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
69.192,80 +1.434,63 (+2,12%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM260618C00085000 | 2024-01-02 10:35AM EDT | 85.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IWM260618C00090000 | 2024-04-01 9:51AM EDT | 90.00 | 124.00 | 108.30 | 113.00 | 0.00 | - | 1 | 9 | 0.00% |
| IWM260618C00100000 | 2024-07-22 11:30AM EDT | 100.00 | 123.00 | 126.50 | 131.36 | 0.00 | - | 27 | 311 | 53.09% |
| IWM260618C00105000 | 2023-11-02 9:31AM EDT | 105.00 | 71.18 | 85.00 | 90.00 | 0.00 | - | 4 | 4 | 0.00% |
| IWM260618C00110000 | 2024-02-13 3:25PM EDT | 110.00 | 93.50 | 97.00 | 102.00 | 0.00 | - | 2 | 7 | 0.00% |
| IWM260618C00120000 | 2024-02-29 3:36PM EDT | 120.00 | 92.50 | 97.00 | 102.00 | 0.00 | - | 3 | 2 | 0.00% |
| IWM260618C00130000 | 2024-05-29 11:31AM EDT | 130.00 | 82.89 | 80.03 | 84.39 | 0.00 | - | 10 | 18 | 0.00% |
| IWM260618C00135000 | 2024-07-23 9:32AM EDT | 135.00 | 94.83 | 95.75 | 100.50 | 0.00 | - | 1 | 7 | 43.57% |
| IWM260618C00140000 | 2024-07-15 9:59AM EDT | 140.00 | 85.12 | 91.49 | 96.00 | 0.00 | - | 10 | 4 | 42.07% |
| IWM260618C00145000 | 2024-07-16 3:53PM EDT | 145.00 | 90.11 | 87.26 | 91.97 | 0.00 | - | 10 | 8 | 41.25% |
| IWM260618C00150000 | 2024-07-25 10:57AM EDT | 150.00 | 82.00 | 83.09 | 87.77 | 0.00 | - | 1 | 45 | 40.15% |
| IWM260618C00155000 | 2024-07-23 3:56PM EDT | 155.00 | 80.05 | 78.98 | 83.50 | 0.00 | - | 1 | 15 | 38.93% |
| IWM260618C00160000 | 2024-07-17 10:16AM EDT | 160.00 | 77.63 | 74.92 | 79.50 | 0.00 | - | 1 | 56 | 38.03% |
| IWM260618C00165000 | 2024-07-11 11:57AM EDT | 165.00 | 59.61 | 70.93 | 75.50 | 0.00 | - | 2 | 18 | 37.08% |
| IWM260618C00170000 | 2024-07-22 10:43AM EDT | 170.00 | 62.87 | 67.01 | 71.50 | 0.00 | - | 27 | 99 | 36.10% |
| IWM260618C00175000 | 2024-07-17 11:42AM EDT | 175.00 | 63.92 | 63.18 | 67.67 | 0.00 | - | 10 | 12 | 35.26% |
| IWM260618C00180000 | 2024-07-26 12:34PM EDT | 180.00 | 61.00 | 59.42 | 63.87 | 0.00 | - | 2 | 35 | 34.40% |
| IWM260618C00185000 | 2024-07-25 11:45AM EDT | 185.00 | 56.50 | 55.76 | 60.16 | 0.00 | - | 2 | 135 | 33.58% |
| IWM260618C00190000 | 2024-07-15 12:39PM EDT | 190.00 | 47.81 | 52.20 | 56.54 | 0.00 | - | 1 | 60 | 32.80% |
| IWM260618C00195000 | 2024-07-24 3:01PM EDT | 195.00 | 46.64 | 48.73 | 53.02 | 0.00 | - | 1 | 104 | 32.05% |
| IWM260618C00200000 | 2024-07-25 2:07PM EDT | 200.00 | 46.28 | 45.38 | 49.60 | 0.00 | - | 3 | 72 | 31.33% |
| IWM260618C00205000 | 2024-07-24 2:22PM EDT | 205.00 | 41.55 | 42.13 | 46.30 | 0.00 | - | 1 | 123 | 30.66% |
| IWM260618C00210000 | 2024-07-24 11:42AM EDT | 210.00 | 39.78 | 39.00 | 43.11 | 0.00 | - | 1 | 4,075 | 30.01% |
| IWM260618C00215000 | 2024-07-25 10:52AM EDT | 215.00 | 36.80 | 36.00 | 40.04 | 0.00 | - | 3 | 117 | 29.40% |
| IWM260618C00220000 | 2024-07-26 12:03PM EDT | 220.00 | 35.10 | 33.12 | 37.10 | +0.84 | +2.45% | 19 | 3,582 | 28.82% |
| IWM260618C00225000 | 2024-07-23 2:43PM EDT | 225.00 | 32.61 | 30.38 | 34.29 | 0.00 | - | 13 | 1,521 | 28.27% |
