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
69.037,68 +1.946,14 (+2,90%)
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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00255000 | 2024-07-26 2:16PM EDT | 2024-08-02 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 13 | 1,016 | 37.89% |
| IWM240809C00255000 | 2024-07-26 12:26PM EDT | 2024-08-09 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 594 | 1,227 | 30.47% |
| IWM240816C00255000 | 2024-07-26 12:42PM EDT | 2024-08-16 | 0.17 | 0.15 | 0.16 | +0.01 | +6.25% | 130 | 4,403 | 27.69% |
| IWM240823C00255000 | 2024-07-26 3:04PM EDT | 2024-08-23 | 0.27 | 0.27 | 0.29 | +0.01 | +3.85% | 363 | 2,815 | 26.64% |
| IWM240830C00255000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 0.43 | 0.41 | 0.43 | +0.02 | +4.88% | 836 | 7,294 | 25.76% |
| IWM240920C00255000 | 2024-07-26 4:12PM EDT | 2024-09-20 | 0.98 | 0.98 | 1.00 | +0.07 | +7.69% | 3,483 | 39,152 | 24.78% |
| IWM240930C00255000 | 2024-07-26 3:58PM EDT | 2024-09-30 | 1.18 | 1.16 | 1.21 | +0.09 | +8.26% | 855 | 42,505 | 24.01% |
| IWM241018C00255000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 1.76 | 1.75 | 1.79 | +0.09 | +5.39% | 219 | 7,656 | 23.86% |
| IWM241115C00255000 | 2024-07-26 3:53PM EDT | 2024-11-15 | 2.95 | 2.92 | 2.98 | +0.12 | +4.24% | 125 | 2,485 | 24.50% |
| IWM241220C00255000 | 2024-07-26 1:50PM EDT | 2024-12-20 | 3.97 | 4.01 | 4.09 | -0.14 | -3.41% | 112 | 16,021 | 24.12% |
| IWM241231C00255000 | 2024-07-26 10:56AM EDT | 2024-12-31 | 4.30 | 4.21 | 4.35 | +0.39 | +9.97% | 151 | 965 | 23.85% |
| IWM250117C00255000 | 2024-07-26 3:32PM EDT | 2025-01-17 | 4.88 | 4.82 | 4.92 | +0.46 | +10.41% | 81 | 4,217 | 23.85% |
| IWM250221C00255000 | 2024-07-26 1:34PM EDT | 2025-02-21 | 5.70 | 5.88 | 6.01 | -0.17 | -2.90% | 3 | 22 | 23.77% |
| IWM250321C00255000 | 2024-07-25 11:12AM EDT | 2025-03-21 | 6.94 | 6.71 | 6.87 | +0.39 | +5.95% | 10 | 3,442 | 23.75% |
| IWM250331C00255000 | 2024-07-24 12:12PM EDT | 2025-03-31 | 6.47 | 6.89 | 7.11 | 0.00 | - | 2 | 672 | 23.65% |
| IWM250620C00255000 | 2024-07-26 12:45PM EDT | 2025-06-20 | 9.29 | 9.15 | 9.62 | +0.39 | +4.38% | 75 | 2,469 | 23.89% |
| IWM250630C00255000 | 2024-07-26 1:27PM EDT | 2025-06-30 | 9.07 | 9.04 | 10.10 | -0.43 | -4.53% | 31 | 69 | 24.15% |
| IWM250919C00255000 | 2024-07-25 2:34PM EDT | 2025-09-19 | 11.35 | 11.30 | 12.58 | 0.00 | - | 11 | 53 | 24.49% |
| IWM251219C00255000 | 2024-07-26 3:26PM EDT | 2025-12-19 | 14.39 | 13.52 | 15.23 | +1.04 | +7.79% | 25 | 4,568 | 24.84% |
| IWM260116C00255000 | 2024-07-26 3:53PM EDT | 2026-01-16 | 15.05 | 14.05 | 15.88 | +1.77 | +13.33% | 1 | 127 | 24.81% |
| IWM260618C00255000 | 2024-07-03 10:48AM EDT | 2026-06-18 | 8.55 | 16.94 | 20.47 | 0.00 | - | 3 | 202 | 25.72% |
| IWM261218C00255000 | 2024-07-23 3:17PM EDT | 2026-12-18 | 22.90 | 20.87 | 25.12 | 0.00 | - | 1 | 116 | 26.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00255000 | 2024-07-18 3:36PM EDT | 2024-08-02 | 37.34 | 30.56 | 30.72 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240816P00255000 | 2024-07-25 3:00PM EDT | 2024-08-16 | 33.83 | 30.56 | 30.72 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240823P00255000 | 2024-07-17 9:58AM EDT | 2024-08-23 | 29.25 | 30.56 | 30.72 | 0.00 | - | - | 0 | 0.00% |
| IWM240920P00255000 | 2024-07-26 9:44AM EDT | 2024-09-20 | 30.87 | 30.67 | 30.83 | -2.31 | -6.96% | 2 | 1 | 14.45% |
| IWM240930P00255000 | 2024-07-18 9:40AM EDT | 2024-09-30 | 32.24 | 30.69 | 31.00 | 0.00 | - | 10 | 0 | 16.55% |
| IWM241115P00255000 | 2024-07-25 3:32PM EDT | 2024-11-15 | 33.59 | 31.29 | 31.62 | 0.00 | - | 4 | 7 | 16.80% |
| IWM241220P00255000 | 2024-07-17 10:03AM EDT | 2024-12-20 | 30.74 | 31.71 | 32.09 | 0.00 | - | 2 | 1 | 16.49% |
| IWM241231P00255000 | 2024-07-17 2:31PM EDT | 2024-12-31 | 32.69 | 31.76 | 32.23 | 0.00 | - | 2 | 0 | 16.37% |
| IWM250117P00255000 | 2024-07-03 12:52PM EDT | 2025-01-17 | 53.00 | 31.97 | 32.39 | 0.00 | - | 1 | 0 | 16.04% |
| IWM250620P00255000 | 2024-07-25 11:57AM EDT | 2025-06-20 | 35.48 | 33.37 | 34.07 | 0.00 | - | 2 | 31 | 14.86% |
| IWM250630P00255000 | 2024-07-16 12:41PM EDT | 2025-06-30 | 34.38 | 33.05 | 34.59 | 0.00 | - | - | 5 | 15.48% |
| IWM251219P00255000 | 2024-07-25 10:49AM EDT | 2025-12-19 | 38.36 | 34.44 | 36.67 | 0.00 | - | 2 | 119 | 15.14% |
| IWM260116P00255000 | 2024-07-23 3:28PM EDT | 2026-01-16 | 36.25 | 34.61 | 36.99 | 0.00 | - | - | 0 | 15.10% |
| IWM261218P00255000 | 2024-07-12 3:59PM EDT | 2026-12-18 | 44.29 | 36.06 | 41.00 | 0.00 | - | 10 | 10 | 15.17% |
© 2024 Yahoo. Todos os direitos reservados.