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
67.896,54 +1.705,00 (+2,58%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00220000 | 2024-07-26 4:13PM EDT | 2024-07-29 | 4.57 | 4.50 | 4.64 | +1.85 | +68.01% | 3,967 | 2,655 | 22.32% |
| IWM240730C00220000 | 2024-07-26 3:26PM EDT | 2024-07-30 | 4.65 | 4.80 | 4.92 | +1.65 | +55.00% | 425 | 662 | 23.66% |
| IWM240731C00220000 | 2024-07-26 4:12PM EDT | 2024-07-31 | 5.43 | 5.40 | 5.51 | +1.50 | +38.17% | 504 | 2,360 | 28.25% |
| IWM240801C00220000 | 2024-07-26 4:14PM EDT | 2024-08-01 | 5.74 | 5.70 | 5.78 | +1.46 | +34.11% | 155 | 319 | 28.54% |
| IWM240802C00220000 | 2024-07-26 4:07PM EDT | 2024-08-02 | 6.17 | 6.13 | 6.24 | +1.52 | +32.69% | 3,293 | 9,089 | 30.64% |
| IWM240805C00220000 | 2024-07-26 3:12PM EDT | 2024-08-05 | 6.34 | 6.36 | 6.46 | +1.64 | +34.89% | 978 | 713 | 27.28% |
| IWM240806C00220000 | 2024-07-26 9:48AM EDT | 2024-08-06 | 6.15 | 6.56 | 6.67 | +0.36 | +6.22% | 6 | 151 | 27.49% |
| IWM240807C00220000 | 2024-07-26 9:49AM EDT | 2024-08-07 | 6.47 | 6.73 | 6.84 | +0.84 | +14.92% | 4 | 37 | 27.47% |
| IWM240808C00220000 | 2024-07-26 1:05PM EDT | 2024-08-08 | 6.91 | 6.93 | 7.04 | +1.39 | +25.18% | 11 | - | 27.67% |
| IWM240809C00220000 | 2024-07-26 3:56PM EDT | 2024-08-09 | 7.00 | 7.15 | 7.25 | +1.43 | +25.67% | 607 | 11,568 | 27.95% |
| IWM240816C00220000 | 2024-07-26 4:11PM EDT | 2024-08-16 | 8.15 | 8.11 | 8.17 | +1.59 | +24.24% | 1,189 | 44,888 | 27.37% |
| IWM240823C00220000 | 2024-07-26 4:01PM EDT | 2024-08-23 | 8.88 | 8.90 | 8.98 | +1.73 | +24.20% | 170 | 1,660 | 27.14% |
| IWM240830C00220000 | 2024-07-26 4:05PM EDT | 2024-08-30 | 9.63 | 9.61 | 9.72 | +1.88 | +24.26% | 395 | 4,158 | 27.05% |
| IWM240906C00220000 | 2024-07-26 3:55PM EDT | 2024-09-06 | 9.99 | 10.16 | 10.27 | +1.61 | +19.21% | 29 | - | 26.56% |
| IWM240920C00220000 | 2024-07-26 4:13PM EDT | 2024-09-20 | 11.47 | 11.41 | 11.52 | +1.65 | +16.80% | 2,707 | 59,320 | 26.68% |
| IWM240930C00220000 | 2024-07-26 4:05PM EDT | 2024-09-30 | 11.86 | 11.83 | 11.92 | +1.56 | +15.15% | 907 | 6,308 | 25.65% |
| IWM241018C00220000 | 2024-07-26 4:13PM EDT | 2024-10-18 | 13.12 | 13.05 | 13.17 | +1.80 | +15.90% | 634 | 28,806 | 25.73% |
| IWM241115C00220000 | 2024-07-26 3:58PM EDT | 2024-11-15 | 15.15 | 15.22 | 15.34 | +1.86 | +14.00% | 147 | 3,357 | 26.75% |
| IWM241220C00220000 | 2024-07-26 3:04PM EDT | 2024-12-20 | 16.48 | 16.91 | 17.21 | +1.29 | +8.49% | 1,896 | 45,948 | 26.71% |
| IWM241231C00220000 | 2024-07-26 11:21AM EDT | 2024-12-31 | 17.25 | 17.20 | 17.58 | +1.53 | +9.73% | 67 | 2,399 | 26.40% |