| IWM260618C00230000 | 2024-07-24 11:42AM EDT | 230.00 | 28.73 | 27.77 | 31.62 | 0.00 | - | 1 | 2,091 | 27.76% |
| IWM260618C00235000 | 2024-07-08 3:21PM EDT | 235.00 | 14.10 | 25.31 | 29.10 | 0.00 | - | 1 | 6 | 27.28% |
| IWM260618C00240000 | 2024-07-12 11:06AM EDT | 240.00 | 18.47 | 22.99 | 26.72 | 0.00 | - | 2 | 117 | 26.84% |
| IWM260618C00245000 | 2024-07-24 12:40PM EDT | 245.00 | 21.70 | 20.82 | 24.49 | 0.00 | - | 194 | 86 | 26.43% |
| IWM260618C00250000 | 2024-07-25 2:07PM EDT | 250.00 | 19.91 | 18.81 | 22.40 | 0.00 | - | 3 | 193 | 26.05% |
| IWM260618C00255000 | 2024-07-03 10:48AM EDT | 255.00 | 8.55 | 16.94 | 20.47 | 0.00 | - | 3 | 202 | 25.72% |
| IWM260618C00260000 | 2024-07-23 3:06PM EDT | 260.00 | 17.05 | 15.21 | 18.68 | 0.00 | - | 2 | 65 | 25.41% |
| IWM260618C00265000 | 2024-07-23 11:29AM EDT | 265.00 | 14.66 | 13.63 | 17.02 | 0.00 | - | 1 | 280 | 25.13% |
| IWM260618C00270000 | 2024-07-26 3:49PM EDT | 270.00 | 13.78 | 12.19 | 15.49 | +8.13 | +143.89% | 9 | 31 | 24.88% |
| IWM260618C00275000 | 2024-07-19 10:10AM EDT | 275.00 | 10.40 | 10.87 | 14.10 | 0.00 | - | 3 | 95 | 24.67% |
| IWM260618C00280000 | 2024-07-25 2:32PM EDT | 280.00 | 10.94 | 9.68 | 12.84 | 0.00 | - | 1 | 211 | 24.49% |
| IWM260618C00285000 | 2024-07-25 2:32PM EDT | 285.00 | 9.94 | 8.60 | 11.68 | 0.00 | - | 1 | 506 | 24.32% |
| IWM260618C00290000 | 2024-07-24 12:59PM EDT | 290.00 | 8.72 | 8.52 | 10.30 | 0.00 | - | 9 | 422 | 23.86% |
| IWM260618C00295000 | 2024-07-19 3:31PM EDT | 295.00 | 6.56 | 7.63 | 9.37 | 0.00 | - | 90 | 426 | 23.75% |
| IWM260618C00300000 | 2024-07-24 10:28AM EDT | 300.00 | 7.20 | 6.83 | 8.53 | 0.00 | - | 1 | 174 | 23.67% |
| IWM260618C00305000 | 2024-07-25 9:39AM EDT | 305.00 | 5.90 | 6.11 | 7.76 | 0.00 | - | 3 | 858 | 23.59% |
| IWM260618C00310000 | 2024-07-17 10:23AM EDT | 310.00 | 6.15 | 5.46 | 7.08 | 0.00 | - | 1 | 460 | 23.55% |
| IWM260618C00315000 | 2024-07-19 1:57PM EDT | 315.00 | 4.20 | 4.89 | 6.45 | 0.00 | - | 4 | 0 | 23.50% |
| IWM260618C00325000 | 2024-07-24 2:37PM EDT | 325.00 | 4.21 | 3.90 | 5.39 | 0.00 | - | 3 | 2 | 23.47% |
| IWM260618C00330000 | 2024-07-24 2:37PM EDT | 330.00 | 3.81 | 3.48 | 4.93 | 0.00 | - | 1 | 8 | 23.46% |
Opções de vendapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM260618P00085000 | 2024-07-24 11:08AM EDT | 85.00 | 0.65 | 0.39 | 1.02 | 0.00 | - | 5 | 4,694 | 39.05% |
| IWM260618P00090000 | 2024-06-26 9:48AM EDT | 90.00 | 1.10 | 0.39 | 1.27 | 0.00 | - | 6 | 177 | 38.50% |
| IWM260618P00095000 | 2024-06-11 2:51PM EDT | 95.00 | 1.10 | 0.68 | 1.19 | 0.00 | - | 25 | 100 | 35.99% |
| IWM260618P00100000 | 2024-03-19 10:14AM EDT | 100.00 | 1.84 | 0.42 | 3.70 | 0.00 | - | 4 | 48 | 43.92% |
| IWM260618P00105000 | 2024-01-18 3:42PM EDT | 105.00 | 2.58 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 45.25% |
| IWM260618P00110000 | 2024-03-19 10:12AM EDT | 110.00 | 2.22 | 0.04 | 4.21 | 0.00 | - | 4 | 2 | 40.87% |
