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
68.079,59 +913,02 (+1,36%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00230000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.11 | 0.10 | 0.12 | -0.09 | -45.00% | 20,249 | 8,531 | 18.95% |
| IWM240730C00230000 | 2024-07-26 4:13PM EDT | 2024-07-30 | 0.33 | 0.32 | 0.33 | +0.02 | +6.45% | 5,412 | 3,481 | 21.49% |
| IWM240731C00230000 | 2024-07-26 4:11PM EDT | 2024-07-31 | 0.85 | 0.82 | 0.85 | +0.15 | +21.43% | 6,354 | 6,884 | 26.95% |
| IWM240801C00230000 | 2024-07-26 4:12PM EDT | 2024-08-01 | 1.13 | 1.10 | 1.13 | +0.27 | +31.40% | 1,815 | 497 | 27.81% |
| IWM240802C00230000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 1.48 | 1.47 | 1.49 | +0.33 | +28.70% | 12,515 | 17,623 | 29.33% |
| IWM240805C00230000 | 2024-07-26 4:05PM EDT | 2024-08-05 | 1.68 | 1.65 | 1.70 | +0.34 | +25.37% | 577 | 654 | 26.22% |
| IWM240806C00230000 | 2024-07-26 4:03PM EDT | 2024-08-06 | 1.82 | 1.83 | 1.88 | +0.15 | +8.98% | 108 | 316 | 26.36% |
| IWM240807C00230000 | 2024-07-26 4:14PM EDT | 2024-08-07 | 2.01 | 1.99 | 2.03 | +0.38 | +23.31% | 154 | 26 | 26.29% |
| IWM240808C00230000 | 2024-07-26 3:49PM EDT | 2024-08-08 | 2.20 | 2.16 | 2.20 | +0.22 | +11.11% | 156 | - | 26.39% |
| IWM240809C00230000 | 2024-07-26 4:14PM EDT | 2024-08-09 | 2.36 | 2.33 | 2.38 | +0.51 | +27.57% | 3,547 | 27,693 | 26.59% |
| IWM240816C00230000 | 2024-07-26 4:12PM EDT | 2024-08-16 | 3.21 | 3.18 | 3.24 | +0.63 | +24.42% | 16,365 | 64,696 | 26.08% |
| IWM240823C00230000 | 2024-07-26 4:01PM EDT | 2024-08-23 | 3.91 | 3.93 | 3.99 | +0.67 | +20.68% | 4,723 | 5,259 | 25.80% |
| IWM240830C00230000 | 2024-07-26 4:01PM EDT | 2024-08-30 | 4.56 | 4.57 | 4.63 | +0.74 | +19.37% | 1,632 | 3,781 | 25.50% |
| IWM240906C00230000 | 2024-07-26 3:26PM EDT | 2024-09-06 | 5.12 | 5.07 | 5.14 | +0.58 | +12.78% | 273 | - | 25.01% |
| IWM240920C00230000 | 2024-07-26 4:09PM EDT | 2024-09-20 | 6.25 | 6.22 | 6.28 | +0.95 | +17.92% | 10,626 | 67,049 | 25.01% |
| IWM240930C00230000 | 2024-07-26 4:12PM EDT | 2024-09-30 | 6.70 | 6.64 | 6.73 | +1.15 | +20.72% | 900 | 10,315 | 24.24% |
| IWM241018C00230000 | 2024-07-26 4:05PM EDT | 2024-10-18 | 7.90 | 7.89 | 7.96 | +0.98 | +14.16% | 2,553 | 13,898 | 24.40% |
| IWM241115C00230000 | 2024-07-26 3:54PM EDT | 2024-11-15 | 10.02 | 10.01 | 10.10 | +1.14 | +12.84% | 1,595 | 22,445 | 25.49% |
| IWM241220C00230000 | 2024-07-26 4:08PM EDT | 2024-12-20 | 11.83 | 11.72 | 11.94 | +1.43 | +13.75% | 715 | 30,376 | 25.50% |
