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
69.190,48 +1.475,28 (+2,18%)
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:216.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00216000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 8.42 | 8.33 | 8.48 | +2.04 | +31.97% | 161 | 153 | 30.86% |
| IWM240730C00216000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 8.46 | 8.42 | 8.57 | +2.40 | +39.60% | 6 | 117 | 28.96% |
| IWM240731C00216000 | 2024-07-26 11:31AM EDT | 2024-07-31 | 7.41 | 8.70 | 8.83 | +0.20 | +2.77% | 2 | 53 | 30.69% |
| IWM240801C00216000 | 2024-07-25 12:39PM EDT | 2024-08-01 | 8.83 | 8.89 | 9.03 | +0.22 | +2.56% | 2 | 111 | 30.91% |
| IWM240802C00216000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 8.91 | 9.20 | 9.33 | +2.08 | +30.45% | 1,426 | 2,532 | 32.28% |
| IWM240805C00216000 | 2024-07-26 11:34AM EDT | 2024-08-05 | 8.05 | 9.38 | 9.50 | -0.49 | -5.74% | 15 | 37 | 28.63% |
| IWM240806C00216000 | 2024-07-26 1:43PM EDT | 2024-08-06 | 9.48 | 9.54 | 9.67 | +1.15 | +13.81% | 7 | 4 | 28.78% |
| IWM240807C00216000 | 2024-07-26 2:28PM EDT | 2024-08-07 | 9.44 | 9.69 | 9.82 | +0.70 | +8.01% | 1 | 5 | 28.80% |
| IWM240808C00216000 | 2024-07-25 9:55AM EDT | 2024-08-08 | 7.57 | 9.86 | 9.99 | 0.00 | - | - | - | 28.98% |
| IWM240809C00216000 | 2024-07-26 3:20PM EDT | 2024-08-09 | 9.77 | 10.06 | 10.19 | +1.63 | +20.02% | 29 | 261 | 29.37% |
| IWM240816C00216000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 10.76 | 10.91 | 11.03 | +2.00 | +22.83% | 39 | 4,101 | 28.74% |
| IWM240823C00216000 | 2024-07-26 3:45PM EDT | 2024-08-23 | 11.68 | 11.64 | 11.77 | +1.97 | +20.29% | 13 | 153 | 28.36% |
| IWM240830C00216000 | 2024-07-26 3:06PM EDT | 2024-08-30 | 11.71 | 12.31 | 12.44 | +0.51 | +4.55% | 8 | 265 | 28.09% |
| IWM240906C00216000 | 2024-07-26 2:17PM EDT | 2024-09-06 | 12.51 | 12.84 | 12.97 | +1.54 | +14.04% | 1 | - | 27.58% |
| IWM240920C00216000 | 2024-07-26 3:44PM EDT | 2024-09-20 | 14.00 | 14.06 | 14.17 | +1.44 | +11.46% | 63 | 4,274 | 27.63% |
| IWM241018C00216000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 15.58 | 15.60 | 15.73 | +1.78 | +12.90% | 57 | 183 | 26.46% |
| IWM241115C00216000 | 2024-07-25 2:08PM EDT | 2024-11-15 | 16.75 | 17.71 | 17.85 | 0.00 | - | 6 | 101 | 27.44% |
| IWM241220C00216000 | 2024-07-26 12:45PM EDT | 2024-12-20 | 19.23 | 19.39 | 19.70 | +1.63 | +9.26% | 1 | 376 | 27.37% |
| IWM241231C00216000 | 2024-07-25 2:42PM EDT | 2024-12-31 | 18.37 | 19.65 | 20.05 | 0.00 | - | 4 | 105 | 27.03% |
| IWM250117C00216000 | 2024-07-26 9:42AM EDT | 2025-01-17 | 20.22 | 20.49 | 20.84 | +1.69 | +9.12% | 4 | 1,180 | 27.01% |
| IWM250331C00216000 | 2024-07-24 9:34AM EDT | 2025-03-31 | 21.69 | 23.42 | 23.91 | 0.00 | - | 1 | 2 | 27.02% |
| IWM250620C00216000 | 2024-07-22 10:50AM EDT | 2025-06-20 | 21.26 | 26.63 | 27.22 | 0.00 | - | 1 | 2,425 | 27.51% |
| IWM250630C00216000 | 2024-07-24 11:43AM EDT | 2025-06-30 | 26.11 | 26.48 | 27.81 | 0.00 | - | 2 | 16 | 27.81% |
| IWM251219C00216000 | 2024-07-22 3:35PM EDT | 2025-12-19 | 29.71 | 31.75 | 33.74 | 0.00 | - | 13 | 21 | 28.47% |
