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
68.260,21 +1.123,86 (+1,67%)
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:221.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00221000 | 2024-07-26 4:06PM EDT | 2024-07-29 | 3.63 | 3.64 | 3.77 | +1.33 | +57.83% | 1,696 | 1,693 | 21.05% |
| IWM240730C00221000 | 2024-07-26 3:58PM EDT | 2024-07-30 | 3.92 | 4.01 | 4.13 | +1.34 | +51.94% | 2,546 | 1,745 | 23.10% |
| IWM240731C00221000 | 2024-07-26 4:00PM EDT | 2024-07-31 | 4.67 | 4.69 | 4.79 | +1.44 | +44.58% | 91 | 808 | 27.91% |
| IWM240801C00221000 | 2024-07-26 3:46PM EDT | 2024-08-01 | 5.08 | 5.03 | 5.13 | +1.52 | +42.70% | 77 | 327 | 28.74% |
| IWM240802C00221000 | 2024-07-26 4:08PM EDT | 2024-08-02 | 5.50 | 5.47 | 5.57 | +1.44 | +35.47% | 964 | 1,466 | 30.42% |
| IWM240805C00221000 | 2024-07-26 4:00PM EDT | 2024-08-05 | 5.72 | 5.70 | 5.80 | +1.49 | +35.22% | 401 | 39 | 27.10% |
| IWM240806C00221000 | 2024-07-26 4:04PM EDT | 2024-08-06 | 5.94 | 5.90 | 6.01 | +1.57 | +35.93% | 39 | 154 | 27.27% |
| IWM240807C00221000 | 2024-07-26 2:33PM EDT | 2024-08-07 | 5.77 | 6.08 | 6.19 | +1.13 | +24.35% | 34 | 44 | 27.28% |
| IWM240808C00221000 | 2024-07-26 3:53PM EDT | 2024-08-08 | 6.25 | 6.29 | 6.39 | +1.47 | +30.75% | 40 | - | 27.45% |
| IWM240809C00221000 | 2024-07-26 3:44PM EDT | 2024-08-09 | 6.67 | 6.51 | 6.60 | +1.67 | +33.40% | 287 | 595 | 27.71% |
| IWM240816C00221000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 7.30 | 7.48 | 7.57 | +1.21 | +19.87% | 1,696 | 7,685 | 27.32% |
| IWM240823C00221000 | 2024-07-26 2:34PM EDT | 2024-08-23 | 7.99 | 8.28 | 8.39 | +1.39 | +21.06% | 45 | 407 | 27.06% |
| IWM240830C00221000 | 2024-07-26 4:10PM EDT | 2024-08-30 | 8.99 | 8.99 | 9.09 | +1.46 | +19.39% | 80 | 430 | 26.80% |
| IWM240906C00221000 | 2024-07-26 1:52PM EDT | 2024-09-06 | 9.14 | 9.54 | 9.65 | +1.25 | +15.84% | 28 | - | 26.35% |
| IWM240920C00221000 | 2024-07-26 4:04PM EDT | 2024-09-20 | 10.82 | 10.80 | 10.90 | +1.56 | +16.85% | 99 | 6,874 | 26.45% |
| IWM241018C00221000 | 2024-07-26 4:01PM EDT | 2024-10-18 | 12.41 | 12.46 | 12.57 | +1.43 | +13.02% | 107 | 456 | 25.56% |
| IWM241115C00221000 | 2024-07-26 1:30PM EDT | 2024-11-15 | 14.41 | 14.62 | 14.75 | +0.65 | +4.72% | 30 | 241 | 26.60% |
| IWM241220C00221000 | 2024-07-26 1:24PM EDT | 2024-12-20 | 15.96 | 16.34 | 16.63 | +1.24 | +8.42% | 52 | 539 | 26.58% |
| IWM241231C00221000 | 2024-07-26 9:55AM EDT | 2024-12-31 | 17.41 | 16.62 | 16.95 | +2.46 | +16.45% | 5 | 194 | 26.18% |
| IWM250117C00221000 | 2024-07-26 3:21PM EDT | 2025-01-17 | 17.35 | 17.48 | 17.80 | +1.59 | +10.09% | 16 | 1,137 | 26.27% |
| IWM250331C00221000 | 2024-07-26 3:13PM EDT | 2025-03-31 | 20.40 | 20.41 | 20.89 | +0.40 | +2.00% | 2 | 35 | 26.32% |
| IWM250620C00221000 | 2024-07-25 3:51PM EDT | 2025-06-20 | 22.27 | 23.63 | 24.21 | 0.00 | - | 365 | 3,376 | 26.82% |
| IWM250630C00221000 | 2024-07-25 2:47PM EDT | 2025-06-30 | 22.86 | 23.50 | 24.80 | 0.00 | - | 1 | 8 | 27.12% |
| IWM251219C00221000 | 2024-07-24 12:43PM EDT | 2025-12-19 | 28.00 | 28.79 | 30.78 | 0.00 | - | 20 | 334 | 27.84% |
