.25% | 99 | 3,415 | 34.45% |
| IWM240805C00213000 | 2024-07-25 11:42AM EDT | 2024-08-05 | 10.42 | 11.96 | 12.11 | 0.00 | - | 2 | 4 | 30.49% |
| IWM240806C00213000 | 2024-07-26 9:39AM EDT | 2024-08-06 | 12.19 | 12.09 | 12.23 | +3.64 | +42.57% | 1 | 1 | 30.37% |
| IWM240807C00213000 | 2024-07-25 11:57AM EDT | 2024-08-07 | 11.03 | 12.22 | 12.36 | 0.00 | - | 1 | 11 | 30.37% |
| IWM240808C00213000 | 2024-07-25 12:17PM EDT | 2024-08-08 | 11.50 | 12.36 | 12.50 | 0.00 | - | - | - | 30.47% |
| IWM240809C00213000 | 2024-07-26 12:44PM EDT | 2024-08-09 | 12.07 | 12.54 | 12.68 | +1.82 | +17.76% | 62 | 6,205 | 30.91% |
| IWM240816C00213000 | 2024-07-26 3:40PM EDT | 2024-08-16 | 13.54 | 13.26 | 13.39 | +2.36 | +21.11% | 113 | 7,975 | 29.83% |
| IWM240823C00213000 | 2024-07-25 3:57PM EDT | 2024-08-23 | 11.61 | 13.94 | 14.07 | 0.00 | - | 26 | 191 | 29.37% |
| IWM240830C00213000 | 2024-07-25 3:53PM EDT | 2024-08-30 | 14.19 | 14.57 | 14.71 | +1.69 | +13.52% | 29 | 277 | 29.11% |
| IWM240920C00213000 | 2024-07-26 11:37AM EDT | 2024-09-20 | 15.18 | 16.22 | 16.35 | -0.02 | -0.13% | 267 | 6,894 | 28.49% |
| IWM240930C00213000 | 2024-07-26 10:43AM EDT | 2024-09-30 | 16.06 | 16.52 | 16.77 | -0.07 | -0.43% | 5 | 4,174 | 27.50% |
| IWM241018C00213000 | 2024-07-26 3:06PM EDT | 2024-10-18 | 16.91 | 17.60 | 17.84 | +1.11 | +7.03% | 20 | 2,642 | 27.17% |
| IWM241115C00213000 | 2024-07-26 3:10PM EDT | 2024-11-15 | 19.32 | 19.68 | 19.96 | +0.62 | +3.32% | 16 | 3,743 | 28.22% |
| IWM241220C00213000 | 2024-07-23 3:58PM EDT | 2024-12-20 | 20.06 | 21.40 | 21.66 | 0.00 | - | 2 | 1,405 | 27.87% |
| IWM241231C00213000 | 2024-07-22 3:47PM EDT | 2024-12-31 | 18.54 | 21.63 | 22.04 | 0.00 | - | 3 | 2,190 | 27.57% |
| IWM250117C00213000 | 2024-07-26 1:47PM EDT | 2025-01-17 | 22.10 | 22.45 | 22.81 | +0.10 | +0.45% | 5 | 4,984 | 27.53% |
| IWM250321C00213000 | 2024-07-16 3:53PM EDT | 2025-03-21 | 25.72 | 25.08 | 25.63 | 0.00 | - | 50 | 494 | 27.75% |
| IWM250331C00213000 | 2024-07-19 11:53AM EDT | 2025-03-31 | 20.13 | 25.34 | 25.85 | 0.00 | - | 5 | 15 | 27.51% |
| IWM250620C00213000 | 2024-07-23 4:06PM EDT | 2025-06-20 | 27.82 | 28.52 | 29.13 | 0.00 | - | 14 | 34 | 27.96% |
| IWM250630C00213000 | 2024-07-16 9:34AM EDT | 2025-06-30 | 25.76 | 28.37 | 29.71 | 0.00 | - | 10 | 13 | 28.25% |
| IWM251219C00213000 | 2024-05-29 10:05AM EDT | 2025-12-19 | 20.69 | 19.51 | 20.51 | 0.00 | - | 60 | 62 | 13.76% |
| IWM260116C00213000 | 2024-07-15 10:51AM EDT | 2026-01-16 | 28.64 | 34.00 | 36.21 | 0.00 | - | 1 | 65 | 28.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00213000 | 2024-07-26 4:13PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 2,354 | 822 | 22.66% |
| IWM240730P00213000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 0.01 | 0.01 | 0.02 | -0.42 | -97.67% | 644 | 826 | 21.68% |
