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
69.026,87 +1.470,34 (+2,18%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00250000 | 2024-07-26 2:55PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 276 | 44.53% |
| IWM240730C00250000 | 2024-07-25 1:03PM EDT | 2024-07-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 430 | 38.28% |
| IWM240731C00250000 | 2024-07-26 12:20PM EDT | 2024-07-31 | 0.03 | 0.01 | 0.02 | 0.00 | - | 31 | 173 | 37.11% |
| IWM240801C00250000 | 2024-07-26 1:46PM EDT | 2024-08-01 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 44 | 197 | 35.55% |
| IWM240802C00250000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 0.06 | 0.03 | 0.04 | +0.01 | +20.00% | 706 | 1,949 | 33.99% |
| IWM240805C00250000 | 2024-07-26 3:41PM EDT | 2024-08-05 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 275 | 154 | 29.30% |
| IWM240806C00250000 | 2024-07-26 12:55PM EDT | 2024-08-06 | 0.08 | 0.05 | 0.06 | -0.01 | -11.11% | 17 | 214 | 28.71% |
| IWM240807C00250000 | 2024-07-26 3:52PM EDT | 2024-08-07 | 0.06 | 0.07 | 0.08 | -0.07 | -53.85% | 352 | 61 | 28.61% |
| IWM240808C00250000 | 2024-07-26 3:05PM EDT | 2024-08-08 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 41 | - | 28.42% |
| IWM240809C00250000 | 2024-07-26 4:07PM EDT | 2024-08-09 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 628 | 1,940 | 28.57% |
| IWM240816C00250000 | 2024-07-26 4:09PM EDT | 2024-08-16 | 0.26 | 0.26 | 0.27 | +0.02 | +8.33% | 1,455 | 12,205 | 26.56% |
| IWM240823C00250000 | 2024-07-26 2:58PM EDT | 2024-08-23 | 0.46 | 0.45 | 0.48 | +0.02 | +4.55% | 906 | 1,979 | 25.93% |
| IWM240830C00250000 | 2024-07-26 4:02PM EDT | 2024-08-30 | 0.68 | 0.68 | 0.70 | +0.03 | +4.62% | 3,249 | 6,419 | 25.33% |
| IWM240920C00250000 | 2024-07-26 4:08PM EDT | 2024-09-20 | 1.44 | 1.42 | 1.45 | +0.12 | +9.09% | 2,442 | 52,646 | 24.46% |
| IWM240930C00250000 | 2024-07-26 3:59PM EDT | 2024-09-30 | 1.70 | 1.66 | 1.70 | +0.19 | +12.58% | 2,777 | 26,086 | 23.69% |
| IWM241018C00250000 | 2024-07-26 4:04PM EDT | 2024-10-18 | 2.44 | 2.39 | 2.44 | +0.23 | +10.41% | 13,804 | 15,280 | 23.74% |
| IWM241115C00250000 | 2024-07-26 4:14PM EDT | 2024-11-15 | 3.82 | 3.79 | 3.86 | +0.47 | +14.03% | 383 | 15,061 | 24.54% |
| IWM241220C00250000 | 2024-07-26 3:36PM EDT | 2024-12-20 | 5.10 | 5.03 | 5.12 | +0.60 | +13.33% | 3,488 | 44,006 | 24.21% |
| IWM241231C00250000 | 2024-07-26 3:46PM EDT | 2024-12-31 | 5.35 | 5.26 | 5.41 | +0.52 | +10.77% | 280 | 4,501 | 23.95% |
| IWM250117C00250000 | 2024-07-26 4:14PM EDT | 2025-01-17 | 5.99 | 5.95 | 6.04 | +0.68 | +12.81% | 2,007 | 34,431 | 23.97% |
| IWM250221C00250000 | 2024-07-26 1:34PM EDT | 2025-02-21 | 6.90 | 7.09 | 7.24 | +0.48 | +7.48% | 1 | 1,050 | 23.93% |
| IWM250321C00250000 | 2024-07-26 3:59PM EDT | 2025-03-21 | 8.04 | 8.00 | 8.16 | +0.12 | +1.52% | 67 | 10,193 | 23.91% |
| IWM250331C00250000 | 2024-07-24 3:50PM EDT | 2025-03-31 | 8.20 | 8.19 | 8.42 | +1.64 | +25.00% | 14 | 368 | 23.82% |
| IWM250620C00250000 | 2024-07-26 3:40PM EDT | 2025-06-20 | 10.96 | 10.66 | 11.13 | +0.56 | +5.38% | 413 | 12,687 | 24.14% |
| IWM250630C00250000 | 2024-07-26 10:49AM EDT | 2025-06-30 | 10.99 | 10.68 | 11.61 | +0.29 | +2.71% | 194 | 129 | 24.38% |
