Mercado abrirá em 6 h 11 min
BOVESPA
125.661,89 +874,81 (+0,70%) MERVAL
1.603.517,00 -30.503,00 (-1,87%) MXX
52.796,26 +848,37 (+1,63%) PETROLEO CRU
83,30 -0,58 (-0,69%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
58.832,59 -2.110,41 (-3,46%)
iShares Russell 1000 Growth ETF (IWF)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWF241115C00200000 | 2024-04-17 12:06PM EDT | 200.00 | 130.85 | 144.60 | 149.30 | 0.00 | - | - | 1 | 0.00% |
| IWF241115C00220000 | 2024-03-22 9:30AM EDT | 220.00 | 125.20 | 100.50 | 104.40 | 0.00 | - | 1 | 14 | 0.00% |
| IWF241115C00230000 | 2024-06-25 10:17AM EDT | 230.00 | 136.88 | 146.10 | 150.10 | 0.00 | - | - | 1 | 57.96% |
| IWF241115C00240000 | 2024-06-03 2:24PM EDT | 240.00 | 107.24 | 136.20 | 140.30 | 0.00 | - | 1 | 3 | 54.33% |
| IWF241115C00245000 | 2024-04-16 3:58PM EDT | 245.00 | 90.39 | 101.30 | 106.00 | 0.00 | - | - | 1 | 0.00% |
| IWF241115C00250000 | 2024-04-18 1:57PM EDT | 250.00 | 81.27 | 96.50 | 101.20 | 0.00 | - | - | 4 | 0.00% |
| IWF241115C00255000 | 2024-05-14 11:31AM EDT | 255.00 | 89.18 | 109.60 | 113.90 | 0.00 | - | 14 | 15 | 0.00% |
| IWF241115C00265000 | 2024-05-14 11:34AM EDT | 265.00 | 79.66 | 100.10 | 104.20 | 0.00 | - | - | 4 | 0.00% |
| IWF241115C00270000 | 2024-05-28 11:18AM EDT | 270.00 | 83.63 | 100.40 | 104.80 | 0.00 | - | 4 | 10 | 28.31% |
| IWF241115C00280000 | 2024-04-24 3:02PM EDT | 280.00 | 54.50 | 71.00 | 75.70 | 0.00 | - | 2 | 10 | 0.00% |
| IWF241115C00285000 | 2024-06-21 2:39PM EDT | 285.00 | 86.12 | 92.70 | 97.00 | 0.00 | - | 5 | 0 | 45.70% |
| IWF241115C00290000 | 2024-06-03 11:24AM EDT | 290.00 | 60.00 | 86.60 | 90.50 | 0.00 | - | 6 | 27 | 40.54% |
| IWF241115C00295000 | 2024-06-20 2:35PM EDT | 295.00 | 77.73 | 83.20 | 87.20 | 0.00 | - | 2 | 15 | 42.00% |
| IWF241115C00300000 | 2024-06-17 12:26PM EDT | 300.00 | 72.50 | 78.50 | 82.60 | 0.00 | - | 2 | 53 | 40.72% |
| IWF241115C00305000 | 2024-07-01 3:13PM EDT | 305.00 | 71.20 | 73.70 | 78.00 | 0.00 | - | 1 | 89 | 39.40% |
| IWF241115C00310000 | 2024-06-17 10:37AM EDT | 310.00 | 61.50 | 69.00 | 72.00 | 0.00 | - | 27 | 29 | 35.61% |
| IWF241115C00320000 | 2024-05-01 3:32PM EDT | 320.00 | 24.70 | 32.50 | 36.80 | 0.00 | - | 2 | 10 | 0.00% |
| IWF241115C00325000 | 2024-05-21 9:54AM EDT | 325.00 | 32.00 | 49.20 | 52.00 | 0.00 | - | 3 | 3 | 20.51% |
