Mercado fechado
BOVESPA
127.093,57 +1.083,57 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,79 (-0,12%) PETROLEO CRU
71,37 +0,14 (+0,20%) OURO
2.017,40 +2,90 (+0,14%) Bitcoin USD
42.739,04 -1.047,83 (-2,39%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara15 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240315C00090000 | 2023-08-03 9:46AM EST | 90.00 | 105.19 | 101.67 | 102.11 | 0.00 | - | 2 | 4 | 124.90% |
| IWM240315C00095000 | 2023-08-11 8:45AM EST | 95.00 | 96.75 | 90.16 | 90.57 | 0.00 | - | 2 | 2 | 0.00% |
| IWM240315C00100000 | 2023-11-24 10:34AM EST | 100.00 | 80.60 | 87.18 | 87.47 | 0.00 | - | 10 | 10 | 64.80% |
| IWM240315C00105000 | 2023-05-08 2:40PM EST | 105.00 | 72.30 | 83.16 | 84.02 | 0.00 | - | 5 | 5 | 77.34% |
| IWM240315C00110000 | 2023-11-15 9:36AM EST | 110.00 | 70.70 | 77.37 | 77.66 | 0.00 | - | 3 | 5 | 59.28% |
| IWM240315C00115000 | 2023-06-01 10:28AM EST | 115.00 | 64.23 | 74.93 | 75.84 | 0.00 | - | - | 1 | 80.91% |
| IWM240315C00120000 | 2023-10-31 12:43PM EST | 120.00 | 46.95 | 60.68 | 60.97 | 0.00 | - | 5 | 9 | 0.00% |
| IWM240315C00125000 | 2023-06-02 11:47AM EST | 125.00 | 60.00 | 65.59 | 66.48 | 0.00 | - | 4 | 4 | 73.80% |
| IWM240315C00130000 | 2023-10-04 10:10AM EST | 130.00 | 43.34 | 46.67 | 46.87 | 0.00 | - | 1 | 206 | 0.00% |
| IWM240315C00135000 | 2023-10-18 10:26AM EST | 135.00 | 41.14 | 45.15 | 45.50 | 0.00 | - | 1 | 3 | 0.00% |
| IWM240315C00140000 | 2023-12-06 10:50AM EST | 140.00 | 48.30 | 48.06 | 48.35 | 0.00 | - | 1 | 44 | 42.69% |
| IWM240315C00141000 | 2023-10-16 8:31AM EST | 141.00 | 35.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240315C00142000 | 2023-12-05 12:33PM EST | 142.00 | 44.36 | 46.12 | 46.41 | 0.00 | - | 22 | 25 | 41.47% |
| IWM240315C00143000 | 2023-10-17 9:48AM EST | 143.00 | 35.68 | 35.56 | 35.88 | 0.00 | - | 4 | 7 | 0.00% |
| IWM240315C00144000 | 2023-10-17 8:47AM EST | 144.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| IWM240315C00145000 | 2023-12-06 10:01AM EST | 145.00 | 44.49 | 43.22 | 43.51 | 0.00 | - | 1 | 125 | 39.67% |
| IWM240315C00146000 | 2023-10-16 8:44AM EST | 146.00 | 30.09 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| IWM240315C00147000 | 2023-12-06 1:23PM EST | 147.00 | 40.50 | 41.29 | 41.58 | 0.00 | - | 20 | 24 | 38.48% |
| IWM240315C00148000 | 2023-11-24 11:06AM EST | 148.00 | 34.11 | 40.33 | 40.62 | 0.00 | - | 6 | 66 | 37.90% |
| IWM240315C00149000 | 2023-10-02 8:46AM EST | 149.00 | 31.59 | 19.83 | 20.14 | 0.00 | - | 2 | 8 | 0.00% |
| IWM240315C00150000 | 2023-12-06 9:32AM EST | 150.00 | 38.50 | 38.41 | 38.70 | 0.00 | - | 6 | 620 | 36.74% |
| IWM240315C00151000 | 2023-04-14 10:43AM EST | 151.00 | 35.95 | 30.95 | 31.60 | 0.00 | - | - | 2 | 0.00% |
