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
68.088,94 +1.031,52 (+1,54%)
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:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00285000 | 2024-07-25 12:06PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 210 | 56.25% |
| IWM240809C00285000 | 2024-07-26 11:23AM EDT | 2024-08-09 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 1 | 1 | 41.41% |
| IWM240816C00285000 | 2024-07-26 2:43PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 15 | 651 | 39.06% |
| IWM240823C00285000 | 2024-07-23 2:34PM EDT | 2024-08-23 | 0.07 | 0.04 | 0.06 | 0.00 | - | 64 | 31 | 35.55% |
| IWM240830C00285000 | 2024-07-26 2:38PM EDT | 2024-08-30 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 82 | 829 | 32.91% |
| IWM240920C00285000 | 2024-07-26 3:12PM EDT | 2024-09-20 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 26 | 4,261 | 28.76% |
| IWM241018C00285000 | 2024-07-26 3:29PM EDT | 2024-10-18 | 0.38 | 0.36 | 0.38 | 0.00 | - | 175 | 3,170 | 26.66% |
| IWM241115C00285000 | 2024-07-26 1:13PM EDT | 2024-11-15 | 0.69 | 0.69 | 0.72 | -0.07 | -9.21% | 15 | 1,715 | 25.98% |
| IWM241220C00285000 | 2024-07-26 12:27PM EDT | 2024-12-20 | 1.08 | 1.07 | 1.11 | +0.05 | +4.85% | 36 | 1,476 | 24.84% |
| IWM241231C00285000 | 2024-07-26 3:59PM EDT | 2024-12-31 | 1.20 | 1.13 | 1.22 | -0.05 | -4.00% | 13 | 754 | 24.48% |
| IWM250117C00285000 | 2024-07-26 1:59PM EDT | 2025-01-17 | 1.40 | 1.37 | 1.43 | -0.04 | -2.78% | 33 | 4,259 | 24.13% |
| IWM250221C00285000 | 2024-07-26 3:15PM EDT | 2025-02-21 | 1.85 | 1.83 | 1.92 | -0.04 | -2.12% | 3 | 87 | 23.71% |
| IWM250321C00285000 | 2024-07-26 3:04PM EDT | 2025-03-21 | 2.18 | 2.22 | 2.33 | 0.00 | - | 209 | 6,515 | 23.44% |
| IWM250331C00285000 | 2024-07-16 3:21PM EDT | 2025-03-31 | 2.35 | 2.31 | 2.48 | +0.22 | +10.33% | 1 | 75 | 23.37% |
| IWM250620C00285000 | 2024-07-26 4:14PM EDT | 2025-06-20 | 3.69 | 3.57 | 3.82 | +0.16 | +4.53% | 177 | 6,268 | 23.06% |
| IWM250919C00285000 | 2024-07-25 3:59PM EDT | 2025-09-19 | 4.93 | 5.01 | 5.56 | 0.00 | - | 1 | 132 | 23.15% |
| IWM251219C00285000 | 2024-07-25 12:29PM EDT | 2025-12-19 | 7.10 | 6.67 | 7.32 | 0.00 | - | 7 | 5,349 | 23.26% |
| IWM260116C00285000 | 2024-07-25 3:37PM EDT | 2026-01-16 | 7.12 | 7.07 | 7.85 | 0.00 | - | 1 | 343 | 23.27% |
| IWM260618C00285000 | 2024-07-25 2:32PM EDT | 2026-06-18 | 9.94 | 8.60 | 11.68 | 0.00 | - | 1 | 506 | 24.32% |
| IWM261218C00285000 | 2024-07-18 11:45AM EDT | 2026-12-18 | 12.93 | 11.49 | 15.42 | +0.42 | +3.36% | 2 | 1,684 | 24.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240920P00285000 | 2024-07-23 11:39AM EDT | 2024-09-20 | 62.55 | 60.56 | 60.72 | 0.00 | - | - | 0 | 0.00% |
| IWM241220P00285000 | 2024-07-19 3:24PM EDT | 2024-12-20 | 67.72 | 60.45 | 60.83 | 0.00 | - | 2 | 1 | 15.53% |
| IWM241231P00285000 | 2024-07-23 10:26AM EDT | 2024-12-31 | 62.75 | 60.41 | 60.87 | 0.00 | - | - | 0 | 15.97% |
| IWM250117P00285000 | 2024-03-26 3:42PM EDT | 2025-01-17 | 79.38 | 88.46 | 89.26 | 0.00 | - | 10 | 0 | 76.65% |
| IWM250620P00285000 | 2024-06-27 3:41PM EDT | 2025-06-20 | 83.36 | 60.31 | 60.97 | 0.00 | - | 1 | 0 | 12.29% |
| IWM251219P00285000 | 2024-07-18 3:34PM EDT | 2025-12-19 | 67.42 | 59.63 | 61.81 | 0.00 | - | 2 | 0 | 13.21% |
© 2024 Yahoo. Todos os direitos reservados.