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
68.190,63 +1.209,52 (+1,81%)
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:223.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00223000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 2.19 | 2.17 | 2.22 | +0.61 | +38.61% | 20,351 | 6,031 | 18.95% |
| IWM240730C00223000 | 2024-07-26 4:11PM EDT | 2024-07-30 | 2.70 | 2.67 | 2.75 | +0.92 | +51.69% | 11,499 | 1,455 | 22.32% |
| IWM240731C00223000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 3.50 | 3.45 | 3.53 | +0.94 | +36.72% | 6,459 | 822 | 27.56% |
| IWM240801C00223000 | 2024-07-26 3:57PM EDT | 2024-08-01 | 3.69 | 3.81 | 3.89 | +0.97 | +35.66% | 616 | 586 | 28.36% |
| IWM240802C00223000 | 2024-07-26 4:09PM EDT | 2024-08-02 | 4.32 | 4.28 | 4.35 | +1.07 | +32.92% | 5,344 | 2,361 | 30.02% |
| IWM240805C00223000 | 2024-07-26 4:08PM EDT | 2024-08-05 | 4.56 | 4.51 | 4.59 | +1.23 | +36.94% | 668 | 185 | 26.75% |
| IWM240806C00223000 | 2024-07-26 2:38PM EDT | 2024-08-06 | 4.59 | 4.72 | 4.80 | +0.64 | +16.20% | 78 | 110 | 26.87% |
| IWM240807C00223000 | 2024-07-26 3:34PM EDT | 2024-08-07 | 4.58 | 4.91 | 4.99 | +0.64 | +16.24% | 37 | 82 | 26.91% |
| IWM240808C00223000 | 2024-07-26 3:59PM EDT | 2024-08-08 | 5.05 | 5.11 | 5.19 | +0.65 | +14.77% | 170 | - | 27.05% |
| IWM240809C00223000 | 2024-07-26 4:08PM EDT | 2024-08-09 | 5.37 | 5.33 | 5.40 | +1.41 | +35.61% | 1,302 | 1,295 | 27.27% |
| IWM240816C00223000 | 2024-07-26 4:03PM EDT | 2024-08-16 | 6.32 | 6.31 | 6.38 | +1.22 | +23.92% | 1,969 | 26,169 | 26.87% |
| IWM240823C00223000 | 2024-07-26 3:45PM EDT | 2024-08-23 | 7.18 | 7.12 | 7.21 | +1.23 | +20.67% | 702 | 1,487 | 26.64% |
| IWM240830C00223000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 7.78 | 7.83 | 7.92 | +1.53 | +24.48% | 678 | 1,444 | 26.40% |
| IWM240906C00223000 | 2024-07-26 3:37PM EDT | 2024-09-06 | 8.24 | 8.38 | 8.47 | +0.75 | +10.01% | 115 | - | 25.93% |
| IWM240920C00223000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 9.62 | 9.64 | 9.74 | +1.51 | +18.62% | 416 | 9,394 | 26.10% |
| IWM241018C00223000 | 2024-07-26 4:01PM EDT | 2024-10-18 | 11.30 | 11.32 | 11.42 | +1.36 | +13.68% | 254 | 431 | 25.24% |
| IWM241115C00223000 | 2024-07-26 2:36PM EDT | 2024-11-15 | 13.27 | 13.48 | 13.61 | +0.70 | +5.57% | 182 | 91 | 26.31% |
| IWM241220C00223000 | 2024-07-26 2:32PM EDT | 2024-12-20 | 15.33 | 15.19 | 15.44 | +1.18 | +8.34% | 69 | 982 | 26.20% |
| IWM241231C00223000 | 2024-07-26 3:59PM EDT | 2024-12-31 | 15.66 | 15.47 | 15.86 | +1.70 | +12.18% | 99 | 575 | 25.99% |
| IWM250117C00223000 | 2024-07-26 3:41PM EDT | 2025-01-17 | 16.34 | 16.34 | 16.67 | +1.50 | +10.11% | 111 | 1,385 | 26.01% |
| IWM250331C00223000 | 2024-07-25 1:20PM EDT | 2025-03-31 | 19.13 | 19.28 | 19.76 | 0.00 | - | 3 | 33 | 26.07% |
| IWM250620C00223000 | 2024-07-26 2:39PM EDT | 2025-06-20 | 22.52 | 22.50 | 23.07 | +1.77 | +8.53% | 1 | 5,920 | 26.57% |
| IWM251219C00223000 | 2024-07-26 12:05PM EDT | 2025-12-19 | 28.46 | 27.67 | 29.64 | +4.14 | +17.02% | 5 | 305 | 27.61% |
