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
68.168,98 +1.150,77 (+1,72%)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00215000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 9.39 | 9.33 | 9.48 | +2.72 | +40.78% | 28 | 192 | 33.69% |
| IWM240730C00215000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 9.39 | 9.39 | 9.54 | +1.76 | +23.07% | 15 | 117 | 30.76% |
| IWM240731C00215000 | 2024-07-26 1:55PM EDT | 2024-07-31 | 9.33 | 9.61 | 9.75 | +2.42 | +35.02% | 9 | 64 | 31.79% |
| IWM240801C00215000 | 2024-07-26 12:35PM EDT | 2024-08-01 | 8.91 | 9.78 | 9.91 | +0.56 | +6.71% | 24 | 37 | 31.59% |
| IWM240802C00215000 | 2024-07-26 3:37PM EDT | 2024-08-02 | 9.76 | 10.05 | 10.19 | +2.17 | +28.59% | 131 | 16,123 | 32.96% |
| IWM240805C00215000 | 2024-07-26 1:07PM EDT | 2024-08-05 | 9.63 | 10.21 | 10.34 | +1.58 | +19.63% | 6 | 35 | 29.11% |
| IWM240806C00215000 | 2024-07-23 9:45AM EDT | 2024-08-06 | 6.86 | 10.36 | 10.50 | 0.00 | - | - | 2 | 29.27% |
| IWM240808C00215000 | 2024-07-25 11:46AM EDT | 2024-08-08 | 9.41 | 10.67 | 10.81 | 0.00 | - | - | - | 29.48% |
| IWM240809C00215000 | 2024-07-26 3:53PM EDT | 2024-08-09 | 10.75 | 10.86 | 11.00 | +2.18 | +25.44% | 561 | 6,910 | 29.86% |
| IWM240816C00215000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 11.53 | 11.67 | 11.79 | +2.11 | +22.40% | 258 | 24,060 | 29.05% |
| IWM240823C00215000 | 2024-07-26 1:20PM EDT | 2024-08-23 | 12.06 | 12.39 | 12.52 | +0.96 | +8.65% | 24 | 1,710 | 28.69% |
| IWM240830C00215000 | 2024-07-26 4:01PM EDT | 2024-08-30 | 12.99 | 13.05 | 13.18 | +1.89 | +17.03% | 198 | 611 | 28.42% |
| IWM240906C00215000 | 2024-07-26 1:52PM EDT | 2024-09-06 | 13.03 | 13.57 | 13.70 | +1.62 | +14.20% | 10 | - | 27.89% |
| IWM240920C00215000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 14.67 | 14.76 | 14.88 | +1.86 | +14.52% | 413 | 27,801 | 27.91% |
| IWM240930C00215000 | 2024-07-26 3:40PM EDT | 2024-09-30 | 15.12 | 15.08 | 15.32 | +2.17 | +16.76% | 215 | 3,929 | 26.97% |
| IWM241018C00215000 | 2024-07-26 3:45PM EDT | 2024-10-18 | 16.30 | 16.27 | 16.41 | +2.21 | +15.68% | 282 | 12,872 | 26.67% |
| IWM241115C00215000 | 2024-07-26 3:54PM EDT | 2024-11-15 | 18.09 | 18.37 | 18.52 | +1.49 | +8.98% | 84 | 1,939 | 27.65% |
| IWM241220C00215000 | 2024-07-26 2:28PM EDT | 2024-12-20 | 19.88 | 20.04 | 20.36 | +0.78 | +4.08% | 12 | 32,649 | 27.57% |
| IWM241231C00215000 | 2024-07-25 12:36PM EDT | 2024-12-31 | 19.89 | 20.30 | 20.70 | 0.00 | - | 6 | 155 | 27.20% |
| IWM250117C00215000 | 2024-07-26 3:31PM EDT | 2025-01-17 | 20.95 | 21.13 | 21.48 | +1.75 | +9.11% | 195 | 6,735 | 27.17% |