| IWF241115C00330000 | 2024-06-21 11:33AM EDT | 330.00 | 46.18 | 51.90 | 54.70 | 0.00 | - | 1 | 0 | 31.76% |
| IWF241115C00335000 | 2024-07-03 10:15AM EDT | 335.00 | 46.35 | 47.40 | 50.10 | +0.45 | +0.98% | 1 | 0 | 30.21% |
| IWF241115C00340000 | 2024-07-02 1:40PM EDT | 340.00 | 40.80 | 43.10 | 45.30 | 0.00 | - | 1 | 63 | 28.34% |
| IWF241115C00345000 | 2024-06-27 9:30AM EDT | 345.00 | 33.65 | 38.90 | 41.90 | 0.00 | - | 3 | 54 | 28.24% |
| IWF241115C00350000 | 2024-06-28 3:35PM EDT | 350.00 | 29.40 | 34.80 | 37.40 | 0.00 | - | 4 | 129 | 26.60% |
| IWF241115C00355000 | 2024-06-27 1:26PM EDT | 355.00 | 27.40 | 31.30 | 33.20 | 0.00 | - | 1 | 112 | 25.24% |
| IWF241115C00360000 | 2024-06-13 2:06PM EDT | 360.00 | 20.00 | 27.90 | 29.40 | 0.00 | - | 6 | 25 | 24.24% |
| IWF241115C00365000 | 2024-06-28 10:36AM EDT | 365.00 | 22.55 | 23.90 | 25.80 | 0.00 | - | 3 | 46 | 23.31% |
| IWF241115C00370000 | 2024-07-01 1:48PM EDT | 370.00 | 18.30 | 19.50 | 22.60 | 0.00 | - | 3 | 17 | 22.65% |
| IWF241115C00375000 | 2024-07-02 3:59PM EDT | 375.00 | 17.24 | 17.80 | 19.80 | 0.00 | - | 1 | 0 | 22.25% |
| IWF241115C00380000 | 2024-06-28 10:36AM EDT | 380.00 | 13.85 | 14.90 | 16.90 | 0.00 | - | 3 | 0 | 21.51% |
| IWF241115C00385000 | 2024-06-18 2:01PM EDT | 385.00 | 10.39 | 12.20 | 13.80 | 0.00 | - | 8 | 15 | 20.33% |
| IWF241115C00390000 | 2024-07-02 12:18PM EDT | 390.00 | 8.60 | 9.90 | 11.60 | 0.00 | - | 1 | 14 | 19.90% |
| IWF241115C00395000 | 2024-06-20 10:04AM EDT | 395.00 | 7.20 | 7.90 | 10.10 | 0.00 | - | 1 | 7 | 20.05% |
| IWF241115C00400000 | 2024-07-01 10:55AM EDT | 400.00 | 4.66 | 6.10 | 8.40 | 0.00 | - | 3 | 19 | 19.73% |
| IWF241115C00410000 | 2024-06-13 11:10AM EDT | 410.00 | 2.14 | 3.60 | 5.70 | 0.00 | - | 1 | 1 | 19.25% |
| IWF241115C00415000 | 2024-06-17 1:10PM EDT | 415.00 | 2.41 | 2.75 | 3.50 | 0.00 | - | 2 | 0 | 17.20% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWF241115P00230000 | 2024-03-15 9:30AM EDT | 230.00 | 1.20 | 0.05 | 4.80 | 0.00 | - | - | 10 | 51.82% |
| IWF241115P00240000 | 2024-04-19 11:34AM EDT | 240.00 | 2.11 | 0.00 | 2.90 | 0.00 | - | 2 | 2 | 50.02% |
| IWF241115P00250000 | 2024-05-29 9:30AM EDT | 250.00 | 0.80 | 0.15 | 2.45 | 0.00 | - | 1 | 7 | 44.45% |