| IWM260116C00221000 | 2024-07-26 9:56AM EDT | 2026-01-16 | 30.92 | 29.29 | 31.43 | +1.62 | +5.53% | 2 | 134 | 27.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00221000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.33 | 0.30 | 0.33 | -2.09 | -86.36% | 7,846 | 1,633 | 17.19% |
| IWM240730P00221000 | 2024-07-26 4:09PM EDT | 2024-07-30 | 0.65 | 0.64 | 0.67 | -2.20 | -77.19% | 843 | 549 | 19.92% |
| IWM240731P00221000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 1.28 | 1.27 | 1.31 | -2.29 | -64.15% | 593 | 457 | 25.12% |
| IWM240801P00221000 | 2024-07-26 2:44PM EDT | 2024-08-01 | 2.02 | 1.57 | 1.61 | -1.84 | -47.67% | 528 | 280 | 25.86% |
| IWM240802P00221000 | 2024-07-26 4:09PM EDT | 2024-08-02 | 1.94 | 1.92 | 1.96 | -2.22 | -53.37% | 1,354 | 1,746 | 27.04% |
| IWM240805P00221000 | 2024-07-26 2:43PM EDT | 2024-08-05 | 2.37 | 2.10 | 2.16 | -1.19 | -33.43% | 860 | 103 | 24.09% |
| IWM240806P00221000 | 2024-07-26 1:46PM EDT | 2024-08-06 | 2.50 | 2.28 | 2.33 | -2.01 | -44.57% | 20 | 221 | 24.13% |
| IWM240807P00221000 | 2024-07-26 4:04PM EDT | 2024-08-07 | 2.46 | 2.43 | 2.48 | -1.99 | -44.72% | 17 | 109 | 24.10% |
| IWM240808P00221000 | 2024-07-26 3:53PM EDT | 2024-08-08 | 2.74 | 2.59 | 2.65 | -1.87 | -40.56% | 50 | - | 24.22% |
| IWM240809P00221000 | 2024-07-26 3:12PM EDT | 2024-08-09 | 3.15 | 2.73 | 2.79 | -1.60 | -33.68% | 408 | 707 | 24.18% |
| IWM240816P00221000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 3.49 | 3.47 | 3.53 | -2.08 | -37.34% | 421 | 4,485 | 23.37% |
| IWM240823P00221000 | 2024-07-26 4:03PM EDT | 2024-08-23 | 4.09 | 4.05 | 4.12 | -1.96 | -32.40% | 35 | 328 | 22.71% |
| IWM240830P00221000 | 2024-07-26 2:29PM EDT | 2024-08-30 | 4.96 | 4.51 | 4.59 | -1.74 | -25.97% | 890 | 345 | 22.06% |
| IWM240906P00221000 | 2024-07-25 10:20AM EDT | 2024-09-06 | 7.04 | 4.87 | 4.95 | 0.00 | - | - | - | 21.36% |
| IWM240920P00221000 | 2024-07-26 2:14PM EDT | 2024-09-20 | 5.70 | 5.68 | 5.75 | -2.00 | -25.97% | 224 | 1,037 | 20.84% |
| IWM241018P00221000 | 2024-07-25 3:26PM EDT | 2024-10-18 | 8.42 | 7.17 | 7.25 | 0.00 | - | 174 | 819 | 20.59% |
| IWM241115P00221000 | 2024-07-26 4:06PM EDT | 2024-11-15 | 8.61 | 8.52 | 8.62 | -1.62 | -15.84% | 403 | 98 | 20.65% |
| IWM241220P00221000 | 2024-07-25 2:23PM EDT | 2024-12-20 | 10.86 | 9.68 | 9.79 | 0.00 | - | 88 | 366 | 20.12% |
| IWM241231P00221000 | 2024-07-25 12:44PM EDT | 2024-12-31 | 10.54 | 9.88 | 10.07 | 0.00 | - | 104 | 70 | 19.89% |
| IWM250117P00221000 | 2024-07-26 1:43PM EDT | 2025-01-17 | 10.89 | 10.33 | 10.46 | -0.69 | -5.96% | 15 | 202 | 19.54% |
| IWM250331P00221000 | 2024-07-25 11:59AM EDT | 2025-03-31 | 13.08 | 11.89 | 12.15 | 0.00 | - | 4 | 12 | 18.74% |
| IWM250620P00221000 | 2024-07-17 10:00AM EDT | 2025-06-20 | 13.19 | 13.48 | 13.97 | 0.00 | - | 2 | 7 | 18.45% |
| IWM251219P00221000 | 2024-07-17 11:22AM EDT | 2025-12-19 | 16.85 | 15.98 | 17.65 | 0.00 | - | 10 | 126 | 18.34% |
| IWM260116P00221000 | 2024-07-24 11:21AM EDT | 2026-01-16 | 18.46 | 16.27 | 18.06 | 0.00 | - | 12 | 14 | 18.24% |
© 2024 Yahoo. Todos os direitos reservados.