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
68.136,62 +1.134,47 (+1,69%)
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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00235000 | 2024-07-26 4:09PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 352 | 481 | 21.09% |
| IWM240730C00235000 | 2024-07-26 4:07PM EDT | 2024-07-30 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 125 | 394 | 22.75% |
| IWM240731C00235000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 414 | 771 | 26.76% |
| IWM240802C00235000 | 2024-07-26 4:13PM EDT | 2024-08-02 | 0.55 | 0.55 | 0.56 | +0.08 | +17.02% | 14,943 | 5,770 | 29.15% |
| IWM240809C00235000 | 2024-07-26 4:10PM EDT | 2024-08-09 | 1.15 | 1.14 | 1.17 | +0.22 | +23.66% | 5,844 | 2,093 | 26.37% |
| IWM240816C00235000 | 2024-07-26 4:13PM EDT | 2024-08-16 | 1.83 | 1.79 | 1.82 | +0.46 | +33.58% | 16,877 | 38,280 | 25.71% |
| IWM240823C00235000 | 2024-07-26 3:42PM EDT | 2024-08-23 | 2.42 | 2.41 | 2.46 | +0.42 | +21.00% | 801 | 6,727 | 25.51% |
| IWM240830C00235000 | 2024-07-26 4:13PM EDT | 2024-08-30 | 2.98 | 2.96 | 3.01 | +0.54 | +22.13% | 2,494 | 17,345 | 25.19% |
| IWM240906C00235000 | 2024-07-26 3:42PM EDT | 2024-09-06 | 3.40 | 3.38 | 3.45 | +0.66 | +24.09% | 151 | - | 24.67% |
| IWM240920C00235000 | 2024-07-26 4:14PM EDT | 2024-09-20 | 4.41 | 4.38 | 4.43 | +0.61 | +16.05% | 9,420 | 42,063 | 24.51% |
| IWM240930C00235000 | 2024-07-26 4:14PM EDT | 2024-09-30 | 4.82 | 4.79 | 4.85 | +0.72 | +17.56% | 1,453 | 6,296 | 23.78% |
| IWM241018C00235000 | 2024-07-26 4:12PM EDT | 2024-10-18 | 6.03 | 5.97 | 6.03 | +0.93 | +18.24% | 2,183 | 35,105 | 24.04% |
| IWM241115C00235000 | 2024-07-26 3:30PM EDT | 2024-11-15 | 8.01 | 7.96 | 8.05 | +1.01 | +14.43% | 398 | 20,878 | 25.09% |
| IWM241220C00235000 | 2024-07-26 3:41PM EDT | 2024-12-20 | 9.58 | 9.59 | 9.69 | +1.08 | +12.71% | 115 | 18,920 | 24.87% |
| IWM241231C00235000 | 2024-07-26 11:23AM EDT | 2024-12-31 | 9.80 | 9.87 | 10.05 | +0.95 | +10.73% | 95 | 685 | 24.62% |
| IWM250117C00235000 | 2024-07-26 4:02PM EDT | 2025-01-17 | 10.70 | 10.69 | 10.82 | +0.98 | +10.08% | 843 | 3,802 | 24.66% |
| IWM250221C00235000 | 2024-07-26 11:26AM EDT | 2025-02-21 | 11.39 | 12.15 | 12.31 | +0.41 | +3.73% | 21 | 166 | 24.74% |
| IWM250321C00235000 | 2024-07-25 2:49PM EDT | 2025-03-21 | 13.16 | 13.24 | 13.43 | +1.18 | +9.85% | 1 | 1,011 | 24.80% |
| IWM250331C00235000 | 2024-07-26 10:14AM EDT | 2025-03-31 | 13.72 | 13.44 | 13.71 | +0.74 | +5.70% | 50 | 267 | 24.68% |
| IWM250620C00235000 | 2024-07-26 1:17PM EDT | 2025-06-20 | 16.30 | 16.44 | 16.97 | -0.29 | -1.75% | 75 | 5,314 | 25.28% |
| IWM250630C00235000 | 2024-07-26 2:46PM EDT | 2025-06-30 | 16.64 | 16.33 | 17.46 | +2.40 | +16.85% | 57 | 1,044 | 25.48% |
| IWM250919C00235000 | 2024-07-26 12:59PM EDT | 2025-09-19 | 19.61 | 19.02 | 20.38 | +2.30 | +13.29% | 28 | 34 | 25.93% |
| IWM251219C00235000 | 2024-07-26 11:01AM EDT | 2025-12-19 | 21.65 | 21.51 | 23.39 | -0.37 | -1.68% | 1 | 1,393 | 26.35% |
| IWM260116C00235000 | 2024-07-25 10:52AM EDT | 2026-01-16 | 21.45 | 22.06 | 24.05 | 0.00 | - | 2 | 212 | 26.27% |