| IWM250221C00215000 | 2024-07-25 2:06PM EDT | 2025-02-21 | 21.89 | 22.71 | 23.11 | 0.00 | - | 14 | 83 | 27.32% |
| IWM250321C00215000 | 2024-07-26 3:40PM EDT | 2025-03-21 | 23.80 | 23.78 | 24.32 | +1.80 | +8.18% | 8 | 5,307 | 27.42% |
| IWM250331C00215000 | 2024-07-24 9:59AM EDT | 2025-03-31 | 21.98 | 24.05 | 24.55 | 0.00 | - | 2 | 20 | 27.18% |
| IWM250620C00215000 | 2024-07-26 3:57PM EDT | 2025-06-20 | 27.26 | 27.25 | 27.85 | +0.64 | +2.40% | 2 | 8,349 | 27.66% |
| IWM250630C00215000 | 2024-07-26 3:58PM EDT | 2025-06-30 | 27.57 | 27.10 | 28.40 | +2.37 | +9.40% | 3 | 62 | 27.91% |
| IWM250919C00215000 | 2024-07-26 2:04PM EDT | 2025-09-19 | 30.08 | 29.86 | 31.41 | -0.12 | -0.40% | 3 | 74 | 28.35% |
| IWM251219C00215000 | 2024-07-26 11:44AM EDT | 2025-12-19 | 32.42 | 32.32 | 34.35 | +1.02 | +3.25% | 44 | 7,635 | 28.59% |
| IWM260116C00215000 | 2024-07-25 12:09PM EDT | 2026-01-16 | 33.31 | 32.79 | 34.98 | +0.61 | +1.87% | 2 | 126 | 28.45% |
| IWM260618C00215000 | 2024-07-25 10:52AM EDT | 2026-06-18 | 36.80 | 36.00 | 40.04 | 0.00 | - | 3 | 117 | 29.40% |
| IWM261218C00215000 | 2024-07-26 10:01AM EDT | 2026-12-18 | 42.62 | 40.00 | 44.82 | -0.01 | -0.02% | 8 | 25 | 29.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00215000 | 2024-07-26 4:13PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 22,204 | 2,573 | 19.14% |
| IWM240730P00215000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 0.05 | 0.04 | 0.05 | -0.64 | -92.75% | 27,397 | 11,157 | 20.90% |
| IWM240731P00215000 | 2024-07-26 3:53PM EDT | 2024-07-31 | 0.24 | 0.22 | 0.23 | -0.89 | -78.76% | 322 | 669 | 25.34% |
| IWM240801P00215000 | 2024-07-26 3:51PM EDT | 2024-08-01 | 0.39 | 0.35 | 0.37 | -0.97 | -71.32% | 109 | 234 | 26.12% |
| IWM240802P00215000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 0.54 | 0.52 | 0.54 | -1.09 | -66.87% | 3,186 | 17,675 | 27.03% |
| IWM240805P00215000 | 2024-07-26 3:49PM EDT | 2024-08-05 | 0.77 | 0.65 | 0.68 | -0.75 | -49.34% | 25 | 59 | 24.34% |
| IWM240806P00215000 | 2024-07-26 12:27PM EDT | 2024-08-06 | 1.13 | 0.77 | 0.80 | -0.20 | -15.04% | 23 | 142 | 24.54% |
| IWM240807P00215000 | 2024-07-26 3:49PM EDT | 2024-08-07 | 0.91 | 0.88 | 0.91 | -1.23 | -57.48% | 60 | 13 | 24.59% |
| IWM240808P00215000 | 2024-07-26 3:58PM EDT | 2024-08-08 | 1.10 | 1.00 | 1.04 | -1.23 | -52.79% | 66 | - | 24.83% |
| IWM240809P00215000 | 2024-07-26 4:00PM EDT | 2024-08-09 | 1.15 | 1.10 | 1.14 | -1.22 | -51.48% | 3,232 | 5,428 | 24.78% |
