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
68.235,16 +1.248,77 (+1,86%)
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:217.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00217000 | 2024-07-26 4:04PM EDT | 2024-07-29 | 7.36 | 7.34 | 7.49 | +2.08 | +39.39% | 268 | 1,599 | 28.27% |
| IWM240730C00217000 | 2024-07-26 3:52PM EDT | 2024-07-30 | 7.26 | 7.47 | 7.62 | +1.63 | +28.95% | 16 | 361 | 27.39% |
| IWM240731C00217000 | 2024-07-26 1:17PM EDT | 2024-07-31 | 7.31 | 7.81 | 7.95 | +1.67 | +29.61% | 174 | 323 | 29.96% |
| IWM240801C00217000 | 2024-07-26 1:12PM EDT | 2024-08-01 | 7.62 | 8.04 | 8.18 | +1.74 | +29.59% | 22 | 204 | 30.37% |
| IWM240802C00217000 | 2024-07-26 3:41PM EDT | 2024-08-02 | 8.41 | 8.38 | 8.51 | +2.07 | +32.65% | 209 | 3,254 | 31.81% |
| IWM240805C00217000 | 2024-07-25 4:01PM EDT | 2024-08-05 | 6.38 | 8.57 | 8.69 | 0.00 | - | 16 | 116 | 28.22% |
| IWM240806C00217000 | 2024-07-25 9:31AM EDT | 2024-08-06 | 5.39 | 8.74 | 8.87 | 0.00 | - | 3 | 6 | 28.39% |
| IWM240807C00217000 | 2024-07-26 2:58PM EDT | 2024-08-07 | 8.50 | 8.90 | 9.03 | +1.34 | +18.72% | 65 | - | 28.42% |
| IWM240808C00217000 | 2024-07-25 11:47AM EDT | 2024-08-08 | 8.03 | 9.08 | 9.21 | 0.00 | - | - | - | 28.61% |
| IWM240809C00217000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 9.13 | 9.29 | 9.41 | +1.33 | +17.05% | 48 | 193 | 28.96% |
| IWM240816C00217000 | 2024-07-26 3:46PM EDT | 2024-08-16 | 10.22 | 10.17 | 10.28 | +1.97 | +23.88% | 794 | 27,837 | 28.38% |
| IWM240823C00217000 | 2024-07-26 4:00PM EDT | 2024-08-23 | 10.95 | 10.92 | 11.05 | -0.05 | -0.45% | 74 | 1,822 | 28.08% |
| IWM240830C00217000 | 2024-07-26 3:55PM EDT | 2024-08-30 | 11.33 | 11.60 | 11.73 | +1.08 | +10.54% | 16 | 192 | 27.81% |
| IWM240906C00217000 | 2024-07-26 3:51PM EDT | 2024-09-06 | 12.18 | 12.14 | 12.27 | +3.48 | +40.00% | 5 | - | 27.33% |
| IWM240920C00217000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 13.14 | 13.37 | 13.48 | +1.64 | +14.26% | 68 | 26,017 | 27.37% |
| IWM241018C00217000 | 2024-07-25 3:59PM EDT | 2024-10-18 | 15.10 | 14.94 | 15.07 | +2.23 | +17.33% | 8 | 248 | 26.28% |
| IWM241115C00217000 | 2024-07-25 10:16AM EDT | 2024-11-15 | 14.79 | 17.06 | 17.20 | 0.00 | - | 3 | 21 | 27.26% |
| IWM241220C00217000 | 2024-07-25 9:38AM EDT | 2024-12-20 | 15.49 | 18.77 | 19.01 | 0.00 | - | 1 | 1,058 | 27.11% |
| IWM241231C00217000 | 2024-07-26 9:47AM EDT | 2024-12-31 | 19.45 | 19.03 | 19.42 | +1.45 | +8.06% | 4 | 172 | 26.87% |
| IWM250117C00217000 | 2024-07-25 2:43PM EDT | 2025-01-17 | 18.29 | 19.86 | 20.21 | 0.00 | - | 16 | 1,127 | 26.86% |
| IWM250331C00217000 | 2024-07-24 3:50PM EDT | 2025-03-31 | 19.32 | 22.80 | 23.29 | 0.00 | - | 6 | 3 | 26.88% |
| IWM250620C00217000 | 2024-07-26 11:17AM EDT | 2025-06-20 | 25.00 | 26.01 | 26.60 | +2.40 | +10.62% | 2 | 1,316 | 27.36% |
| IWM250630C00217000 | 2024-07-15 1:05PM EDT | 2025-06-30 | 20.73 | 25.87 | 27.19 | 0.00 | - | 12 | 17 | 27.66% |
| IWM251219C00217000 | 2024-07-23 12:49PM EDT | 2025-12-19 | 30.66 | 31.49 | 33.14 | 0.00 | - | 1 | 142 | 28.34% |
