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
68.246,59 +1.237,47 (+1,85%)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00280000 | 2024-07-24 10:16AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 103 | 51.56% |
| IWM240809C00280000 | 2024-07-11 1:17PM EDT | 2024-08-09 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 1 | 1 | 41.80% |
| IWM240816C00280000 | 2024-07-26 3:36PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 2 | 4,288 | 36.52% |
| IWM240823C00280000 | 2024-07-26 9:36AM EDT | 2024-08-23 | 0.08 | 0.05 | 0.06 | +0.02 | +33.33% | 7 | 78 | 33.20% |
| IWM240830C00280000 | 2024-07-26 4:01PM EDT | 2024-08-30 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 306 | 1,440 | 31.25% |
| IWM240920C00280000 | 2024-07-26 3:15PM EDT | 2024-09-20 | 0.21 | 0.20 | 0.22 | 0.00 | - | 1,868 | 5,894 | 28.03% |
| IWM241018C00280000 | 2024-07-26 2:31PM EDT | 2024-10-18 | 0.45 | 0.44 | 0.47 | 0.00 | - | 1,056 | 5,680 | 26.03% |
| IWM241115C00280000 | 2024-07-26 1:13PM EDT | 2024-11-15 | 0.88 | 0.85 | 0.89 | +0.03 | +3.53% | 13 | 1,830 | 25.59% |
| IWM241220C00280000 | 2024-07-26 3:59PM EDT | 2024-12-20 | 1.35 | 1.31 | 1.36 | +0.06 | +4.65% | 180 | 10,330 | 24.60% |
| IWM241231C00280000 | 2024-07-26 3:57PM EDT | 2024-12-31 | 1.47 | 1.45 | 1.49 | +0.07 | +5.00% | 478 | 1,494 | 24.26% |
| IWM250117C00280000 | 2024-07-26 4:12PM EDT | 2025-01-17 | 1.71 | 1.67 | 1.74 | +0.08 | +4.91% | 281 | 9,711 | 23.97% |
| IWM250221C00280000 | 2024-07-25 9:40AM EDT | 2025-02-21 | 1.78 | 2.21 | 2.31 | 0.00 | - | 2 | 116 | 23.61% |
| IWM250321C00280000 | 2024-07-26 4:01PM EDT | 2025-03-21 | 2.70 | 2.66 | 2.78 | +0.13 | +5.06% | 566 | 3,353 | 23.39% |
| IWM250331C00280000 | 2024-07-26 1:29PM EDT | 2025-03-31 | 2.85 | 2.78 | 2.95 | +0.06 | +2.15% | 5 | 111 | 23.32% |
| IWM250620C00280000 | 2024-07-26 4:02PM EDT | 2025-06-20 | 4.32 | 4.20 | 4.46 | +0.42 | +10.77% | 183 | 10,290 | 23.11% |
| IWM250919C00280000 | 2024-07-25 1:46PM EDT | 2025-09-19 | 6.00 | 5.78 | 6.34 | 0.00 | - | 5 | 242 | 23.22% |
| IWM251219C00280000 | 2024-07-25 2:58PM EDT | 2025-12-19 | 7.34 | 7.58 | 8.24 | 0.00 | - | 2 | 693 | 23.37% |
| IWM260116C00280000 | 2024-07-22 10:14AM EDT | 2026-01-16 | 6.04 | 7.98 | 8.80 | 0.00 | - | 1 | 122 | 23.39% |
| IWM260618C00280000 | 2024-07-25 2:32PM EDT | 2026-06-18 | 10.94 | 9.68 | 12.84 | 0.00 | - | 1 | 211 | 24.49% |
| IWM261218C00280000 | 2024-07-18 9:31AM EDT | 2026-12-18 | 14.05 | 12.73 | 16.74 | 0.00 | - | 2 | 224 | 24.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240920P00280000 | 2023-10-30 3:22PM EDT | 2024-09-20 | 116.25 | 100.85 | 101.31 | 0.00 | - | 1 | 0 | 181.31% |
| IWM241018P00280000 | 2024-07-24 10:45AM EDT | 2024-10-18 | 57.98 | 55.49 | 55.80 | 0.00 | - | 1 | 0 | 17.48% |
| IWM241220P00280000 | 2024-07-16 11:46AM EDT | 2024-12-20 | 57.93 | 55.45 | 55.83 | 0.00 | - | 2 | 0 | 14.55% |
| IWM250117P00280000 | 2024-07-17 1:38PM EDT | 2025-01-17 | 57.25 | 55.43 | 55.85 | 0.00 | - | 2 | 0 | 13.84% |
| IWM250620P00280000 | 2024-07-03 11:25AM EDT | 2025-06-20 | 77.79 | 55.34 | 56.00 | 0.00 | - | 2 | 1 | 11.77% |
| IWM251219P00280000 | 2024-07-18 3:34PM EDT | 2025-12-19 | 62.53 | 54.89 | 57.09 | 0.00 | - | 1 | 1 | 13.16% |
| IWM261218P00280000 | 2024-07-19 10:01AM EDT | 2026-12-18 | 61.89 | 54.50 | 59.46 | 0.00 | - | 1 | 2 | 13.37% |
© 2024 Yahoo. Todos os direitos reservados.