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
69.110,59 +1.571,04 (+2,33%)
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:224.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00224000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 1.60 | 1.60 | 1.65 | +0.35 | +28.00% | 16,656 | 1,886 | 18.97% |
| IWM240730C00224000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 2.14 | 2.12 | 2.16 | +0.74 | +52.86% | 6,598 | 1,237 | 21.88% |
| IWM240731C00224000 | 2024-07-26 4:12PM EDT | 2024-07-31 | 2.93 | 2.92 | 2.99 | +0.74 | +33.79% | 952 | 1,953 | 27.52% |
| IWM240801C00224000 | 2024-07-26 4:12PM EDT | 2024-08-01 | 3.30 | 3.28 | 3.35 | +0.95 | +40.43% | 407 | 314 | 28.25% |
| IWM240802C00224000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 3.75 | 3.74 | 3.81 | +1.08 | +40.45% | 13,499 | 6,370 | 29.87% |
| IWM240805C00224000 | 2024-07-26 4:11PM EDT | 2024-08-05 | 4.03 | 3.98 | 4.06 | +1.08 | +36.61% | 274 | 182 | 26.69% |
| IWM240806C00224000 | 2024-07-26 3:14PM EDT | 2024-08-06 | 3.88 | 4.19 | 4.26 | +0.23 | +6.30% | 495 | 78 | 26.73% |
| IWM240807C00224000 | 2024-07-26 3:59PM EDT | 2024-08-07 | 4.33 | 4.38 | 4.45 | +0.98 | +29.25% | 375 | 52 | 26.77% |
| IWM240808C00224000 | 2024-07-26 3:50PM EDT | 2024-08-08 | 4.74 | 4.58 | 4.65 | +1.26 | +36.21% | 505 | - | 26.91% |
| IWM240809C00224000 | 2024-07-26 4:10PM EDT | 2024-08-09 | 4.81 | 4.79 | 4.86 | +1.20 | +33.24% | 460 | 743 | 27.12% |
| IWM240816C00224000 | 2024-07-26 4:13PM EDT | 2024-08-16 | 5.82 | 5.77 | 5.84 | +1.30 | +28.76% | 2,824 | 14,520 | 26.72% |
| IWM240823C00224000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 6.53 | 6.58 | 6.67 | +0.70 | +12.01% | 447 | 451 | 26.49% |
| IWM240830C00224000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 7.27 | 7.29 | 7.38 | +0.78 | +12.02% | 534 | 1,087 | 26.26% |
| IWM240906C00224000 | 2024-07-26 2:29PM EDT | 2024-09-06 | 7.77 | 7.83 | 7.92 | +1.30 | +20.09% | 132 | - | 25.75% |
| IWM240920C00224000 | 2024-07-26 4:00PM EDT | 2024-09-20 | 9.09 | 9.09 | 9.17 | +1.44 | +18.82% | 757 | 25,438 | 25.87% |
| IWM241018C00224000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 10.73 | 10.78 | 10.88 | +1.39 | +14.88% | 226 | 111 | 25.12% |
| IWM241115C00224000 | 2024-07-26 12:32PM EDT | 2024-11-15 | 12.70 | 12.94 | 13.06 | +0.65 | +5.39% | 38 | 92 | 26.16% |
| IWM241220C00224000 | 2024-07-26 3:24PM EDT | 2024-12-20 | 14.90 | 14.66 | 14.91 | +1.40 | +10.37% | 259 | 1,509 | 26.11% |
| IWM250117C00224000 | 2024-07-26 3:52PM EDT | 2025-01-17 | 15.92 | 15.79 | 16.12 | +1.32 | +9.04% | 233 | 2,495 | 25.89% |
| IWM250331C00224000 | 2024-07-22 11:09AM EDT | 2025-03-31 | 14.50 | 18.73 | 19.20 | 0.00 | - | 1 | 112 | 25.94% |
| IWM250620C00224000 | 2024-07-26 3:19PM EDT | 2025-06-20 | 21.84 | 21.94 | 22.51 | -0.23 | -1.04% | 237 | 1,336 | 26.45% |