| IWM250117C00220000 | 2024-07-26 4:09PM EDT | 2025-01-17 | 18.21 | 18.04 | 18.25 | +1.96 | +12.06% | 548 | 37,610 | 26.19% |
| IWM250221C00220000 | 2024-07-26 4:00PM EDT | 2025-02-21 | 19.85 | 19.63 | 20.02 | +1.42 | +7.70% | 26 | 2,054 | 26.57% |
| IWM250321C00220000 | 2024-07-26 3:34PM EDT | 2025-03-21 | 21.10 | 20.73 | 21.24 | +2.00 | +10.47% | 72 | 18,337 | 26.67% |
| IWM250331C00220000 | 2024-07-26 1:33PM EDT | 2025-03-31 | 20.90 | 21.00 | 21.48 | +0.52 | +2.55% | 18 | 130 | 26.46% |
| IWM250620C00220000 | 2024-07-26 3:59PM EDT | 2025-06-20 | 24.45 | 24.21 | 24.80 | +2.13 | +9.54% | 72 | 10,987 | 26.96% |
| IWM250630C00220000 | 2024-07-26 2:46PM EDT | 2025-06-30 | 24.31 | 24.08 | 25.38 | +0.71 | +3.01% | 8 | 160 | 27.25% |
| IWM250919C00220000 | 2024-07-26 3:58PM EDT | 2025-09-19 | 27.48 | 26.87 | 28.38 | +1.48 | +5.69% | 7 | 10,238 | 27.67% |
| IWM251219C00220000 | 2024-07-26 11:43AM EDT | 2025-12-19 | 29.47 | 29.36 | 31.36 | +0.25 | +0.86% | 169 | 6,768 | 27.97% |
| IWM260116C00220000 | 2024-07-26 3:54PM EDT | 2026-01-16 | 30.50 | 29.86 | 31.90 | +1.72 | +5.98% | 16 | 2,446 | 27.74% |
| IWM260618C00220000 | 2024-07-26 12:03PM EDT | 2026-06-18 | 35.10 | 33.12 | 37.10 | +0.84 | +2.45% | 19 | 3,582 | 28.82% |
| IWM261218C00220000 | 2024-07-26 11:18AM EDT | 2026-12-18 | 38.00 | 37.00 | 41.99 | 0.00 | - | 10 | 4,015 | 29.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00220000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.19 | 0.17 | 0.19 | -1.79 | -90.40% | 10,367 | 1,993 | 17.29% |
| IWM240730P00220000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 0.44 | 0.43 | 0.46 | -1.84 | -80.70% | 3,671 | 1,980 | 20.00% |
| IWM240731P00220000 | 2024-07-26 4:09PM EDT | 2024-07-31 | 1.00 | 0.98 | 1.02 | -1.88 | -65.28% | 2,259 | 2,307 | 25.12% |
| IWM240801P00220000 | 2024-07-26 3:56PM EDT | 2024-08-01 | 1.35 | 1.26 | 1.30 | -1.91 | -58.59% | 1,378 | 472 | 25.88% |
| IWM240802P00220000 | 2024-07-26 4:10PM EDT | 2024-08-02 | 1.63 | 1.58 | 1.63 | -2.03 | -55.46% | 5,803 | 4,314 | 27.08% |
| IWM240805P00220000 | 2024-07-26 3:57PM EDT | 2024-08-05 | 1.94 | 1.77 | 1.82 | -1.77 | -47.71% | 2,422 | 349 | 24.12% |
| IWM240806P00220000 | 2024-07-26 3:48PM EDT | 2024-08-06 | 1.98 | 1.94 | 1.99 | -1.46 | -42.44% | 717 | 245 | 24.22% |
| IWM240807P00220000 | 2024-07-26 3:50PM EDT | 2024-08-07 | 2.36 | 2.08 | 2.13 | -1.62 | -40.70% | 72 | 77 | 24.16% |
| IWM240808P00220000 | 2024-07-26 3:27PM EDT | 2024-08-08 | 2.53 | 2.24 | 2.30 | -1.61 | -38.89% | 25 | - | 24.32% |
| IWM240809P00220000 | 2024-07-26 4:10PM EDT | 2024-08-09 | 2.42 | 2.37 | 2.43 | -2.06 | -45.98% | 2,550 | 2,508 | 24.26% |