| IWM241231C00230000 | 2024-07-26 3:27PM EDT | 2024-12-31 | 12.12 | 11.96 | 12.31 | +1.37 | +12.74% | 91 | 758 | 25.23% |
| IWM250117C00230000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 12.91 | 12.82 | 13.10 | +1.42 | +12.36% | 2,127 | 11,107 | 25.25% |
| IWM250221C00230000 | 2024-07-26 3:59PM EDT | 2025-02-21 | 14.45 | 14.31 | 14.67 | +1.50 | +11.58% | 10 | 365 | 25.36% |
| IWM250321C00230000 | 2024-07-26 3:24PM EDT | 2025-03-21 | 15.49 | 15.39 | 15.86 | +1.35 | +9.55% | 131 | 12,901 | 25.47% |
| IWM250331C00230000 | 2024-07-26 12:26PM EDT | 2025-03-31 | 15.63 | 15.66 | 16.11 | +0.43 | +2.83% | 3 | 194 | 25.29% |
| IWM250620C00230000 | 2024-07-26 3:59PM EDT | 2025-06-20 | 18.89 | 18.80 | 19.25 | +1.22 | +6.90% | 202 | 5,993 | 25.65% |
| IWM250630C00230000 | 2024-07-26 2:02PM EDT | 2025-06-30 | 19.06 | 18.69 | 19.91 | +0.41 | +2.20% | 5 | 1,076 | 26.04% |
| IWM250919C00230000 | 2024-07-26 1:15PM EDT | 2025-09-19 | 21.66 | 21.44 | 22.83 | +0.27 | +1.26% | 23 | 1,224 | 26.44% |
| IWM251219C00230000 | 2024-07-26 11:01AM EDT | 2025-12-19 | 24.04 | 23.95 | 25.87 | -0.44 | -1.80% | 16 | 3,106 | 26.84% |
| IWM260116C00230000 | 2024-07-26 10:56AM EDT | 2026-01-16 | 24.50 | 24.49 | 26.55 | +0.78 | +3.29% | 13 | 143 | 26.76% |
| IWM260618C00230000 | 2024-07-24 11:42AM EDT | 2026-06-18 | 28.73 | 27.77 | 31.62 | 0.00 | - | 1 | 2,091 | 27.76% |
| IWM261218C00230000 | 2024-07-25 3:58PM EDT | 2026-12-18 | 34.37 | 32.00 | 36.59 | +1.82 | +5.59% | 2 | 5,565 | 28.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00230000 | 2024-07-26 3:43PM EDT | 2024-07-29 | 6.25 | 5.65 | 5.79 | -1.09 | -14.85% | 30 | 232 | 12.50% |
| IWM240730P00230000 | 2024-07-26 2:04PM EDT | 2024-07-30 | 6.56 | 5.84 | 5.97 | -3.09 | -32.02% | 62 | 75 | 18.41% |
| IWM240731P00230000 | 2024-07-26 1:18PM EDT | 2024-07-31 | 7.35 | 6.33 | 6.44 | -0.93 | -11.23% | 21 | 43 | 24.37% |
| IWM240801P00230000 | 2024-07-26 12:47PM EDT | 2024-08-01 | 7.39 | 6.58 | 6.70 | -1.66 | -18.34% | 21 | 5 | 25.42% |
| IWM240802P00230000 | 2024-07-26 3:27PM EDT | 2024-08-02 | 7.30 | 6.87 | 6.98 | -3.05 | -29.47% | 17 | 232 | 26.47% |
| IWM240806P00230000 | 2024-07-24 2:33PM EDT | 2024-08-06 | 10.77 | 7.18 | 7.29 | 0.00 | - | 3 | 2 | 23.56% |
| IWM240807P00230000 | 2024-07-26 9:44AM EDT | 2024-08-07 | 7.41 | 7.31 | 7.42 | -1.42 | -16.08% | - | - | 23.51% |
| IWM240809P00230000 | 2024-07-26 3:44PM EDT | 2024-08-09 | 7.85 | 7.55 | 7.67 | -2.65 | -25.24% | 24 | 60 | 23.43% |
