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
67.988,19 +847,38 (+1,26%)
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:214.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00214000 | 2024-07-26 4:13PM EDT | 2024-07-29 | 10.42 | 10.32 | 10.47 | +1.80 | +20.88% | 67 | 36 | 36.13% |
| IWM240730C00214000 | 2024-07-25 1:51PM EDT | 2024-07-30 | 8.95 | 10.37 | 10.52 | 0.00 | - | 121 | 88 | 32.72% |
| IWM240731C00214000 | 2024-07-26 1:17PM EDT | 2024-07-31 | 9.93 | 10.54 | 10.68 | +1.93 | +24.13% | 84 | 11 | 32.86% |
| IWM240801C00214000 | 2024-07-26 4:05PM EDT | 2024-08-01 | 10.70 | 10.68 | 10.83 | +3.48 | +48.20% | 10 | 44 | 32.62% |
| IWM240802C00214000 | 2024-07-26 3:41PM EDT | 2024-08-02 | 10.77 | 10.92 | 11.07 | +2.48 | +29.92% | 30 | 2,267 | 33.67% |
| IWM240805C00214000 | 2024-07-24 10:51AM EDT | 2024-08-05 | 10.00 | 11.07 | 11.22 | 0.00 | - | 10 | 12 | 29.83% |
| IWM240806C00214000 | 2024-07-23 9:43AM EDT | 2024-08-06 | 7.63 | 11.22 | 11.36 | 0.00 | - | - | 1 | 29.86% |
| IWM240807C00214000 | 2024-07-25 1:18PM EDT | 2024-08-07 | 10.79 | 11.35 | 11.49 | 0.00 | - | - | - | 29.79% |
| IWM240808C00214000 | 2024-07-25 11:47AM EDT | 2024-08-08 | 10.17 | 11.50 | 11.64 | 0.00 | - | - | - | 29.92% |
| IWM240809C00214000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 11.48 | 11.69 | 11.82 | +1.84 | +19.09% | 56 | 2,453 | 30.29% |
| IWM240816C00214000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 12.34 | 12.46 | 12.58 | +1.25 | +11.27% | 58 | 8,286 | 29.43% |
| IWM240823C00214000 | 2024-07-26 4:12PM EDT | 2024-08-23 | 13.20 | 13.15 | 13.29 | +1.95 | +17.33% | 6 | 187 | 29.04% |
| IWM240830C00214000 | 2024-07-26 3:22PM EDT | 2024-08-30 | 13.62 | 13.80 | 13.94 | +2.22 | +19.47% | 44 | 184 | 28.77% |
| IWM240906C00214000 | 2024-07-26 2:31PM EDT | 2024-09-06 | 13.90 | 14.31 | 14.44 | +0.67 | +5.06% | 4 | - | 28.19% |
| IWM240920C00214000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 15.37 | 15.48 | 15.61 | +2.12 | +16.00% | 163 | 34,227 | 28.20% |
| IWM240930C00214000 | 2024-07-26 3:39PM EDT | 2024-09-30 | 15.58 | 15.79 | 16.04 | +0.33 | +2.16% | 17 | 3,090 | 27.24% |
| IWM241018C00214000 | 2024-07-26 10:29AM EDT | 2024-10-18 | 15.75 | 16.88 | 17.14 | -0.96 | -5.75% | 42 | 6,658 | 26.97% |
| IWM241115C00214000 | 2024-07-25 10:22AM EDT | 2024-11-15 | 16.97 | 19.00 | 19.27 | 0.00 | - | 1 | 611 | 28.01% |
| IWM241220C00214000 | 2024-07-25 10:52AM EDT | 2024-12-20 | 19.00 | 20.71 | 21.02 | 0.00 | - | 1 | 4,501 | 27.74% |
| IWM241231C00214000 | 2024-07-23 2:19PM EDT | 2024-12-31 | 20.05 | 20.97 | 21.37 | 0.00 | - | 2 | 407 | 27.39% |
| IWM250117C00214000 | 2024-07-26 2:35PM EDT | 2025-01-17 | 21.52 | 21.79 | 22.14 | +0.52 | +2.48% | 1 | 2,257 | 27.34% |
| IWM250321C00214000 | 2024-07-22 11:55AM EDT | 2025-03-21 | 20.11 | 24.43 | 24.97 | 0.00 | - | 10 | 142 | 27.58% |
| IWM250331C00214000 | 2024-07-23 3:59PM EDT | 2025-03-31 | 23.71 | 24.69 | 25.19 | 0.00 | - | 2 | 11 | 27.34% |
| IWM250620C00214000 | 2024-07-24 10:15AM EDT | 2025-06-20 | 28.00 | 27.88 | 28.48 | +2.07 | +7.98% | 2 | 1,571 | 27.80% |
| IWM250630C00214000 | 2024-07-24 11:28AM EDT | 2025-06-30 | 26.76 | 27.74 | 29.03 | 0.00 | - | 2 | 24 | 28.06% |
| IWM251219C00214000 | 2024-07-22 11:09AM EDT | 2025-12-19 | 28.88 | 32.95 | 34.97 | 0.00 | - | 2 | 35 | 28.73% |
