Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.143,76 +222,09 (+0,41%)
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 comprapara9 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240909C00190000 | 2024-09-04 10:46AM EDT | 190.00 | 25.25 | 17.67 | 17.78 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240909C00192000 | 2024-09-06 9:50AM EDT | 192.00 | 20.38 | 15.67 | 15.79 | -0.86 | -4.05% | 1 | 12 | 0.00% |
| IWM240909C00197000 | 2024-09-06 12:59PM EDT | 197.00 | 11.20 | 10.68 | 10.79 | -4.14 | -26.99% | 31 | 3 | 0.00% |
| IWM240909C00203000 | 2024-09-06 2:12PM EDT | 203.00 | 5.40 | 4.83 | 4.93 | -5.84 | -51.96% | 91 | 2 | 13.97% |
| IWM240909C00208000 | 2024-09-06 4:14PM EDT | 208.00 | 1.27 | 1.23 | 1.27 | -3.71 | -74.50% | 5,596 | 24 | 17.53% |
| IWM240909C00209000 | 2024-09-06 4:13PM EDT | 209.00 | 0.80 | 0.81 | 0.85 | -3.52 | -81.48% | 5,103 | 83 | 17.63% |
| IWM240909C00210000 | 2024-09-06 4:14PM EDT | 210.00 | 0.50 | 0.50 | 0.53 | -3.31 | -86.88% | 6,365 | 383 | 17.51% |
| IWM240909C00211000 | 2024-09-06 4:14PM EDT | 211.00 | 0.29 | 0.29 | 0.30 | -2.71 | -90.33% | 4,070 | 312 | 17.21% |
| IWM240909C00212000 | 2024-09-06 4:14PM EDT | 212.00 | 0.17 | 0.16 | 0.17 | -2.50 | -93.63% | 5,785 | 1,062 | 17.33% |
| IWM240909C00213000 | 2024-09-06 4:14PM EDT | 213.00 | 0.10 | 0.09 | 0.10 | -2.10 | -95.45% | 5,832 | 2,098 | 17.87% |
| IWM240909C00214000 | 2024-09-06 4:13PM EDT | 214.00 | 0.05 | 0.05 | 0.06 | -1.67 | -97.09% | 2,169 | 327 | 18.46% |
| IWM240909C00215000 | 2024-09-06 4:13PM EDT | 215.00 | 0.04 | 0.04 | 0.05 | -1.36 | -97.14% | 4,761 | 1,754 | 20.12% |
| IWM240909C00216000 | 2024-09-06 4:08PM EDT | 216.00 | 0.04 | 0.03 | 0.04 | -1.02 | -96.23% | 2,199 | 952 | 21.68% |
| IWM240909C00217000 | 2024-09-06 4:10PM EDT | 217.00 | 0.03 | 0.02 | 0.03 | -0.78 | -96.30% | 650 | 3,516 | 22.66% |
| IWM240909C00218000 | 2024-09-06 4:08PM EDT | 218.00 | 0.02 | 0.01 | 0.02 | -0.58 | -96.67% | 10,887 | 5,285 | 23.44% |
| IWM240909C00219000 | 2024-09-06 4:13PM EDT | 219.00 | 0.01 | 0.01 | 0.02 | -0.42 | -97.67% | 617 | 1,748 | 25.39% |
| IWM240909C00220000 | 2024-09-06 3:55PM EDT | 220.00 | 0.01 | 0.01 | 0.02 | -0.31 | -96.88% | 1,463 | 5,650 | 27.34% |
| IWM240909C00221000 | 2024-09-06 4:08PM EDT | 221.00 | 0.01 | 0.01 | 0.02 | -0.20 | -95.24% | 366 | 364 | 29.30% |
| IWM240909C00222000 | 2024-09-06 3:55PM EDT | 222.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 102 | 702 | 28.52% |
| IWM240909C00223000 | 2024-09-06 3:49PM EDT | 223.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 84 | 1,432 | 30.47% |
| IWM240909C00224000 | 2024-09-06 1:23PM EDT | 224.00 | 0.02 | 0.00 | 0.01 | -0.07 | -77.78% | 20 | 298 | 32.03% |
| IWM240909C00225000 | 2024-09-06 11:56AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 77 | 1,049 | 33.59% |
| IWM240909C00226000 | 2024-09-05 3:32PM EDT | 226.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 76 | 99 | 35.16% |
| IWM240909C00227000 | 2024-09-06 12:05PM EDT | 227.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 26 | 91 | 36.72% |
| IWM240909C00228000 | 2024-09-06 9:51AM EDT | 228.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 2 | 273 | 38.28% |
| IWM240909C00229000 | 2024-09-05 1:23PM EDT | 229.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 40.63% |