| IWM250919C00250000 | 2024-07-26 3:12PM EDT | 2025-09-19 | 13.50 | 12.94 | 14.22 | +1.00 | +8.00% | 10 | 333 | 24.75% |
| IWM251219C00250000 | 2024-07-26 11:19AM EDT | 2025-12-19 | 15.08 | 15.51 | 17.02 | -0.37 | -2.39% | 1 | 5,969 | 25.16% |
| IWM260116C00250000 | 2024-07-26 3:34PM EDT | 2026-01-16 | 16.51 | 15.80 | 17.67 | +0.39 | +2.42% | 6 | 4,170 | 25.11% |
| IWM260618C00250000 | 2024-07-25 2:07PM EDT | 2026-06-18 | 19.91 | 18.81 | 22.40 | 0.00 | - | 3 | 193 | 26.05% |
| IWM261218C00250000 | 2024-07-26 10:22AM EDT | 2026-12-18 | 25.00 | 22.65 | 27.17 | +2.11 | +9.22% | 4 | 240 | 26.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00250000 | 2024-07-16 11:00AM EDT | 2024-07-29 | 25.00 | 25.57 | 25.72 | -3.29 | -11.63% | 1 | 0 | 0.00% |
| IWM240802P00250000 | 2024-07-17 10:21AM EDT | 2024-08-02 | 26.08 | 25.56 | 25.72 | 0.00 | - | - | 1 | 0.00% |
| IWM240809P00250000 | 2024-07-26 10:36AM EDT | 2024-08-09 | 27.50 | 25.56 | 25.72 | +0.35 | +1.29% | 1 | 3 | 0.00% |
| IWM240816P00250000 | 2024-07-26 3:45PM EDT | 2024-08-16 | 25.75 | 25.57 | 25.73 | -3.80 | -12.86% | 10 | 8 | 0.00% |
| IWM240823P00250000 | 2024-07-25 12:06PM EDT | 2024-08-23 | 27.80 | 25.62 | 25.79 | 0.00 | - | 4 | 6 | 14.84% |
| IWM240830P00250000 | 2024-07-26 10:10AM EDT | 2024-08-30 | 25.70 | 25.67 | 25.85 | -3.78 | -12.82% | 10 | 0 | 16.50% |
| IWM240920P00250000 | 2024-07-26 9:45AM EDT | 2024-09-20 | 26.17 | 25.91 | 26.08 | -4.75 | -15.36% | 2 | 29 | 16.65% |
| IWM240930P00250000 | 2024-07-23 2:49PM EDT | 2024-09-30 | 27.05 | 26.02 | 26.33 | 0.00 | - | 15 | 40 | 17.44% |
| IWM241018P00250000 | 2024-07-26 12:53PM EDT | 2024-10-18 | 27.32 | 26.35 | 26.65 | -2.14 | -7.26% | 13 | 86 | 17.31% |
| IWM241115P00250000 | 2024-07-26 9:49AM EDT | 2024-11-15 | 26.83 | 26.97 | 27.29 | -1.95 | -6.78% | 6 | 122 | 17.54% |
| IWM241220P00250000 | 2024-07-25 12:06PM EDT | 2024-12-20 | 28.00 | 27.56 | 27.92 | -1.70 | -5.72% | 1 | 27 | 17.16% |
| IWM241231P00250000 | 2024-07-19 3:52PM EDT | 2024-12-31 | 33.90 | 27.64 | 28.10 | 0.00 | - | 1 | 1 | 17.02% |
| IWM250117P00250000 | 2024-07-24 2:50PM EDT | 2025-01-17 | 32.50 | 27.92 | 28.32 | 0.00 | - | 8 | 176 | 16.71% |
| IWM250221P00250000 | 2024-07-23 3:34PM EDT | 2025-02-21 | 29.08 | 28.32 | 28.79 | 0.00 | - | 2 | 13 | 16.25% |
| IWM250321P00250000 | 2024-07-15 10:23AM EDT | 2025-03-21 | 34.02 | 28.61 | 29.24 | 0.00 | - | 12 | 10 | 16.13% |
| IWM250331P00250000 | 2024-07-18 11:08AM EDT | 2025-03-31 | 29.87 | 28.75 | 29.32 | 0.00 | - | 2 | 12 | 15.94% |
| IWM250620P00250000 | 2024-07-25 12:21PM EDT | 2025-06-20 | 31.18 | 29.68 | 30.36 | 0.00 | - | 1 | 51 | 15.43% |
| IWM250630P00250000 | 2024-07-16 12:41PM EDT | 2025-06-30 | 30.55 | 29.39 | 30.89 | 0.00 | - | 5 | 15 | 15.96% |
| IWM250919P00250000 | 2024-07-24 11:42AM EDT | 2025-09-19 | 32.55 | 30.24 | 31.98 | 0.00 | - | 9 | 1 | 15.70% |
| IWM251219P00250000 | 2024-07-26 9:46AM EDT | 2025-12-19 | 32.10 | 31.06 | 33.22 | -2.62 | -7.55% | 2 | 170 | 15.59% |
| IWM260116P00250000 | 2024-07-17 11:39AM EDT | 2026-01-16 | 32.93 | 31.25 | 33.56 | 0.00 | - | 160 | 160 | 15.53% |
| IWM261218P00250000 | 2024-07-18 9:33AM EDT | 2026-12-18 | 37.00 | 33.06 | 37.86 | 0.00 | - | 1 | 11 | 15.57% |
© 2024 Yahoo. Todos os direitos reservados.