| IWM260618C00235000 | 2024-07-08 3:21PM EDT | 2026-06-18 | 14.10 | 25.31 | 29.10 | 0.00 | - | 1 | 6 | 27.28% |
| IWM261218C00235000 | 2024-07-25 12:30PM EDT | 2026-12-18 | 31.24 | 29.50 | 34.06 | 0.00 | - | 4 | 73 | 27.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00235000 | 2024-07-26 10:50AM EDT | 2024-07-29 | 12.24 | 10.57 | 10.72 | +0.32 | +2.68% | 1 | 4 | 0.00% |
| IWM240730P00235000 | 2024-07-18 3:46PM EDT | 2024-07-30 | 16.75 | 10.57 | 10.72 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240802P00235000 | 2024-07-25 11:13AM EDT | 2024-08-02 | 13.17 | 10.96 | 11.10 | 0.00 | - | 1 | 11 | 25.00% |
| IWM240809P00235000 | 2024-07-26 12:08PM EDT | 2024-08-09 | 12.27 | 11.41 | 11.55 | -6.20 | -33.57% | 17 | 801 | 22.78% |
| IWM240816P00235000 | 2024-07-25 1:52PM EDT | 2024-08-16 | 12.06 | 11.84 | 11.97 | -1.35 | -10.07% | 1 | 316 | 21.68% |
| IWM240823P00235000 | 2024-07-26 11:56AM EDT | 2024-08-23 | 13.47 | 12.26 | 12.40 | -1.65 | -10.91% | 5 | 295 | 21.20% |
| IWM240830P00235000 | 2024-07-26 3:55PM EDT | 2024-08-30 | 13.05 | 12.59 | 12.73 | -0.86 | -6.18% | 112 | 140 | 20.53% |
| IWM240920P00235000 | 2024-07-26 3:30PM EDT | 2024-09-20 | 13.90 | 13.41 | 13.54 | -2.75 | -16.52% | 8 | 2,509 | 19.08% |
| IWM240930P00235000 | 2024-07-26 11:01AM EDT | 2024-09-30 | 15.49 | 13.92 | 14.06 | +0.17 | +1.11% | 5 | 119 | 19.18% |
| IWM241018P00235000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 14.95 | 14.69 | 14.83 | -1.54 | -9.34% | 63 | 104 | 19.04% |
| IWM241115P00235000 | 2024-07-26 9:41AM EDT | 2024-11-15 | 16.55 | 15.88 | 16.03 | -1.79 | -9.76% | 7 | 40 | 19.14% |
| IWM241220P00235000 | 2024-07-26 12:11PM EDT | 2024-12-20 | 17.50 | 16.87 | 17.17 | -0.25 | -1.41% | 8 | 42 | 18.85% |
| IWM241231P00235000 | 2024-05-21 3:41PM EDT | 2024-12-31 | 27.53 | 35.07 | 35.53 | 0.00 | - | 2 | 0 | 49.74% |
| IWM250117P00235000 | 2024-07-25 1:05PM EDT | 2025-01-17 | 18.25 | 17.45 | 17.78 | 0.00 | - | 10 | 41 | 18.32% |
| IWM250221P00235000 | 2024-07-12 10:32AM EDT | 2025-02-21 | 22.79 | 18.09 | 18.50 | 0.00 | - | - | 3 | 17.84% |
| IWM250321P00235000 | 2024-07-26 11:26AM EDT | 2025-03-21 | 20.12 | 18.62 | 19.13 | +0.78 | +4.03% | 20 | 5 | 17.66% |
| IWM250331P00235000 | 2024-07-26 9:40AM EDT | 2025-03-31 | 19.68 | 18.80 | 19.27 | -8.57 | -30.34% | 150 | 0 | 17.49% |
| IWM250620P00235000 | 2024-07-11 1:11PM EDT | 2025-06-20 | 27.02 | 20.18 | 20.78 | 0.00 | - | 5 | 205 | 17.02% |
| IWM250630P00235000 | 2024-07-26 12:41PM EDT | 2025-06-30 | 21.28 | 19.97 | 21.30 | +0.55 | +2.65% | 1,008 | 10 | 17.38% |
| IWM250919P00235000 | 2024-07-22 11:55AM EDT | 2025-09-19 | 24.61 | 21.18 | 22.72 | 0.00 | - | - | 0 | 17.12% |
| IWM251219P00235000 | 2024-07-26 9:46AM EDT | 2025-12-19 | 23.40 | 22.33 | 24.23 | -0.23 | -0.97% | 2 | 813 | 16.97% |
| IWM260116P00235000 | 2024-06-25 10:37AM EDT | 2026-01-16 | 36.08 | 25.20 | 26.63 | 0.00 | - | 8 | 113 | 18.75% |
| IWM260618P00235000 | 2024-05-24 3:32PM EDT | 2026-06-18 | 33.63 | 35.07 | 38.36 | 0.00 | - | 2 | 4 | 26.08% |
| IWM261218P00235000 | 2024-06-27 3:30PM EDT | 2026-12-18 | 37.19 | 25.18 | 29.55 | 0.00 | - | 1 | 20 | 16.84% |
© 2024 Yahoo. Todos os direitos reservados.