| IWF241115P00260000 | 2024-06-07 11:59AM EDT | 260.00 | 0.91 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 36.72% |
| IWF241115P00270000 | 2024-05-29 1:24PM EDT | 270.00 | 1.30 | 0.40 | 2.05 | 0.00 | - | - | 4 | 35.90% |
| IWF241115P00275000 | 2024-03-28 9:39AM EDT | 275.00 | 3.21 | 2.70 | 4.20 | 0.00 | - | 1 | 1 | 41.14% |
| IWF241115P00280000 | 2024-05-13 2:48PM EDT | 280.00 | 1.87 | 0.00 | 3.20 | 0.00 | - | 4 | 4 | 36.46% |
| IWF241115P00285000 | 2024-05-31 9:30AM EDT | 285.00 | 2.20 | 0.80 | 2.45 | 0.00 | - | 1 | 2 | 32.41% |
| IWF241115P00290000 | 2024-05-31 9:30AM EDT | 290.00 | 2.50 | 0.90 | 3.10 | 0.00 | - | 1 | 27 | 32.73% |
| IWF241115P00295000 | 2024-05-28 1:47PM EDT | 295.00 | 2.18 | 1.30 | 1.95 | 0.00 | - | 8 | 0 | 27.55% |
| IWF241115P00300000 | 2024-06-26 11:11AM EDT | 300.00 | 1.83 | 0.65 | 2.00 | 0.00 | - | 2 | 0 | 26.17% |
| IWF241115P00305000 | 2024-05-24 10:09AM EDT | 305.00 | 3.44 | 1.40 | 2.90 | 0.00 | - | 15 | 18 | 27.19% |
| IWF241115P00310000 | 2024-06-18 2:43PM EDT | 310.00 | 2.37 | 1.15 | 2.40 | 0.00 | - | 9 | 14 | 24.25% |
| IWF241115P00315000 | 2024-05-31 1:04PM EDT | 315.00 | 6.35 | 2.45 | 3.80 | 0.00 | - | 1 | 16 | 26.00% |
| IWF241115P00325000 | 2024-06-11 11:13AM EDT | 325.00 | 4.70 | 2.10 | 3.40 | 0.00 | - | 2 | 2 | 21.79% |
| IWF241115P00330000 | 2024-06-21 2:17PM EDT | 330.00 | 4.79 | 2.60 | 3.80 | 0.00 | - | 1 | 3 | 20.91% |
| IWF241115P00335000 | 2024-06-05 11:41AM EDT | 335.00 | 7.60 | 2.15 | 4.40 | 0.00 | - | 14 | 14 | 20.27% |
| IWF241115P00340000 | 2024-07-02 11:22AM EDT | 340.00 | 5.50 | 2.60 | 5.00 | 0.00 | - | 1 | 25 | 19.49% |
| IWF241115P00345000 | 2024-05-30 1:47PM EDT | 345.00 | 12.40 | 6.60 | 8.20 | 0.00 | - | 1 | 1 | 22.27% |
| IWF241115P00350000 | 2024-07-02 11:59AM EDT | 350.00 | 7.30 | 5.50 | 6.80 | 0.00 | - | 1 | 42 | 18.33% |
| IWF241115P00355000 | 2024-06-20 10:22AM EDT | 355.00 | 9.46 | 5.30 | 8.90 | 0.00 | - | - | 0 | 18.98% |
| IWF241115P00360000 | 2024-06-18 3:56PM EDT | 360.00 | 9.13 | 7.60 | 10.10 | -1.57 | -14.67% | 3 | 0 | 18.22% |
| IWF241115P00365000 | 2024-03-20 11:19AM EDT | 365.00 | 32.40 | 47.00 | 50.30 | 0.00 | - | - | 1 | 59.57% |
| IWF241115P00375000 | 2024-07-03 12:32PM EDT | 375.00 | 13.60 | 12.50 | 14.20 | -5.20 | -27.66% | 5 | 10 | 15.18% |
© 2024 Yahoo. Todos os direitos reservados.