| IWM251219C00224000 | 2024-07-26 2:24PM EDT | 2025-12-19 | 27.65 | 27.12 | 29.08 | +0.05 | +0.18% | 28 | 2,802 | 27.49% |
| IWM260116C00224000 | 2024-07-26 3:53PM EDT | 2026-01-16 | 28.77 | 27.63 | 29.75 | +0.33 | +1.16% | 2 | 154 | 27.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00224000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 1.24 | 1.21 | 1.26 | -3.33 | -72.87% | 5,030 | 175 | 16.87% |
| IWM240730P00224000 | 2024-07-26 4:13PM EDT | 2024-07-30 | 1.73 | 1.71 | 1.76 | -2.63 | -60.32% | 1,506 | 237 | 19.96% |
| IWM240731P00224000 | 2024-07-26 4:11PM EDT | 2024-07-31 | 2.50 | 2.47 | 2.53 | -2.70 | -51.92% | 567 | 217 | 25.22% |
| IWM240801P00224000 | 2024-07-26 4:14PM EDT | 2024-08-01 | 2.85 | 2.80 | 2.86 | -2.79 | -49.47% | 369 | 28 | 25.90% |
| IWM240802P00224000 | 2024-07-26 4:09PM EDT | 2024-08-02 | 3.19 | 3.17 | 3.23 | -1.74 | -35.29% | 13,077 | 787 | 26.97% |
| IWM240805P00224000 | 2024-07-26 3:45PM EDT | 2024-08-05 | 3.52 | 3.38 | 3.44 | -1.53 | -30.30% | 501 | 9 | 23.99% |
| IWM240806P00224000 | 2024-07-26 1:26PM EDT | 2024-08-06 | 4.16 | 3.55 | 3.62 | -0.86 | -17.13% | 6 | 84 | 24.02% |
| IWM240808P00224000 | 2024-07-26 3:25PM EDT | 2024-08-08 | 4.02 | 3.87 | 3.94 | -1.48 | -26.91% | 126 | - | 24.00% |
| IWM240809P00224000 | 2024-07-26 3:54PM EDT | 2024-08-09 | 4.36 | 4.01 | 4.08 | -1.28 | -22.70% | 574 | 112 | 23.93% |
| IWM240816P00224000 | 2024-07-26 4:03PM EDT | 2024-08-16 | 4.83 | 4.76 | 4.83 | -2.26 | -31.88% | 577 | 5,128 | 23.04% |
| IWM240823P00224000 | 2024-07-26 4:00PM EDT | 2024-08-23 | 5.45 | 5.35 | 5.43 | -2.15 | -28.29% | 915 | 444 | 22.38% |
| IWM240830P00224000 | 2024-07-26 3:53PM EDT | 2024-08-30 | 6.07 | 5.82 | 5.90 | -2.22 | -26.78% | 381 | 234 | 21.71% |
| IWM240906P00224000 | 2024-07-26 3:55PM EDT | 2024-09-06 | 6.55 | 6.20 | 6.26 | -0.74 | -10.15% | 636 | - | 21.01% |
| IWM240920P00224000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 7.15 | 6.98 | 7.06 | -2.20 | -23.53% | 171 | 1,291 | 20.48% |
| IWM241018P00224000 | 2024-07-26 2:44PM EDT | 2024-10-18 | 8.94 | 8.48 | 8.57 | -0.85 | -8.68% | 133 | 227 | 20.25% |
| IWM241115P00224000 | 2024-07-25 4:02PM EDT | 2024-11-15 | 12.07 | 9.83 | 9.94 | 0.00 | - | 58 | 87 | 20.31% |
| IWM241220P00224000 | 2024-07-25 2:48PM EDT | 2024-12-20 | 12.84 | 10.99 | 11.10 | 0.00 | - | 161 | 718 | 19.78% |
| IWM250117P00224000 | 2024-07-26 1:41PM EDT | 2025-01-17 | 11.84 | 11.63 | 11.77 | -1.07 | -8.29% | 15 | 478 | 19.21% |
| IWM250620P00224000 | 2024-07-17 10:07AM EDT | 2025-06-20 | 15.44 | 14.75 | 15.24 | +0.54 | +3.62% | 2 | 26 | 18.12% |
| IWM251219P00224000 | 2024-07-25 10:24AM EDT | 2025-12-19 | 19.70 | 17.25 | 18.90 | 0.00 | - | 2 | 57 | 18.02% |
| IWM260116P00224000 | 2024-07-26 2:32PM EDT | 2026-01-16 | 18.71 | 18.25 | 18.85 | -0.29 | -1.53% | 5 | 4 | 17.50% |
© 2024 Yahoo. Todos os direitos reservados.