| IWM240315C00152000 | 2023-11-22 1:50PM EST | 152.00 | 28.97 | 36.50 | 36.79 | 0.00 | - | 1 | 160 | 35.60% |
| IWM240315C00153000 | 2023-10-27 1:21PM EST | 153.00 | 16.24 | 28.09 | 30.11 | 0.00 | - | 1 | 202 | 0.00% |
| IWM240315C00154000 | 2023-11-27 3:17PM EST | 154.00 | 27.68 | 34.60 | 34.89 | 0.00 | - | 1 | 12 | 34.49% |
| IWM240315C00155000 | 2023-12-08 1:16PM EST | 155.00 | 33.55 | 33.66 | 33.94 | +6.80 | +25.42% | 10 | 2,572 | 33.91% |
| IWM240315C00156000 | 2023-11-03 9:07AM EST | 156.00 | 23.42 | 31.36 | 32.08 | 0.00 | - | 22 | 161 | 28.32% |
| IWM240315C00157000 | 2023-10-31 11:49AM EST | 157.00 | 14.71 | 25.32 | 25.58 | 0.00 | - | 22 | 186 | 0.00% |
| IWM240315C00158000 | 2023-11-15 12:35PM EST | 158.00 | 25.83 | 30.84 | 31.12 | 0.00 | - | 1 | 39 | 32.30% |
| IWM240315C00159000 | 2023-11-14 1:35PM EST | 159.00 | 22.61 | 29.91 | 30.19 | 0.00 | - | 1 | 229 | 31.78% |
| IWM240315C00160000 | 2023-12-08 11:52AM EST | 160.00 | 28.23 | 28.98 | 29.26 | +0.33 | +1.18% | 22 | 700 | 31.26% |
| IWM240315C00161000 | 2023-11-14 12:34PM EST | 161.00 | 20.40 | 28.06 | 28.34 | 0.00 | - | 1 | 59 | 30.76% |
| IWM240315C00162000 | 2023-12-07 1:31PM EST | 162.00 | 26.08 | 27.15 | 27.42 | 0.00 | - | 25 | 144 | 30.25% |
| IWM240315C00163000 | 2023-12-04 9:36AM EST | 163.00 | 25.60 | 26.24 | 26.49 | 0.00 | - | 3 | 215 | 29.69% |
| IWM240315C00164000 | 2023-11-10 2:35PM EST | 164.00 | 12.23 | 25.34 | 25.61 | 0.00 | - | 5 | 223 | 29.31% |
| IWM240315C00165000 | 2023-12-08 2:01PM EST | 165.00 | 24.80 | 24.45 | 24.69 | +1.48 | +6.35% | 11 | 3,577 | 28.75% |
| IWM240315C00166000 | 2023-11-14 9:38AM EST | 166.00 | 14.71 | 23.56 | 23.80 | 0.00 | - | 3 | 119 | 28.30% |
| IWM240315C00167000 | 2023-12-05 9:30AM EST | 167.00 | 22.27 | 22.68 | 22.92 | 0.00 | - | 1 | 216 | 27.87% |
| IWM240315C00168000 | 2023-12-08 9:48AM EST | 168.00 | 22.92 | 21.81 | 22.05 | +5.37 | +30.60% | 3 | 891 | 27.45% |
| IWM240315C00169000 | 2023-12-01 11:22AM EST | 169.00 | 17.72 | 20.95 | 21.19 | 0.00 | - | 3 | 1,239 | 27.05% |
| IWM240315C00170000 | 2023-12-08 3:43PM EST | 170.00 | 20.64 | 20.10 | 20.36 | +1.36 | +7.05% | 7 | 8,081 | 26.72% |
| IWM240315C00171000 | 2023-12-01 1:15PM EST | 171.00 | 17.52 | 19.26 | 19.52 | 0.00 | - | 73 | 685 | 26.33% |
| IWM240315C00172000 | 2023-12-01 2:25PM EST | 172.00 | 16.59 | 18.44 | 18.69 | 0.00 | - | 13 | 1,095 | 25.95% |
| IWM240315C00173000 | 2023-12-01 10:51AM EST | 173.00 | 17.99 | 17.62 | 17.87 | +4.19 | +30.36% | 1 | 1,225 | 25.57% |
| IWM240315C00174000 | 2023-12-08 9:30AM EST | 174.00 | 15.82 | 16.82 | 17.06 | +0.04 | +0.25% | 1 | 682 | 25.19% |
| IWM240315C00175000 | 2023-12-08 3:41PM EST | 175.00 | 16.61 | 16.03 | 16.27 | +1.15 | +7.44% | 28 | 23,787 | 24.85% |