| IWM240909C00230000 | 2024-09-04 12:44PM EDT | 230.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 401 | 42.19% |
| IWM240909C00231000 | 2024-09-06 9:42AM EDT | 231.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 10 | 26 | 43.75% |
| IWM240909C00232000 | 2024-09-05 2:03PM EDT | 232.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 45.31% |
| IWM240909C00233000 | 2024-09-06 9:51AM EDT | 233.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2 | 27 | 46.88% |
| IWM240909C00234000 | 2024-09-03 11:22AM EDT | 234.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 48.44% |
| IWM240909C00235000 | 2024-09-05 12:36PM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 50.00% |
| IWM240909C00236000 | 2024-09-04 9:30AM EDT | 236.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 51.56% |
| IWM240909C00237000 | 2024-09-04 9:54AM EDT | 237.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 50.00% |
| IWM240909C00239000 | 2024-09-03 1:31PM EDT | 239.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 53.13% |
| IWM240909C00240000 | 2024-09-03 1:32PM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 55 | 53.13% |
| IWM240909C00241000 | 2024-09-03 9:46AM EDT | 241.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 54.69% |
| IWM240909C00242000 | 2024-09-05 10:09AM EDT | 242.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 56.25% |
| IWM240909C00250000 | 2024-08-26 10:16AM EDT | 250.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 3 | 67.19% |
| IWM240909C00253000 | 2024-08-27 1:33PM EDT | 253.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 71.88% |
Opções de vendapara9 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240909P00170000 | 2024-09-05 2:11PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,184 | 5,185 | 75.00% |
| IWM240909P00180000 | 2024-09-05 2:11PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 849 | 924 | 54.69% |
| IWM240909P00189000 | 2024-09-03 10:57AM EDT | 189.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 40 | 39.84% |
| IWM240909P00193000 | 2024-08-28 10:09AM EDT | 193.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 100 | 32.03% |
| IWM240909P00194000 | 2024-09-06 2:44PM EDT | 194.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 57 | 42 | 30.47% |
| IWM240909P00195000 | 2024-09-06 12:59PM EDT | 195.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 13 | 67 | 30.47% |
| IWM240909P00196000 | 2024-09-06 4:02PM EDT | 196.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 110 | 396 | 28.52% |
| IWM240909P00197000 | 2024-09-06 4:03PM EDT | 197.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 74 | 178 | 26.17% |
| IWM240909P00199000 | 2024-09-06 4:02PM EDT | 199.00 | 0.02 | 0.03 | 0.04 | -0.05 | -71.43% | 403 | 17 | 24.41% |
| IWM240909P00200000 | 2024-09-06 4:14PM EDT | 200.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 2,366 | 297 | 22.85% |
| IWM240909P00201000 | 2024-09-06 4:14PM EDT | 201.00 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 1,518 | 408 | 21.68% |
| IWM240909P00202000 | 2024-09-06 4:14PM EDT | 202.00 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 8,888 | 285 | 20.95% |
| IWM240909P00203000 | 2024-09-06 4:14PM EDT | 203.00 | 0.17 | 0.15 | 0.17 | -0.06 | -26.09% | 6,723 | 271 | 20.22% |
