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
69.108,91 +1.263,42 (+1,86%)
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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00265000 | 2024-07-26 9:36AM EDT | 2024-08-02 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 490 | 42.97% |
| IWM240809C00265000 | 2024-07-26 9:38AM EDT | 2024-08-09 | 0.06 | 0.03 | 0.04 | -0.02 | -25.00% | 1 | 29 | 34.96% |
| IWM240816C00265000 | 2024-07-26 4:00PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.08 | 0.00 | - | 11 | 1,894 | 31.15% |
| IWM240823C00265000 | 2024-07-26 2:32PM EDT | 2024-08-23 | 0.14 | 0.11 | 0.13 | -0.02 | -12.50% | 36 | 576 | 28.91% |
| IWM240830C00265000 | 2024-07-26 3:16PM EDT | 2024-08-30 | 0.18 | 0.18 | 0.20 | -0.02 | -10.00% | 91 | 1,145 | 27.64% |
| IWM240920C00265000 | 2024-07-26 3:39PM EDT | 2024-09-20 | 0.47 | 0.48 | 0.50 | 0.00 | - | 1,087 | 24,491 | 25.76% |
| IWM240930C00265000 | 2024-07-26 3:51PM EDT | 2024-09-30 | 0.61 | 0.60 | 0.63 | -0.01 | -1.61% | 1,871 | 4,938 | 24.89% |
| IWM241018C00265000 | 2024-07-26 4:03PM EDT | 2024-10-18 | 0.97 | 0.96 | 1.00 | +0.04 | +4.30% | 105 | 4,458 | 24.50% |
| IWM241115C00265000 | 2024-07-26 3:58PM EDT | 2024-11-15 | 1.74 | 1.75 | 1.80 | +0.02 | +1.16% | 485 | 3,127 | 24.74% |
| IWM241220C00265000 | 2024-07-26 3:47PM EDT | 2024-12-20 | 2.60 | 2.54 | 2.61 | +0.18 | +7.44% | 116 | 3,932 | 24.15% |
| IWM241231C00265000 | 2024-07-26 3:20PM EDT | 2024-12-31 | 2.73 | 2.68 | 2.80 | -0.16 | -5.54% | 3 | 336 | 23.83% |
| IWM250117C00265000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 3.17 | 3.14 | 3.23 | +0.19 | +6.38% | 47 | 4,484 | 23.74% |
| IWM250221C00265000 | 2024-07-26 12:11PM EDT | 2025-02-21 | 4.00 | 3.99 | 4.11 | +0.32 | +8.70% | 2 | 68 | 23.60% |
| IWM250321C00265000 | 2024-07-26 3:36PM EDT | 2025-03-21 | 4.63 | 4.66 | 4.80 | +0.34 | +7.93% | 20 | 858 | 23.49% |
| IWM250331C00265000 | 2024-07-26 11:08AM EDT | 2025-03-31 | 4.67 | 4.82 | 5.02 | +0.16 | +3.55% | 2 | 404 | 23.42% |
| IWM250620C00265000 | 2024-07-26 12:50PM EDT | 2025-06-20 | 6.79 | 6.79 | 7.08 | +0.46 | +7.27% | 9 | 2,524 | 23.44% |
| IWM250919C00265000 | 2024-07-25 12:10PM EDT | 2025-09-19 | 8.86 | 8.52 | 9.73 | 0.00 | - | 2 | 387 | 24.00% |
| IWM251219C00265000 | 2024-07-23 10:46AM EDT | 2025-12-19 | 10.45 | 10.53 | 11.98 | 0.00 | - | 3 | 606 | 24.14% |
| IWM260116C00265000 | 2024-07-24 10:30AM EDT | 2026-01-16 | 11.25 | 11.02 | 12.78 | 0.00 | - | 26 | 188 | 24.32% |
| IWM260618C00265000 | 2024-07-23 11:29AM EDT | 2026-06-18 | 14.66 | 13.63 | 17.02 | 0.00 | - | 1 | 280 | 25.13% |
| IWM261218C00265000 | 2024-07-25 10:20AM EDT | 2026-12-18 | 17.89 | 17.14 | 21.41 | 0.00 | - | 30 | 6,124 | 25.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240809P00265000 | 2024-07-17 9:54AM EDT | 2024-08-09 | 38.65 | 40.56 | 40.72 | 0.00 | - | - | 0 | 0.00% |
| IWM240920P00265000 | 2024-07-18 3:36PM EDT | 2024-09-20 | 47.40 | 40.56 | 40.72 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240930P00265000 | 2024-07-22 11:51AM EDT | 2024-09-30 | 47.18 | 40.49 | 40.80 | 0.00 | - | 1 | 0 | 15.24% |
| IWM241018P00265000 | 2024-07-22 1:11PM EDT | 2024-10-18 | 46.53 | 40.51 | 40.81 | 0.00 | - | - | 0 | 14.06% |
| IWM241115P00265000 | 2024-07-16 9:58AM EDT | 2024-11-15 | 43.54 | 40.60 | 40.93 | 0.00 | - | - | 0 | 14.87% |
| IWM241231P00265000 | 2024-07-17 2:45PM EDT | 2024-12-31 | 42.24 | 40.72 | 41.18 | 0.00 | - | - | 0 | 14.76% |
| IWM250117P00265000 | 2024-07-17 11:57AM EDT | 2025-01-17 | 41.82 | 40.82 | 41.24 | 0.00 | - | - | 0 | 14.41% |
| IWM251219P00265000 | 2024-07-23 3:33PM EDT | 2025-12-19 | 43.66 | 41.92 | 44.21 | 0.00 | - | - | 57 | 14.23% |
| IWM261218P00265000 | 2024-05-14 1:39PM EDT | 2026-12-18 | 58.96 | 61.00 | 65.83 | 0.00 | - | - | 0 | 28.36% |
© 2024 Yahoo. Todos os direitos reservados.