| IWM240816P00220000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 3.12 | 3.11 | 3.16 | -1.92 | -38.10% | 5,815 | 15,976 | 23.47% |
| IWM240823P00220000 | 2024-07-26 4:03PM EDT | 2024-08-23 | 3.71 | 3.67 | 3.74 | -2.07 | -35.81% | 230 | 2,723 | 22.82% |
| IWM240830P00220000 | 2024-07-26 4:10PM EDT | 2024-08-30 | 4.16 | 4.13 | 4.20 | -1.84 | -30.67% | 630 | 751 | 22.16% |
| IWM240906P00220000 | 2024-07-26 3:24PM EDT | 2024-09-06 | 4.78 | 4.49 | 4.56 | -0.93 | -16.29% | 4,560 | - | 21.47% |
| IWM240920P00220000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 5.56 | 5.29 | 5.36 | -1.63 | -22.67% | 2,100 | 11,362 | 20.97% |
| IWM240930P00220000 | 2024-07-26 3:01PM EDT | 2024-09-30 | 6.21 | 5.87 | 5.95 | -1.76 | -22.08% | 146 | 472 | 20.93% |
| IWM241018P00220000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 6.93 | 6.76 | 6.85 | -1.92 | -21.69% | 3,144 | 19,794 | 20.72% |
| IWM241115P00220000 | 2024-07-26 3:53PM EDT | 2024-11-15 | 8.32 | 8.12 | 8.21 | -1.58 | -15.96% | 31 | 4,835 | 20.76% |
| IWM241220P00220000 | 2024-07-26 3:51PM EDT | 2024-12-20 | 9.45 | 9.28 | 9.38 | -1.59 | -14.40% | 64 | 14,907 | 20.23% |
| IWM241231P00220000 | 2024-07-26 3:21PM EDT | 2024-12-31 | 9.84 | 9.47 | 9.66 | -0.81 | -7.61% | 4 | 1,053 | 20.00% |
| IWM250117P00220000 | 2024-07-26 3:11PM EDT | 2025-01-17 | 10.40 | 9.92 | 10.05 | -1.00 | -8.77% | 150 | 36,763 | 19.65% |
| IWM250221P00220000 | 2024-07-26 10:49AM EDT | 2025-02-21 | 11.45 | 10.70 | 10.86 | -0.65 | -5.37% | 1 | 34 | 19.16% |
| IWM250321P00220000 | 2024-07-25 3:57PM EDT | 2025-03-21 | 11.90 | 11.35 | 11.53 | -1.24 | -9.44% | 2 | 14,632 | 18.95% |
| IWM250331P00220000 | 2024-07-24 11:55AM EDT | 2025-03-31 | 12.34 | 11.49 | 11.74 | 0.00 | - | 5 | 35 | 18.85% |
| IWM250620P00220000 | 2024-07-26 12:10PM EDT | 2025-06-20 | 13.50 | 13.08 | 13.55 | -0.55 | -3.91% | 2,004 | 11,181 | 18.54% |
| IWM250630P00220000 | 2024-07-26 10:23AM EDT | 2025-06-30 | 14.00 | 12.99 | 14.04 | +0.17 | +1.23% | 1 | 1 | 18.85% |
| IWM250919P00220000 | 2024-07-25 2:37PM EDT | 2025-09-19 | 14.85 | 14.38 | 15.62 | -1.12 | -7.01% | 1 | 6,016 | 18.61% |
| IWM251219P00220000 | 2024-07-24 3:56PM EDT | 2025-12-19 | 18.81 | 15.63 | 17.24 | 0.00 | - | 1 | 4,602 | 18.44% |
| IWM260116P00220000 | 2024-07-26 3:49PM EDT | 2026-01-16 | 17.10 | 16.50 | 17.65 | -0.40 | -2.29% | 1 | 1,510 | 18.34% |
| IWM260618P00220000 | 2024-07-26 11:31AM EDT | 2026-06-18 | 19.23 | 17.01 | 20.33 | -2.02 | -9.51% | 94 | 12 | 18.41% |
| IWM261218P00220000 | 2024-07-25 3:20PM EDT | 2026-12-18 | 20.70 | 18.81 | 22.77 | 0.00 | - | 54 | 1,214 | 18.17% |
© 2024 Yahoo. Todos os direitos reservados.