| IWM240315C00176000 | 2023-12-08 3:54PM EST | 176.00 | 15.45 | 15.26 | 15.46 | +1.85 | +13.60% | 7 | 1,056 | 24.41% |
| IWM240315C00177000 | 2023-12-08 1:30PM EST | 177.00 | 14.61 | 14.51 | 14.73 | +0.95 | +6.95% | 5 | 3,719 | 24.18% |
| IWM240315C00178000 | 2023-12-08 9:59AM EST | 178.00 | 12.94 | 13.76 | 13.99 | +0.33 | +2.62% | 16 | 1,038 | 23.88% |
| IWM240315C00179000 | 2023-12-07 1:45PM EST | 179.00 | 12.30 | 13.04 | 13.26 | 0.00 | - | 3 | 1,195 | 23.57% |
| IWM240315C00180000 | 2023-12-08 4:03PM EST | 180.00 | 12.54 | 12.37 | 12.49 | +0.64 | +5.38% | 50 | 49,560 | 23.11% |
| IWM240315C00181000 | 2023-12-08 1:21PM EST | 181.00 | 11.72 | 11.68 | 11.80 | +1.58 | +15.58% | 3 | 2,564 | 22.84% |
| IWM240315C00182000 | 2023-12-08 3:51PM EST | 182.00 | 11.26 | 11.01 | 11.13 | +1.80 | +19.03% | 10 | 2,723 | 22.58% |
| IWM240315C00183000 | 2023-12-07 10:01AM EST | 183.00 | 11.11 | 10.37 | 10.47 | +1.82 | +19.59% | 1 | 8,721 | 22.30% |
| IWM240315C00184000 | 2023-12-08 3:04PM EST | 184.00 | 10.04 | 9.74 | 9.84 | +0.72 | +7.73% | 22 | 986 | 22.06% |
| IWM240315C00185000 | 2023-12-08 4:05PM EST | 185.00 | 9.23 | 9.14 | 9.23 | +0.50 | +5.73% | 2,054 | 40,122 | 21.83% |
| IWM240315C00186000 | 2023-12-08 3:33PM EST | 186.00 | 8.90 | 8.56 | 8.65 | +0.68 | +8.27% | 155 | 3,223 | 21.62% |
| IWM240315C00187000 | 2023-12-08 3:49PM EST | 187.00 | 8.22 | 8.00 | 8.08 | +0.77 | +10.34% | 116 | 1,728 | 21.39% |
| IWM240315C00188000 | 2023-12-08 10:36AM EST | 188.00 | 7.60 | 7.46 | 7.54 | +0.67 | +9.67% | 195 | 3,026 | 21.20% |
| IWM240315C00189000 | 2023-12-08 2:35PM EST | 189.00 | 7.17 | 6.96 | 7.02 | +0.72 | +11.16% | 161 | 7,155 | 21.00% |
| IWM240315C00190000 | 2023-12-08 4:00PM EST | 190.00 | 6.57 | 6.46 | 6.53 | +0.37 | +5.97% | 2,349 | 39,249 | 20.83% |
| IWM240315C00191000 | 2023-12-08 3:06PM EST | 191.00 | 6.19 | 6.00 | 6.06 | +0.54 | +9.56% | 43 | 3,510 | 20.67% |
| IWM240315C00192000 | 2023-12-08 2:22PM EST | 192.00 | 5.68 | 5.57 | 5.62 | +0.43 | +8.19% | 48 | 21,092 | 20.52% |
| IWM240315C00193000 | 2023-12-06 10:36AM EST | 193.00 | 5.70 | 5.15 | 5.20 | +0.14 | +2.52% | 2 | 6,669 | 20.38% |
| IWM240315C00194000 | 2023-12-07 3:13PM EST | 194.00 | 5.05 | 4.75 | 4.81 | +0.68 | +15.56% | 3 | 3,081 | 20.27% |
| IWM240315C00195000 | 2023-12-08 4:11PM EST | 195.00 | 4.40 | 4.38 | 4.44 | +0.25 | +6.02% | 3,654 | 13,403 | 20.15% |
| IWM240315C00196000 | 2023-12-08 9:42AM EST | 196.00 | 4.11 | 4.04 | 4.09 | +0.39 | +10.48% | 54 | 2,209 | 20.04% |
| IWM240315C00197000 | 2023-12-08 9:38AM EST | 197.00 | 3.91 | 3.71 | 3.76 | +0.49 | +14.33% | 4 | 38,334 | 19.94% |
| IWM240315C00198000 | 2023-12-08 3:30PM EST | 198.00 | 3.59 | 3.40 | 3.45 | +0.63 | +21.28% | 86 | 7,320 | 19.84% |
