Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.169,10 +849,20 (+1,28%)
iShares Core S&P Small-Cap ETF (IJR)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR260116C00045000 | 2024-02-29 12:34PM EDT | 45.00 | 63.25 | 64.50 | 69.00 | 0.00 | - | - | 6 | 62.43% |
| IJR260116C00050000 | 2024-02-29 10:54AM EDT | 50.00 | 59.25 | 60.00 | 64.50 | 0.00 | - | 1 | 10 | 58.65% |
| IJR260116C00055000 | 2024-01-09 2:06PM EDT | 55.00 | 52.70 | 49.00 | 54.00 | 0.00 | - | - | 1 | 0.00% |
| IJR260116C00075000 | 2024-04-24 10:12AM EDT | 75.00 | 35.88 | 37.10 | 41.20 | 0.00 | - | 1 | 22 | 39.22% |
| IJR260116C00080000 | 2023-12-11 10:48AM EDT | 80.00 | 27.50 | 28.00 | 33.00 | 0.00 | - | 10 | 11 | 25.27% |
| IJR260116C00085000 | 2023-11-02 3:05PM EDT | 85.00 | 17.10 | 19.50 | 24.50 | 0.00 | - | 40 | 0 | 0.00% |
| IJR260116C00086000 | 2024-03-28 2:00PM EDT | 86.00 | 31.25 | 24.50 | 28.50 | 0.00 | - | 1 | 50 | 25.45% |
| IJR260116C00087000 | 2024-04-01 10:09AM EDT | 87.00 | 29.69 | 22.60 | 27.30 | 0.00 | - | 5 | 1 | 24.17% |
| IJR260116C00088000 | 2024-05-14 9:30AM EDT | 88.00 | 28.50 | 27.20 | 30.50 | 0.00 | - | 40 | 39 | 33.67% |
| IJR260116C00089000 | 2024-04-01 10:11AM EDT | 89.00 | 28.05 | 21.00 | 25.20 | 0.00 | - | 63 | 20 | 22.46% |
| IJR260116C00090000 | 2024-04-01 10:07AM EDT | 90.00 | 27.46 | 20.70 | 25.40 | 0.00 | - | 10 | 39 | 24.73% |
| IJR260116C00091000 | 2024-05-17 12:11PM EDT | 91.00 | 26.10 | 25.00 | 29.00 | +1.77 | +7.27% | 10 | 10 | 34.35% |
| IJR260116C00092000 | 2024-03-27 10:41AM EDT | 92.00 | 26.40 | 20.00 | 24.40 | 0.00 | - | 10 | 10 | 25.51% |
| IJR260116C00093000 | 2023-11-17 3:02PM EDT | 93.00 | 17.50 | 20.00 | 25.00 | 0.00 | - | 2 | 5 | 28.25% |
| IJR260116C00094000 | 2024-05-07 3:04PM EDT | 94.00 | 22.90 | 22.20 | 25.20 | 0.00 | - | 1 | 1 | 29.97% |
| IJR260116C00095000 | 2024-05-08 2:33PM EDT | 95.00 | 21.90 | 21.90 | 24.30 | 0.00 | - | 10 | 91 | 29.30% |
| IJR260116C00097000 | 2023-12-07 10:31AM EDT | 97.00 | 14.82 | 16.50 | 21.50 | 0.00 | - | 3 | 0 | 25.93% |
| IJR260116C00098000 | 2023-10-27 10:48AM EDT | 98.00 | 8.30 | 10.00 | 15.00 | 0.00 | - | 1 | 2 | 13.35% |
| IJR260116C00100000 | 2024-05-16 12:24PM EDT | 100.00 | 19.95 | 18.40 | 22.50 | 0.00 | - | 2 | 25 | 31.20% |
| IJR260116C00101000 | 2024-01-23 12:29PM EDT | 101.00 | 17.25 | 15.10 | 18.00 | 0.00 | - | 17 | 17 | 23.51% |
| IJR260116C00102000 | 2023-12-12 1:25PM EDT | 102.00 | 12.25 | 12.50 | 17.50 | 0.00 | - | - | 4 | 23.61% |
| IJR260116C00105000 | 2024-05-15 2:18PM EDT | 105.00 | 16.91 | 14.00 | 17.30 | 0.00 | - | 11 | 14 | 26.14% |
| IJR260116C00106000 | 2024-03-14 2:59PM EDT | 106.00 | 13.80 | 10.50 | 15.50 | 0.00 | - | 32 | 33 | 23.73% |
| IJR260116C00107000 | 2024-03-27 3:39PM EDT | 107.00 | 16.00 | 10.80 | 14.60 | 0.00 | - | 1 | 18 | 22.98% |