| IWM260116C00223000 | 2024-07-23 3:12PM EDT | 2026-01-16 | 28.70 | 28.18 | 30.30 | 0.00 | - | 3 | 87 | 27.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00223000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.83 | 0.80 | 0.84 | -2.47 | -74.85% | 10,614 | 630 | 16.87% |
| IWM240730P00223000 | 2024-07-26 4:09PM EDT | 2024-07-30 | 1.28 | 1.28 | 1.32 | -2.72 | -68.00% | 1,112 | 557 | 20.00% |
| IWM240731P00223000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 2.03 | 2.01 | 2.06 | -1.71 | -45.72% | 444 | 218 | 25.15% |
| IWM240801P00223000 | 2024-07-26 4:02PM EDT | 2024-08-01 | 2.45 | 2.34 | 2.39 | -1.70 | -40.96% | 550 | 235 | 25.88% |
| IWM240802P00223000 | 2024-07-26 4:13PM EDT | 2024-08-02 | 2.73 | 2.70 | 2.76 | -2.55 | -48.30% | 2,546 | 2,105 | 27.00% |
| IWM240805P00223000 | 2024-07-26 3:59PM EDT | 2024-08-05 | 3.07 | 2.91 | 2.97 | -0.85 | -21.68% | 1,141 | 154 | 24.02% |
| IWM240806P00223000 | 2024-07-26 1:36PM EDT | 2024-08-06 | 3.41 | 3.09 | 3.15 | -1.29 | -27.45% | 896 | 83 | 24.07% |
| IWM240807P00223000 | 2024-07-26 1:18PM EDT | 2024-08-07 | 3.92 | 3.24 | 3.30 | -0.52 | -11.71% | 13 | 9 | 23.99% |
| IWM240808P00223000 | 2024-07-26 3:25PM EDT | 2024-08-08 | 3.62 | 3.41 | 3.48 | -1.38 | -27.60% | 222 | - | 24.12% |
| IWM240809P00223000 | 2024-07-26 3:48PM EDT | 2024-08-09 | 3.64 | 3.54 | 3.61 | -2.34 | -39.13% | 446 | 241 | 24.00% |
| IWM240816P00223000 | 2024-07-26 4:05PM EDT | 2024-08-16 | 4.34 | 4.30 | 4.36 | -2.14 | -33.02% | 1,029 | 3,737 | 23.12% |
| IWM240823P00223000 | 2024-07-26 3:28PM EDT | 2024-08-23 | 5.14 | 4.89 | 4.97 | -1.91 | -27.09% | 546 | 187 | 22.50% |
| IWM240830P00223000 | 2024-07-26 3:35PM EDT | 2024-08-30 | 5.77 | 5.35 | 5.44 | -1.72 | -22.96% | 143 | 378 | 21.84% |
| IWM240906P00223000 | 2024-07-26 3:12PM EDT | 2024-09-06 | 6.15 | 5.71 | 5.80 | -1.31 | -17.56% | 15 | - | 21.13% |
| IWM240920P00223000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 6.84 | 6.52 | 6.60 | -1.97 | -22.36% | 245 | 5,166 | 20.60% |
| IWM241018P00223000 | 2024-07-26 11:14AM EDT | 2024-10-18 | 8.20 | 8.02 | 8.11 | -1.17 | -12.49% | 64 | 134 | 20.36% |
| IWM241115P00223000 | 2024-07-26 3:02PM EDT | 2024-11-15 | 9.97 | 9.38 | 9.48 | -1.38 | -12.16% | 3 | 86 | 20.41% |
| IWM241220P00223000 | 2024-07-26 1:25PM EDT | 2024-12-20 | 10.70 | 10.54 | 10.65 | -1.06 | -9.01% | 54 | 883 | 19.89% |
| IWM241231P00223000 | 2024-07-26 10:35AM EDT | 2024-12-31 | 11.90 | 10.74 | 10.93 | +0.37 | +3.21% | 36 | 119 | 19.67% |
| IWM250117P00223000 | 2024-07-26 2:49PM EDT | 2025-01-17 | 11.73 | 11.20 | 11.32 | -1.06 | -8.29% | 16 | 152 | 19.32% |
| IWM250331P00223000 | 2024-07-17 3:49PM EDT | 2025-03-31 | 13.07 | 12.74 | 13.00 | 0.00 | - | - | 1 | 18.52% |
| IWM250620P00223000 | 2024-07-24 11:19AM EDT | 2025-06-20 | 14.66 | 14.32 | 14.81 | -1.01 | -6.45% | 2 | 5 | 18.23% |
| IWM251219P00223000 | 2024-07-25 10:24AM EDT | 2025-12-19 | 19.25 | 16.78 | 18.49 | 0.00 | - | 11 | 14 | 18.14% |
| IWM260116P00223000 | 2024-07-26 11:54AM EDT | 2026-01-16 | 18.73 | 17.09 | 18.89 | +1.20 | +6.85% | 1 | 1 | 18.04% |
© 2024 Yahoo. Todos os direitos reservados.