| IWM240816P00230000 | 2024-07-26 4:04PM EDT | 2024-08-16 | 8.25 | 8.18 | 8.29 | -2.16 | -20.75% | 189 | 1,386 | 22.39% |
| IWM240823P00230000 | 2024-07-26 12:58PM EDT | 2024-08-23 | 8.99 | 8.72 | 8.83 | -0.92 | -9.28% | 224 | 319 | 21.77% |
| IWM240830P00230000 | 2024-07-26 2:44PM EDT | 2024-08-30 | 9.76 | 9.13 | 9.25 | -2.29 | -19.00% | 34 | 396 | 21.09% |
| IWM240906P00230000 | 2024-07-26 2:53PM EDT | 2024-09-06 | 10.15 | 9.44 | 9.56 | -1.08 | -9.62% | 24 | - | 20.34% |
| IWM240920P00230000 | 2024-07-26 3:13PM EDT | 2024-09-20 | 10.68 | 10.15 | 10.26 | -1.38 | -11.44% | 897 | 3,866 | 19.72% |
| IWM240930P00230000 | 2024-07-26 10:14AM EDT | 2024-09-30 | 11.20 | 10.73 | 10.84 | -0.49 | -4.19% | 23 | 156 | 19.75% |
| IWM241018P00230000 | 2024-07-26 10:01AM EDT | 2024-10-18 | 12.44 | 11.59 | 11.70 | -0.91 | -6.82% | 1 | 322 | 19.57% |
| IWM241115P00230000 | 2024-07-26 3:53PM EDT | 2024-11-15 | 13.10 | 12.89 | 13.02 | -1.18 | -8.26% | 61 | 39 | 19.67% |
| IWM241220P00230000 | 2024-07-25 2:47PM EDT | 2024-12-20 | 16.04 | 14.00 | 14.24 | 0.00 | - | 49 | 159 | 19.35% |
| IWM241231P00230000 | 2024-07-18 2:05PM EDT | 2024-12-31 | 16.50 | 14.18 | 14.49 | 0.00 | - | 72 | 48 | 19.09% |
| IWM250117P00230000 | 2024-07-26 4:00PM EDT | 2025-01-17 | 14.90 | 14.59 | 14.92 | -0.47 | -3.06% | 1,137 | 1,691 | 18.84% |
| IWM250221P00230000 | 2024-07-22 10:38AM EDT | 2025-02-21 | 18.81 | 15.32 | 15.67 | 0.00 | - | 1 | 7 | 18.32% |
| IWM250321P00230000 | 2024-07-26 2:18PM EDT | 2025-03-21 | 16.44 | 15.95 | 16.14 | -0.14 | -0.84% | 1,509 | 353 | 17.86% |
| IWM250331P00230000 | 2024-07-24 12:27PM EDT | 2025-03-31 | 17.30 | 16.08 | 16.35 | 0.00 | - | 2 | 10 | 17.78% |
| IWM250620P00230000 | 2024-07-26 3:59PM EDT | 2025-06-20 | 17.96 | 17.54 | 18.11 | -0.15 | -0.83% | 26 | 11 | 17.52% |
| IWM250630P00230000 | 2024-07-18 10:57AM EDT | 2025-06-30 | 18.46 | 17.38 | 18.60 | 0.00 | - | 1,000 | 2,006 | 17.83% |
| IWM250919P00230000 | 2024-07-23 12:04PM EDT | 2025-09-19 | 19.81 | 18.68 | 20.10 | 0.00 | - | - | 26 | 17.59% |
| IWM251219P00230000 | 2024-07-26 9:46AM EDT | 2025-12-19 | 20.73 | 19.93 | 21.68 | -1.71 | -7.62% | 2 | 10,026 | 17.44% |
| IWM260116P00230000 | 2024-07-23 10:27AM EDT | 2026-01-16 | 21.55 | 20.22 | 22.10 | 0.00 | - | 2 | 359 | 17.37% |
| IWM260618P00230000 | 2024-07-26 10:48AM EDT | 2026-06-18 | 23.60 | 21.16 | 24.73 | +0.17 | +0.73% | 201 | 13 | 17.47% |
| IWM261218P00230000 | 2024-07-24 2:13PM EDT | 2026-12-18 | 26.43 | 22.90 | 27.13 | 0.00 | - | 1 | 2,018 | 17.28% |
© 2024 Yahoo. Todos os direitos reservados.