Mercado fechará em 1 h 55 min
BOVESPA
125.975,67 -188,30 (-0,15%) MERVAL
1.620.558,75 +7.814,12 (+0,48%) MXX
52.420,75 -234,10 (-0,44%) PETROLEO CRU
83,43 -0,45 (-0,54%) OURO
2.394,10 +24,70 (+1,04%) Bitcoin USD
56.391,38 -1.862,44 (-3,20%)
iShares Russell 1000 ETF (IWB)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:05PM EDT. Mercado aberto.
Opções de comprapara16 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWB240816C00170000 | 2024-04-17 2:42PM EDT | 170.00 | 109.30 | 120.40 | 124.70 | 0.00 | - | - | 5 | 0.00% |
| IWB240816C00175000 | 2024-04-22 12:15PM EDT | 175.00 | 101.50 | 115.10 | 119.40 | 0.00 | - | - | 60 | 0.00% |
| IWB240816C00198000 | 2024-02-07 10:32AM EDT | 198.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWB240816C00200000 | 2024-02-07 10:32AM EDT | 200.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWB240816C00220000 | 2024-02-07 10:32AM EDT | 220.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWB240816C00225000 | 2024-02-07 10:32AM EDT | 225.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWB240816C00240000 | 2024-03-20 9:54AM EDT | 240.00 | 49.71 | 36.10 | 39.50 | 0.00 | - | 56 | 56 | 0.00% |
| IWB240816C00250000 | 2024-02-07 10:32AM EDT | 250.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWB240816C00260000 | 2024-04-02 3:32PM EDT | 260.00 | 32.20 | 21.50 | 25.90 | 0.00 | - | 1 | 14 | 0.00% |
| IWB240816C00265000 | 2024-02-15 11:41AM EDT | 265.00 | 21.38 | 23.10 | 26.20 | 0.00 | - | 1 | 6 | 0.00% |
| IWB240816C00270000 | 2024-06-06 2:50PM EDT | 270.00 | 25.62 | 33.30 | 36.10 | 0.00 | - | 1 | 9 | 36.58% |
| IWB240816C00275000 | 2024-06-17 3:37PM EDT | 275.00 | 26.88 | 28.30 | 30.70 | 0.00 | - | 2 | 18 | 31.23% |
| IWB240816C00280000 | 2024-07-03 11:03AM EDT | 280.00 | 23.05 | 23.40 | 25.90 | 0.00 | - | 2 | 14 | 28.11% |
| IWB240816C00285000 | 2024-07-05 11:07AM EDT | 285.00 | 19.28 | 18.80 | 21.50 | +6.68 | +53.02% | 1 | 15 | 26.05% |
| IWB240816C00290000 | 2024-07-02 10:00AM EDT | 290.00 | 12.00 | 14.10 | 15.90 | 0.00 | - | 1 | 105 | 20.06% |
| IWB240816C00295000 | 2024-07-05 11:41AM EDT | 295.00 | 10.90 | 10.60 | 11.50 | +3.00 | +37.97% | 6 | 59 | 17.36% |
| IWB240816C00300000 | 2024-07-05 1:39PM EDT | 300.00 | 7.30 | 7.10 | 7.40 | +1.70 | +30.36% | 4 | 10 | 14.65% |
| IWB240816C00310000 | 2024-06-20 9:36AM EDT | 310.00 | 2.00 | 1.60 | 1.85 | 0.00 | - | 3 | 13 | 11.11% |
| IWB240816C00315000 | 2024-06-28 12:05PM EDT | 315.00 | 0.50 | 0.50 | 0.75 | 0.00 | - | 5 | 0 | 10.57% |
| IWB240816C00320000 | 2024-03-21 12:04PM EDT | 320.00 | 1.43 | 0.00 | 2.00 | 0.00 | - | 15 | 7 | 18.35% |
| IWB240816C00330000 | 2024-03-21 12:04PM EDT | 330.00 | 0.98 | 0.00 | 1.90 | 0.00 | - | - | 15 | 23.79% |
| IWB240816C00355000 | 2024-06-26 10:04AM EDT | 355.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 137 | 29.03% |
Opções de vendapara16 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWB240816P00200000 | 2024-06-28 9:30AM EDT | 200.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 64.94% |
| IWB240816P00220000 | 2023-12-14 10:30AM EDT | 220.00 | 2.60 | 1.50 | 3.00 | 0.00 | - | - | 10 | 67.10% |
| IWB240816P00240000 | 2024-01-02 4:05PM EDT | 240.00 | 5.50 | 0.70 | 3.90 | 0.00 | - | - | 10 | 52.66% |
| IWB240816P00260000 | 2024-04-26 9:30AM EDT | 260.00 | 3.20 | 0.00 | 3.10 | 0.00 | - | 5 | 39 | 42.24% |
| IWB240816P00265000 | 2024-04-02 3:38PM EDT | 265.00 | 3.20 | 1.80 | 5.00 | 0.00 | - | - | 1 | 45.98% |
| IWB240816P00270000 | 2024-06-28 12:38PM EDT | 270.00 | 0.48 | 0.15 | 0.75 | 0.00 | - | 10 | 10 | 22.97% |
| IWB240816P00275000 | 2024-05-28 2:56PM EDT | 275.00 | 2.15 | 0.55 | 1.05 | 0.00 | - | 2 | 2 | 21.89% |
| IWB240816P00280000 | 2024-02-13 4:41PM EDT | 280.00 | 13.10 | 5.40 | 9.60 | 0.00 | - | - | 1 | 47.10% |
| IWB240816P00295000 | 2024-07-02 1:03PM EDT | 295.00 | 2.60 | 1.60 | 1.80 | 0.00 | - | 3 | 4 | 11.31% |
| IWB240816P00300000 | 2024-07-02 1:09PM EDT | 300.00 | 4.20 | 2.60 | 2.90 | 0.00 | - | 5 | 10 | 9.81% |
© 2024 Yahoo. Todos os direitos reservados.