| IWM260116C00216000 | 2024-07-22 12:08PM EDT | 2026-01-16 | 28.91 | 32.19 | 34.37 | 0.00 | - | 4 | 102 | 28.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00216000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.01 | 0.01 | 0.02 | -0.67 | -98.53% | 7,818 | 1,505 | 18.95% |
| IWM240730P00216000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 0.07 | 0.07 | 0.08 | -0.82 | -92.13% | 1,279 | 2,387 | 20.61% |
| IWM240731P00216000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 0.32 | 0.30 | 0.32 | -1.08 | -77.14% | 4,769 | 2,596 | 25.24% |
| IWM240801P00216000 | 2024-07-26 3:59PM EDT | 2024-08-01 | 0.52 | 0.46 | 0.49 | -0.98 | -65.33% | 50 | 290 | 26.12% |
| IWM240802P00216000 | 2024-07-26 4:08PM EDT | 2024-08-02 | 0.69 | 0.67 | 0.70 | -1.36 | -66.34% | 2,499 | 4,083 | 27.17% |
| IWM240805P00216000 | 2024-07-26 1:33PM EDT | 2024-08-05 | 1.33 | 0.81 | 0.84 | -0.13 | -8.90% | 17 | 77 | 24.27% |
| IWM240806P00216000 | 2024-07-26 2:35PM EDT | 2024-08-06 | 0.94 | 0.94 | 0.97 | -1.23 | -56.68% | 8 | 80 | 24.41% |
| IWM240807P00216000 | 2024-07-26 3:21PM EDT | 2024-08-07 | 1.29 | 1.06 | 1.09 | -1.98 | -60.55% | 1 | 61 | 24.48% |
| IWM240808P00216000 | 2024-07-26 3:58PM EDT | 2024-08-08 | 1.31 | 1.19 | 1.23 | -1.35 | -50.75% | 36 | - | 24.70% |
| IWM240809P00216000 | 2024-07-26 3:35PM EDT | 2024-08-09 | 1.40 | 1.30 | 1.34 | -0.98 | -41.18% | 1,496 | 1,830 | 24.67% |
| IWM240816P00216000 | 2024-07-26 4:01PM EDT | 2024-08-16 | 1.99 | 1.91 | 1.96 | -1.40 | -41.30% | 1,188 | 4,236 | 23.93% |
| IWM240823P00216000 | 2024-07-26 3:28PM EDT | 2024-08-23 | 2.61 | 2.43 | 2.48 | -0.94 | -26.48% | 85 | 803 | 23.31% |
| IWM240830P00216000 | 2024-07-26 4:00PM EDT | 2024-08-30 | 2.90 | 2.84 | 2.91 | -1.40 | -32.56% | 131 | 295 | 22.69% |
| IWM240906P00216000 | 2024-07-26 3:30PM EDT | 2024-09-06 | 3.41 | 3.18 | 3.24 | -0.71 | -17.23% | 22 | - | 21.99% |
| IWM240920P00216000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 4.04 | 3.94 | 4.00 | -1.38 | -25.46% | 307 | 4,040 | 21.51% |
| IWM241018P00216000 | 2024-07-25 3:52PM EDT | 2024-10-18 | 6.74 | 5.33 | 5.41 | 0.00 | - | 47 | 140 | 21.20% |
| IWM241115P00216000 | 2024-07-25 12:32PM EDT | 2024-11-15 | 7.24 | 6.65 | 6.73 | 0.00 | - | 11 | 58 | 21.24% |
| IWM241220P00216000 | 2024-07-25 3:04PM EDT | 2024-12-20 | 9.26 | 7.79 | 7.88 | 0.00 | - | 404 | 649 | 20.71% |
| IWM241231P00216000 | 2024-07-19 12:15PM EDT | 2024-12-31 | 9.90 | 7.97 | 8.15 | 0.00 | - | 4 | 15 | 20.46% |
| IWM250117P00216000 | 2024-07-26 12:52PM EDT | 2025-01-17 | 8.87 | 8.43 | 8.55 | -0.87 | -8.93% | 13 | 571 | 20.13% |
| IWM250331P00216000 | 2024-07-24 10:22AM EDT | 2025-03-31 | 11.01 | 9.98 | 10.22 | 0.00 | - | 11 | 11 | 19.30% |
| IWM250620P00216000 | 2024-07-23 3:26PM EDT | 2025-06-20 | 11.77 | 11.56 | 12.02 | 0.00 | - | 26 | 944 | 18.98% |
| IWM250630P00216000 | 2024-07-15 10:41AM EDT | 2025-06-30 | 13.44 | 11.47 | 12.50 | 0.00 | - | 2 | 2 | 19.28% |
| IWM251219P00216000 | 2024-07-26 12:39PM EDT | 2025-12-19 | 15.39 | 14.54 | 15.69 | +0.50 | +3.36% | 7 | 18 | 18.85% |
| IWM260116P00216000 | 2024-07-16 10:27AM EDT | 2026-01-16 | 15.63 | 14.39 | 16.10 | 0.00 | - | 8 | 11 | 18.74% |
© 2024 Yahoo. Todos os direitos reservados.