| IWM240909P00204000 | 2024-09-06 4:14PM EDT | 204.00 | 0.26 | 0.25 | 0.27 | -0.07 | -21.21% | 2,896 | 280 | 19.63% |
| IWM240909P00205000 | 2024-09-06 4:14PM EDT | 205.00 | 0.44 | 0.42 | 0.44 | -0.02 | -4.35% | 6,998 | 1,770 | 19.43% |
| IWM240909P00206000 | 2024-09-06 4:14PM EDT | 206.00 | 0.70 | 0.68 | 0.70 | +0.08 | +12.90% | 19,443 | 5,493 | 19.48% |
| IWM240909P00207000 | 2024-09-06 4:14PM EDT | 207.00 | 1.06 | 1.05 | 1.07 | +0.26 | +32.50% | 4,777 | 189 | 19.68% |
| IWM240909P00208000 | 2024-09-06 4:14PM EDT | 208.00 | 1.50 | 1.50 | 1.54 | +0.48 | +47.06% | 6,128 | 1,691 | 19.80% |
| IWM240909P00209000 | 2024-09-06 4:14PM EDT | 209.00 | 2.16 | 2.07 | 2.13 | +0.82 | +61.19% | 4,284 | 1,653 | 20.12% |
| IWM240909P00210000 | 2024-09-06 4:14PM EDT | 210.00 | 2.77 | 2.76 | 2.82 | +1.07 | +62.94% | 5,079 | 4,776 | 20.51% |
| IWM240909P00211000 | 2024-09-06 4:06PM EDT | 211.00 | 3.55 | 3.54 | 3.62 | +1.49 | +72.33% | 4,457 | 2,644 | 21.39% |
| IWM240909P00212000 | 2024-09-06 4:02PM EDT | 212.00 | 4.28 | 4.39 | 4.49 | +1.80 | +72.58% | 3,765 | 2,109 | 22.56% |
| IWM240909P00213000 | 2024-09-06 3:56PM EDT | 213.00 | 5.33 | 5.30 | 5.42 | +1.90 | +55.39% | 893 | 1,217 | 24.37% |
| IWM240909P00214000 | 2024-09-06 4:13PM EDT | 214.00 | 6.25 | 6.24 | 6.39 | +2.32 | +59.03% | 286 | 1,174 | 26.71% |
| IWM240909P00215000 | 2024-09-06 3:56PM EDT | 215.00 | 7.28 | 7.35 | 7.45 | +3.01 | +70.49% | 85 | 480 | 31.35% |
| IWM240909P00216000 | 2024-09-06 2:49PM EDT | 216.00 | 8.13 | 8.25 | 8.37 | +3.07 | +60.67% | 285 | 536 | 32.03% |
| IWM240909P00217000 | 2024-09-06 3:58PM EDT | 217.00 | 9.06 | 9.25 | 9.37 | +3.19 | +54.34% | 53 | 1,620 | 34.82% |
| IWM240909P00218000 | 2024-09-06 4:10PM EDT | 218.00 | 10.22 | 10.25 | 10.37 | +3.68 | +56.27% | 163 | 386 | 37.60% |
| IWM240909P00219000 | 2024-09-06 4:10PM EDT | 219.00 | 11.21 | 11.27 | 11.37 | +3.43 | +44.09% | 13 | 197 | 40.23% |
| IWM240909P00220000 | 2024-09-06 3:46PM EDT | 220.00 | 11.72 | 12.26 | 12.37 | +3.42 | +41.20% | 19 | 109 | 42.87% |
| IWM240909P00221000 | 2024-09-06 3:46PM EDT | 221.00 | 12.72 | 13.22 | 13.37 | +3.86 | +43.57% | 11 | 86 | 45.51% |
| IWM240909P00222000 | 2024-09-06 4:08PM EDT | 222.00 | 14.24 | 14.27 | 14.37 | +4.24 | +42.40% | 194 | 117 | 48.05% |
| IWM240909P00223000 | 2024-09-06 3:46PM EDT | 223.00 | 14.72 | 15.25 | 15.37 | +3.66 | +33.09% | 36 | 41 | 50.59% |
| IWM240909P00224000 | 2024-09-05 10:44AM EDT | 224.00 | 11.53 | 16.26 | 16.37 | 0.00 | - | 6 | 5 | 50.59% |
| IWM240909P00225000 | 2024-09-06 11:03AM EDT | 225.00 | 14.91 | 17.26 | 17.37 | +2.26 | +17.87% | 1 | 0 | 52.93% |
| IWM240909P00226000 | 2024-09-06 1:55PM EDT | 226.00 | 17.05 | 18.26 | 18.37 | +5.52 | +47.88% | 1 | 0 | 55.27% |
| IWM240909P00227000 | 2024-09-06 1:30PM EDT | 227.00 | 18.39 | 19.26 | 19.37 | +3.16 | +20.75% | 1 | 0 | 57.52% |
| IWM240909P00228000 | 2024-09-03 1:34PM EDT | 228.00 | 19.19 | 20.26 | 20.37 | +5.36 | +38.76% | 46 | 0 | 59.86% |
| IWM240909P00231000 | 2024-09-06 9:46AM EDT | 231.00 | 18.71 | 23.22 | 23.37 | +1.91 | +11.37% | 28 | 0 | 65.33% |
| IWM240909P00236000 | 2024-09-05 12:01PM EDT | 236.00 | 24.93 | 28.22 | 28.37 | 0.00 | - | 1 | 0 | 75.88% |
© 2024 Yahoo. Todos os direitos reservados.