| IWM240731P00213000 | 2024-07-26 4:09PM EDT | 2024-07-31 | 0.11 | 0.11 | 0.12 | -0.60 | -84.51% | 1,533 | 1,391 | 25.78% |
| IWM240801P00213000 | 2024-07-26 3:43PM EDT | 2024-08-01 | 0.23 | 0.19 | 0.21 | -0.69 | -75.00% | 50 | 125 | 26.47% |
| IWM240802P00213000 | 2024-07-26 4:10PM EDT | 2024-08-02 | 0.31 | 0.30 | 0.32 | -0.71 | -69.61% | 3,567 | 778 | 27.05% |
| IWM240805P00213000 | 2024-07-26 4:11PM EDT | 2024-08-05 | 0.40 | 0.40 | 0.43 | -0.47 | -54.02% | 19 | 41 | 24.44% |
| IWM240806P00213000 | 2024-07-26 3:22PM EDT | 2024-08-06 | 0.52 | 0.50 | 0.53 | -0.59 | -53.15% | 30 | 22 | 24.71% |
| IWM240807P00213000 | 2024-07-26 12:21PM EDT | 2024-08-07 | 0.60 | 0.59 | 0.62 | -0.47 | -43.93% | 13 | 2 | 24.81% |
| IWM240808P00213000 | 2024-07-25 4:06PM EDT | 2024-08-08 | 0.85 | 0.70 | 0.73 | -0.90 | -51.43% | 1 | - | 25.07% |
| IWM240809P00213000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 0.89 | 0.78 | 0.81 | -0.99 | -52.66% | 1,031 | 3,153 | 24.98% |
| IWM240816P00213000 | 2024-07-26 4:09PM EDT | 2024-08-16 | 1.28 | 1.28 | 1.32 | -1.27 | -49.80% | 39,877 | 29,378 | 24.27% |
| IWM240823P00213000 | 2024-07-26 10:38AM EDT | 2024-08-23 | 1.90 | 1.73 | 1.78 | -0.57 | -23.08% | 43 | 342 | 23.71% |
| IWM240830P00213000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 2.26 | 2.11 | 2.16 | -0.87 | -27.80% | 111 | 727 | 23.07% |
| IWM240906P00213000 | 2024-07-26 3:42PM EDT | 2024-09-06 | 2.57 | 2.41 | 2.47 | -1.00 | -28.01% | 22 | - | 22.40% |
| IWM240920P00213000 | 2024-07-26 4:14PM EDT | 2024-09-20 | 3.17 | 3.12 | 3.17 | -1.39 | -30.48% | 48,423 | 3,094 | 21.91% |
| IWM240930P00213000 | 2024-07-26 9:33AM EDT | 2024-09-30 | 3.81 | 3.62 | 3.69 | -0.62 | -14.00% | 2 | 100 | 21.84% |
| IWM241018P00213000 | 2024-07-26 12:37PM EDT | 2024-10-18 | 4.89 | 4.43 | 4.50 | -0.38 | -7.21% | 52 | 2,144 | 21.58% |
| IWM241115P00213000 | 2024-07-25 4:00PM EDT | 2024-11-15 | 7.17 | 5.69 | 5.77 | 0.00 | - | 77 | 1,194 | 21.62% |
| IWM241220P00213000 | 2024-07-25 2:05PM EDT | 2024-12-20 | 7.63 | 6.81 | 6.89 | 0.00 | - | 573 | 708 | 21.08% |
| IWM241231P00213000 | 2024-07-23 3:17PM EDT | 2024-12-31 | 7.05 | 6.99 | 7.16 | 0.00 | - | 4 | 1,209 | 20.84% |
| IWM250117P00213000 | 2024-07-26 12:51PM EDT | 2025-01-17 | 7.86 | 7.44 | 7.55 | -0.08 | -1.01% | 14 | 3,860 | 20.49% |
| IWM250321P00213000 | 2024-05-10 3:30PM EDT | 2025-03-21 | 16.48 | 16.99 | 17.35 | 0.00 | - | - | 27 | 32.08% |
| IWM250331P00213000 | 2024-07-15 1:27PM EDT | 2025-03-31 | 10.38 | 8.96 | 9.19 | 0.00 | - | 10 | 10 | 19.64% |
| IWM250620P00213000 | 2024-07-23 9:31AM EDT | 2025-06-20 | 11.82 | 10.52 | 10.96 | 0.00 | - | 27 | 288 | 19.30% |
| IWM251219P00213000 | 2024-07-24 3:07PM EDT | 2025-12-19 | 15.35 | 13.04 | 14.62 | 0.00 | - | 1 | 1,051 | 19.17% |
| IWM260116P00213000 | 2024-07-18 11:37AM EDT | 2026-01-16 | 14.83 | 13.39 | 15.02 | 0.00 | - | 1 | 0 | 19.06% |
© 2024 Yahoo. Todos os direitos reservados.