| IWM260618P00115000 | 2024-07-25 2:37PM EDT | 115.00 | 1.56 | 1.11 | 1.87 | 0.00 | - | 8 | 20 | 31.65% |
| IWM260618P00120000 | 2024-05-09 11:30AM EDT | 120.00 | 2.22 | 1.22 | 2.76 | 0.00 | - | 8 | 183 | 32.80% |
| IWM260618P00125000 | 2024-07-01 1:08PM EDT | 125.00 | 2.30 | 1.49 | 2.32 | 0.00 | - | 30 | 390 | 29.71% |
| IWM260618P00130000 | 2024-06-14 2:04PM EDT | 130.00 | 2.75 | 1.64 | 2.82 | 0.00 | - | 2 | 298 | 29.44% |
| IWM260618P00135000 | 2024-07-26 3:21PM EDT | 135.00 | 2.56 | 1.97 | 2.90 | +0.01 | +0.39% | 4 | 19 | 27.97% |
| IWM260618P00140000 | 2024-07-26 3:21PM EDT | 140.00 | 2.83 | 2.27 | 3.25 | +0.05 | +1.80% | 154 | 10,064 | 27.17% |
| IWM260618P00145000 | 2024-07-26 3:53PM EDT | 145.00 | 3.20 | 2.86 | 3.59 | -1.88 | -37.01% | 616 | 2,141 | 26.30% |
| IWM260618P00150000 | 2024-07-26 3:05PM EDT | 150.00 | 3.55 | 3.02 | 4.10 | -0.20 | -5.33% | 486 | 18,214 | 25.70% |
| IWM260618P00155000 | 2024-07-26 3:07PM EDT | 155.00 | 4.17 | 3.46 | 4.61 | -0.86 | -17.10% | 464 | 7,738 | 25.02% |
| IWM260618P00160000 | 2024-07-26 3:10PM EDT | 160.00 | 4.73 | 4.21 | 5.18 | -0.02 | -0.42% | 762 | 19,780 | 24.36% |
| IWM260618P00165000 | 2024-07-26 3:32PM EDT | 165.00 | 5.33 | 4.55 | 5.83 | +0.13 | +2.50% | 714 | 3,069 | 23.74% |
| IWM260618P00170000 | 2024-07-26 3:37PM EDT | 170.00 | 6.02 | 5.21 | 6.56 | +0.13 | +2.21% | 159 | 3,446 | 23.15% |
| IWM260618P00175000 | 2024-07-26 11:19AM EDT | 175.00 | 7.07 | 5.95 | 7.38 | -0.06 | -0.84% | 2 | 14,322 | 22.58% |
| IWM260618P00180000 | 2024-07-26 10:53AM EDT | 180.00 | 7.82 | 7.00 | 8.28 | +0.22 | +2.89% | 2 | 631 | 22.02% |
| IWM260618P00185000 | 2024-07-15 12:27PM EDT | 185.00 | 9.02 | 7.72 | 9.27 | 0.00 | - | 2 | 700 | 21.46% |
| IWM260618P00190000 | 2024-07-23 1:55PM EDT | 190.00 | 9.53 | 8.77 | 10.37 | 0.00 | - | 15 | 2,650 | 20.91% |
| IWM260618P00195000 | 2024-07-26 10:45AM EDT | 195.00 | 11.15 | 9.93 | 11.59 | -0.30 | -2.62% | 2 | 4,884 | 20.39% |
| IWM260618P00200000 | 2024-07-26 3:35PM EDT | 200.00 | 12.75 | 11.22 | 12.94 | +0.09 | +0.71% | 105 | 1,866 | 19.88% |
| IWM260618P00205000 | 2024-07-26 11:41AM EDT | 205.00 | 14.08 | 12.64 | 14.42 | -0.16 | -1.12% | 264 | 2,799 | 19.38% |
| IWM260618P00210000 | 2024-07-26 12:03PM EDT | 210.00 | 15.36 | 13.52 | 16.61 | -1.69 | -9.91% | 354 | 24 | 19.39% |
| IWM260618P00215000 | 2024-07-26 11:38AM EDT | 215.00 | 17.47 | 15.20 | 18.39 | +0.09 | +0.52% | 259 | 13 | 18.89% |
| IWM260618P00220000 | 2024-07-26 11:31AM EDT | 220.00 | 19.23 | 17.01 | 20.33 | -2.02 | -9.51% | 94 | 12 | 18.41% |
| IWM260618P00225000 | 2024-07-26 11:06AM EDT | 225.00 | 21.69 | 18.99 | 22.44 | +0.39 | +1.83% | 204 | 50 | 17.93% |
| IWM260618P00230000 | 2024-07-26 10:48AM EDT | 230.00 | 23.60 | 21.16 | 24.73 | +0.17 | +0.73% | 202 | 13 | 17.47% |
| IWM260618P00235000 | 2024-05-24 3:32PM EDT | 235.00 | 33.63 | 35.07 | 38.36 | 0.00 | - | 2 | 4 | 26.08% |
| IWM260618P00240000 | 2023-12-21 4:49PM EDT | 240.00 | 42.59 | 45.50 | 50.50 | 0.00 | - | - | 1 | 33.38% |
© 2024 Yahoo. Todos os direitos reservados.