| IWM260116C00217000 | 2024-07-24 10:58AM EDT | 2026-01-16 | 31.50 | 31.60 | 33.77 | 0.00 | - | 20 | 249 | 28.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00217000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.02 | 0.02 | 0.03 | -0.85 | -97.70% | 4,335 | 1,003 | 17.97% |
| IWM240730P00217000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 0.12 | 0.11 | 0.13 | -0.71 | -85.54% | 332 | 1,661 | 20.46% |
| IWM240731P00217000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 0.43 | 0.41 | 0.43 | -1.26 | -74.56% | 1,769 | 3,370 | 25.05% |
| IWM240801P00217000 | 2024-07-26 4:00PM EDT | 2024-08-01 | 0.64 | 0.61 | 0.64 | -1.25 | -66.14% | 166 | 236 | 26.07% |
| IWM240802P00217000 | 2024-07-26 4:02PM EDT | 2024-08-02 | 0.89 | 0.85 | 0.88 | -1.46 | -62.13% | 2,563 | 1,162 | 27.17% |
| IWM240805P00217000 | 2024-07-26 2:49PM EDT | 2024-08-05 | 1.36 | 1.00 | 1.03 | -1.03 | -43.10% | 505 | 226 | 24.20% |
| IWM240806P00217000 | 2024-07-26 3:29PM EDT | 2024-08-06 | 1.32 | 1.14 | 1.18 | -1.41 | -51.65% | 4 | 25 | 24.41% |
| IWM240807P00217000 | 2024-07-26 1:43PM EDT | 2024-08-07 | 1.81 | 1.26 | 1.30 | -1.01 | -35.82% | 4 | 106 | 24.38% |
| IWM240808P00217000 | 2024-07-25 4:07PM EDT | 2024-08-08 | 3.02 | 1.40 | 1.45 | 0.00 | - | - | - | 24.60% |
| IWM240809P00217000 | 2024-07-26 3:51PM EDT | 2024-08-09 | 1.70 | 1.52 | 1.57 | -1.37 | -44.63% | 146 | 674 | 24.59% |
| IWM240816P00217000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 2.31 | 2.17 | 2.21 | -1.43 | -38.24% | 1,468 | 11,555 | 23.77% |
| IWM240823P00217000 | 2024-07-26 3:54PM EDT | 2024-08-23 | 2.91 | 2.70 | 2.76 | -0.79 | -21.35% | 21 | 705 | 23.19% |
| IWM240830P00217000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 3.24 | 3.13 | 3.19 | -1.59 | -32.92% | 202 | 583 | 22.52% |
| IWM240906P00217000 | 2024-07-26 1:40PM EDT | 2024-09-06 | 4.03 | 3.47 | 3.54 | -0.12 | -2.89% | 2 | - | 21.86% |
| IWM240920P00217000 | 2024-07-26 4:08PM EDT | 2024-09-20 | 4.26 | 4.25 | 4.31 | -1.66 | -28.04% | 389 | 15,373 | 21.38% |
| IWM241018P00217000 | 2024-07-26 11:42AM EDT | 2024-10-18 | 6.41 | 5.67 | 5.74 | +0.25 | +4.06% | 41 | 778 | 21.06% |
| IWM241115P00217000 | 2024-07-26 9:41AM EDT | 2024-11-15 | 7.42 | 6.99 | 7.08 | -0.29 | -3.76% | 1 | 3,038 | 21.13% |
| IWM241220P00217000 | 2024-07-26 2:38PM EDT | 2024-12-20 | 8.63 | 8.14 | 8.23 | -0.24 | -2.71% | 2 | 396 | 20.58% |
| IWM241231P00217000 | 2024-07-25 2:31PM EDT | 2024-12-31 | 9.39 | 8.33 | 8.51 | 0.00 | - | 4 | 7 | 20.35% |
| IWM250117P00217000 | 2024-07-26 2:35PM EDT | 2025-01-17 | 9.16 | 8.79 | 8.90 | -0.99 | -9.75% | 16 | 610 | 20.00% |
| IWM250331P00217000 | 2024-07-22 12:20PM EDT | 2025-03-31 | 10.60 | 10.34 | 10.58 | -1.51 | -12.47% | 1 | 1 | 19.18% |
| IWM250620P00217000 | 2024-07-22 10:09AM EDT | 2025-06-20 | 14.78 | 11.92 | 12.39 | 0.00 | - | 3 | 131 | 18.87% |
| IWM251219P00217000 | 2024-07-18 11:48AM EDT | 2025-12-19 | 16.15 | 14.45 | 16.07 | 0.00 | - | 2 | 30 | 18.75% |
| IWM260116P00217000 | 2024-07-22 12:44PM EDT | 2026-01-16 | 16.03 | 14.75 | 16.48 | -1.14 | -6.64% | 1 | 19 | 18.65% |
© 2024 Yahoo. Todos os direitos reservados.