| IWM240816P00215000 | 2024-07-26 4:08PM EDT | 2024-08-16 | 1.70 | 1.68 | 1.72 | -1.37 | -44.63% | 6,617 | 55,314 | 24.02% |
| IWM240823P00215000 | 2024-07-26 2:45PM EDT | 2024-08-23 | 2.51 | 2.17 | 2.23 | -1.20 | -32.35% | 50 | 1,952 | 23.46% |
| IWM240830P00215000 | 2024-07-26 3:46PM EDT | 2024-08-30 | 2.65 | 2.58 | 2.64 | -1.32 | -33.25% | 388 | 5,872 | 22.82% |
| IWM240906P00215000 | 2024-07-26 4:09PM EDT | 2024-09-06 | 2.90 | 2.90 | 2.96 | -1.30 | -30.95% | 50 | - | 22.11% |
| IWM240920P00215000 | 2024-07-26 4:07PM EDT | 2024-09-20 | 3.68 | 3.65 | 3.70 | -1.48 | -28.68% | 3,140 | 35,200 | 21.63% |
| IWM240930P00215000 | 2024-07-26 3:19PM EDT | 2024-09-30 | 4.48 | 4.17 | 4.24 | -0.74 | -14.18% | 45 | 2,705 | 21.55% |
| IWM241018P00215000 | 2024-07-26 3:49PM EDT | 2024-10-18 | 5.05 | 5.02 | 5.09 | -0.69 | -12.02% | 9,870 | 16,653 | 21.32% |
| IWM241115P00215000 | 2024-07-26 3:32PM EDT | 2024-11-15 | 6.62 | 6.32 | 6.40 | -1.25 | -15.88% | 12 | 6,463 | 21.38% |
| IWM241220P00215000 | 2024-07-26 2:45PM EDT | 2024-12-20 | 7.55 | 7.45 | 7.54 | -1.53 | -16.85% | 5,089 | 20,691 | 20.84% |
| IWM241231P00215000 | 2024-07-26 3:44PM EDT | 2024-12-31 | 7.82 | 7.63 | 7.81 | -0.88 | -10.11% | 1 | 136 | 20.59% |
| IWM250117P00215000 | 2024-07-26 3:08PM EDT | 2025-01-17 | 8.25 | 8.09 | 8.20 | -1.42 | -14.68% | 50 | 4,436 | 20.24% |
| IWM250221P00215000 | 2024-07-22 10:38AM EDT | 2025-02-21 | 10.86 | 8.84 | 8.99 | 0.00 | - | 21 | 99 | 19.72% |
| IWM250321P00215000 | 2024-07-26 2:13PM EDT | 2025-03-21 | 9.82 | 9.49 | 9.66 | -0.65 | -6.21% | 5,002 | 16,712 | 19.51% |
| IWM250331P00215000 | 2024-07-17 12:10PM EDT | 2025-03-31 | 10.03 | 9.63 | 9.87 | +0.39 | +4.05% | 3 | 9 | 19.42% |
| IWM250620P00215000 | 2024-07-26 1:27PM EDT | 2025-06-20 | 11.68 | 11.20 | 11.66 | -1.02 | -8.03% | 3 | 1,157 | 19.09% |
| IWM250630P00215000 | 2024-07-24 10:08AM EDT | 2025-06-30 | 12.70 | 11.12 | 12.13 | 0.00 | - | 2 | 1 | 19.38% |
| IWM250919P00215000 | 2024-07-26 12:28PM EDT | 2025-09-19 | 13.51 | 12.52 | 13.71 | -0.67 | -4.72% | 1 | 6,175 | 19.14% |
| IWM251219P00215000 | 2024-07-23 9:48AM EDT | 2025-12-19 | 15.28 | 13.78 | 15.32 | 0.00 | - | 2 | 10,494 | 18.95% |
| IWM260116P00215000 | 2024-07-19 10:14AM EDT | 2026-01-16 | 16.51 | 14.08 | 15.74 | 0.00 | - | 12 | 103 | 18.86% |
| IWM260618P00215000 | 2024-07-26 11:38AM EDT | 2026-06-18 | 17.47 | 15.20 | 18.39 | +0.09 | +0.52% | 259 | 13 | 18.89% |
| IWM261218P00215000 | 2024-07-25 12:53PM EDT | 2026-12-18 | 18.93 | 16.98 | 20.82 | 0.00 | - | 1 | 45 | 18.63% |
© 2024 Yahoo. Todos os direitos reservados.