| IWM260116C00214000 | 2024-07-17 3:55PM EDT | 2026-01-16 | 32.94 | 33.39 | 35.59 | 0.00 | - | 1 | 45 | 28.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00214000 | 2024-07-26 4:13PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 850 | 681 | 21.09% |
| IWM240730P00214000 | 2024-07-26 3:50PM EDT | 2024-07-30 | 0.02 | 0.02 | 0.03 | -0.51 | -96.23% | 281 | 2,544 | 21.09% |
| IWM240731P00214000 | 2024-07-26 4:08PM EDT | 2024-07-31 | 0.16 | 0.15 | 0.17 | -0.65 | -80.25% | 1,119 | 1,183 | 25.64% |
| IWM240801P00214000 | 2024-07-26 3:27PM EDT | 2024-08-01 | 0.31 | 0.26 | 0.28 | -0.68 | -68.69% | 62 | 68 | 26.27% |
| IWM240802P00214000 | 2024-07-26 4:10PM EDT | 2024-08-02 | 0.40 | 0.40 | 0.42 | -0.99 | -71.22% | 1,487 | 3,175 | 27.05% |
| IWM240805P00214000 | 2024-07-26 4:11PM EDT | 2024-08-05 | 0.52 | 0.51 | 0.54 | -0.54 | -50.94% | 50 | 219 | 24.34% |
| IWM240806P00214000 | 2024-07-26 12:22PM EDT | 2024-08-06 | 1.00 | 0.62 | 0.65 | -0.10 | -9.09% | 34 | 240 | 24.59% |
| IWM240807P00214000 | 2024-07-26 12:21PM EDT | 2024-08-07 | 0.79 | 0.72 | 0.76 | -1.55 | -66.24% | 4 | 38 | 24.76% |
| IWM240808P00214000 | 2024-07-26 4:10PM EDT | 2024-08-08 | 0.86 | 0.84 | 0.87 | -1.17 | -57.64% | 6 | - | 24.90% |
| IWM240809P00214000 | 2024-07-26 4:12PM EDT | 2024-08-09 | 0.94 | 0.93 | 0.97 | -1.22 | -56.48% | 957 | 2,939 | 24.94% |
| IWM240816P00214000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 1.60 | 1.47 | 1.51 | -1.13 | -41.39% | 215 | 9,601 | 24.15% |
| IWM240823P00214000 | 2024-07-26 3:44PM EDT | 2024-08-23 | 2.08 | 1.94 | 2.00 | -1.06 | -33.76% | 57 | 309 | 23.61% |
| IWM240830P00214000 | 2024-07-26 1:29PM EDT | 2024-08-30 | 2.89 | 2.33 | 2.39 | -0.86 | -22.93% | 141 | 695 | 22.94% |
| IWM240906P00214000 | 2024-07-26 3:52PM EDT | 2024-09-06 | 2.75 | 2.65 | 2.71 | -1.12 | -28.94% | 16 | - | 22.27% |
| IWM240920P00214000 | 2024-07-26 3:14PM EDT | 2024-09-20 | 3.43 | 3.37 | 3.43 | -1.38 | -28.69% | 135 | 2,203 | 21.78% |
| IWM240930P00214000 | 2024-07-26 11:44AM EDT | 2024-09-30 | 4.46 | 3.89 | 3.96 | -0.43 | -8.79% | 18 | 141 | 21.70% |
| IWM241018P00214000 | 2024-07-26 3:48PM EDT | 2024-10-18 | 4.94 | 4.71 | 4.79 | -0.54 | -9.85% | 31 | 4,510 | 21.46% |
| IWM241115P00214000 | 2024-07-26 10:34AM EDT | 2024-11-15 | 6.88 | 6.00 | 6.08 | -0.62 | -8.27% | 22 | 146 | 21.50% |
| IWM241220P00214000 | 2024-07-26 11:01AM EDT | 2024-12-20 | 7.82 | 7.13 | 7.21 | -0.18 | -2.25% | 3 | 927 | 20.96% |
| IWM241231P00214000 | 2024-07-23 3:26PM EDT | 2024-12-31 | 7.23 | 7.30 | 7.48 | 0.00 | - | 2 | 5 | 20.72% |
| IWM250117P00214000 | 2024-07-26 12:51PM EDT | 2025-01-17 | 8.19 | 7.76 | 7.87 | -0.39 | -4.55% | 13 | 829 | 20.37% |
| IWM250321P00214000 | 2024-07-22 10:16AM EDT | 2025-03-21 | 11.39 | 9.16 | 9.32 | 0.00 | - | 1 | 1,116 | 19.63% |
| IWM250620P00214000 | 2024-07-23 9:31AM EDT | 2025-06-20 | 12.20 | 10.85 | 11.31 | 0.00 | - | 27 | 1,799 | 19.20% |
| IWM250630P00214000 | 2024-07-12 10:09AM EDT | 2025-06-30 | 13.42 | 10.78 | 11.78 | 0.00 | - | - | 1 | 19.49% |
| IWM251219P00214000 | 2024-07-18 11:47AM EDT | 2025-12-19 | 14.94 | 13.83 | 14.96 | 0.00 | - | 2 | 59 | 19.05% |
| IWM260116P00214000 | 2024-07-16 9:30AM EDT | 2026-01-16 | 15.40 | 13.69 | 15.37 | 0.00 | - | 1 | 2 | 18.95% |
© 2024 Yahoo. Todos os direitos reservados.