| IJR260116C00108000 | 2024-02-07 10:30AM EDT | 108.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IJR260116C00109000 | 2024-01-11 2:25PM EDT | 109.00 | 11.50 | 10.00 | 13.20 | 0.00 | - | 5 | 1 | 22.16% |
| IJR260116C00110000 | 2024-05-15 1:42PM EDT | 110.00 | 13.60 | 11.60 | 15.40 | 0.00 | - | 1 | 13 | 26.90% |
| IJR260116C00115000 | 2024-05-16 11:33AM EDT | 115.00 | 11.60 | 8.80 | 13.50 | 0.00 | - | 5 | 40 | 27.16% |
| IJR260116C00120000 | 2024-05-16 11:33AM EDT | 120.00 | 9.15 | 7.20 | 10.50 | 0.00 | - | 5 | 20 | 25.06% |
| IJR260116C00125000 | 2024-05-15 3:54PM EDT | 125.00 | 6.82 | 5.10 | 8.30 | 0.00 | - | 1 | 146 | 23.93% |
| IJR260116C00130000 | 2024-05-10 3:22PM EDT | 130.00 | 4.70 | 2.80 | 6.00 | 0.00 | - | 7 | 53 | 22.10% |
| IJR260116C00135000 | 2024-02-20 3:38PM EDT | 135.00 | 3.37 | 1.50 | 6.50 | 0.00 | - | - | 40 | 25.27% |
| IJR260116C00145000 | 2024-03-27 11:55AM EDT | 145.00 | 2.99 | 0.40 | 3.00 | 0.00 | - | 1 | 1 | 21.47% |
| IJR260116C00150000 | 2024-03-28 12:08PM EDT | 150.00 | 2.00 | 0.05 | 1.90 | 0.00 | - | 1 | 3 | 19.98% |
| IJR260116C00155000 | 2024-02-23 11:02AM EDT | 155.00 | 1.12 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 29.41% |
| IJR260116C00160000 | 2024-02-15 11:34AM EDT | 160.00 | 1.03 | 0.00 | 5.00 | 0.00 | - | 24 | 24 | 30.94% |
Opções de vendapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR260116P00055000 | 2024-03-01 10:30AM EDT | 55.00 | 0.73 | 0.00 | 1.80 | 0.00 | - | 1 | 0 | 41.16% |
| IJR260116P00080000 | 2024-05-15 2:39PM EDT | 80.00 | 1.40 | 0.40 | 3.50 | 0.00 | - | 2 | 5 | 28.20% |
| IJR260116P00085000 | 2024-04-16 9:34AM EDT | 85.00 | 3.80 | 1.60 | 3.10 | 0.00 | - | 1 | 5 | 23.37% |
| IJR260116P00086000 | 2024-03-26 3:33PM EDT | 86.00 | 2.93 | 3.10 | 5.20 | 0.00 | - | 2 | 2 | 28.34% |
| IJR260116P00088000 | 2024-05-09 9:30AM EDT | 88.00 | 3.30 | 1.40 | 4.20 | 0.00 | - | 2 | 0 | 24.24% |
| IJR260116P00090000 | 2024-05-02 12:02PM EDT | 90.00 | 3.94 | 0.90 | 5.10 | 0.00 | - | 1 | 3 | 24.98% |
| IJR260116P00091000 | 2024-05-10 3:53PM EDT | 91.00 | 3.52 | 1.80 | 4.20 | 0.00 | - | 1 | 68 | 22.04% |
| IJR260116P00094000 | 2024-03-18 12:39PM EDT | 94.00 | 5.49 | 4.00 | 7.90 | 0.00 | - | 35 | 137 | 28.06% |
| IJR260116P00095000 | 2024-02-13 12:17PM EDT | 95.00 | 5.70 | 5.10 | 8.00 | 0.00 | - | 37 | 38 | 27.43% |
| IJR260116P00097000 | 2023-11-01 11:08AM EDT | 97.00 | 12.40 | 6.00 | 10.80 | 0.00 | - | 1 | 1 | 31.42% |
| IJR260116P00100000 | 2024-02-05 11:22AM EDT | 100.00 | 8.50 | 5.80 | 7.50 | 0.00 | - | 1 | 24 | 22.22% |
| IJR260116P00101000 | 2024-02-29 10:30AM EDT | 101.00 | 7.65 | 3.50 | 8.50 | 0.00 | - | 1 | 0 | 23.33% |
| IJR260116P00102000 | 2023-12-12 1:25PM EDT | 102.00 | 10.25 | 6.50 | 11.50 | 0.00 | - | - | 4 | 28.20% |
| IJR260116P00105000 | 2024-03-22 10:23AM EDT | 105.00 | 8.00 | 9.00 | 12.00 | 0.00 | - | 1 | 0 | 26.34% |
© 2024 Yahoo. Todos os direitos reservados.