| IWM240315C00199000 | 2023-12-07 11:33AM EST | 199.00 | 2.72 | 3.12 | 3.17 | 0.00 | - | 296 | 2,488 | 19.77% |
| IWM240315C00200000 | 2023-12-08 4:00PM EST | 200.00 | 2.94 | 2.85 | 2.91 | +0.21 | +7.69% | 4,937 | 53,225 | 19.72% |
| IWM240315C00201000 | 2023-12-08 1:30PM EST | 201.00 | 2.65 | 2.60 | 2.66 | +0.26 | +10.88% | 355 | 2,869 | 19.64% |
| IWM240315C00202000 | 2023-12-07 1:28PM EST | 202.00 | 2.14 | 2.38 | 2.43 | 0.00 | - | 11 | 12,725 | 19.57% |
| IWM240315C00203000 | 2023-12-08 11:05AM EST | 203.00 | 2.25 | 2.18 | 2.22 | +0.15 | +7.14% | 23 | 846 | 19.53% |
| IWM240315C00204000 | 2023-12-08 3:36PM EST | 204.00 | 2.14 | 1.98 | 2.03 | -0.16 | -6.96% | 21 | 6,627 | 19.50% |
| IWM240315C00205000 | 2023-12-08 3:56PM EST | 205.00 | 1.86 | 1.80 | 1.85 | +0.12 | +6.90% | 5,227 | 27,198 | 19.46% |
| IWM240315C00206000 | 2023-12-08 3:59PM EST | 206.00 | 1.72 | 1.64 | 1.69 | +0.13 | +8.18% | 4 | 5,155 | 19.45% |
| IWM240315C00207000 | 2023-12-07 10:18AM EST | 207.00 | 1.42 | 1.49 | 1.54 | +0.11 | +8.40% | 145 | 1,422 | 19.43% |
| IWM240315C00208000 | 2023-12-08 10:10AM EST | 208.00 | 1.59 | 1.36 | 1.41 | +0.36 | +29.27% | 2 | 1,013 | 19.45% |
| IWM240315C00209000 | 2023-12-08 12:59PM EST | 209.00 | 1.18 | 1.23 | 1.28 | -0.40 | -25.32% | 345 | 1,103 | 19.43% |
| IWM240315C00210000 | 2023-12-08 3:52PM EST | 210.00 | 1.17 | 1.12 | 1.16 | +0.13 | +12.50% | 472 | 50,757 | 19.40% |
| IWM240315C00211000 | 2023-12-08 2:36PM EST | 211.00 | 1.07 | 1.02 | 1.05 | +0.08 | +8.08% | 181 | 2,514 | 19.39% |
| IWM240315C00212000 | 2023-12-08 11:12AM EST | 212.00 | 0.90 | 0.93 | 0.96 | +0.11 | +13.92% | 42 | 1,136 | 19.42% |
| IWM240315C00213000 | 2023-12-08 11:34AM EST | 213.00 | 0.82 | 0.84 | 0.87 | +0.04 | +5.13% | 227 | 640 | 19.42% |
| IWM240315C00214000 | 2023-12-08 10:18AM EST | 214.00 | 0.91 | 0.77 | 0.80 | +0.32 | +54.24% | 3 | 450 | 19.50% |
| IWM240315C00215000 | 2023-12-08 3:23PM EST | 215.00 | 0.75 | 0.70 | 0.73 | +0.09 | +13.64% | 17 | 23,190 | 19.53% |
| IWM240315C00216000 | 2023-12-07 3:28PM EST | 216.00 | 0.60 | 0.63 | 0.66 | 0.00 | - | 255 | 879 | 19.53% |
| IWM240315C00217000 | 2023-12-08 12:46PM EST | 217.00 | 0.57 | 0.58 | 0.61 | +0.07 | +14.00% | 1 | 200 | 19.63% |
| IWM240315C00218000 | 2023-11-29 9:30AM EST | 218.00 | 0.24 | 0.53 | 0.55 | 0.00 | - | 5 | 763 | 19.63% |
| IWM240315C00219000 | 2023-11-22 10:41AM EST | 219.00 | 0.21 | 0.48 | 0.51 | 0.00 | - | 100 | 201 | 19.75% |
| IWM240315C00220000 | 2023-12-08 3:50PM EST | 220.00 | 0.45 | 0.44 | 0.46 | 0.00 | - | 146 | 14,954 | 19.75% |
| IWM240315C00221000 | 2023-11-22 10:19AM EST | 221.00 | 0.18 | 0.40 | 0.43 | 0.00 | - | 100 | 742 | 19.90% |
| IWM240315C00222000 | 2023-12-01 3:53PM EST | 222.00 | 0.35 | 0.37 | 0.39 | 0.00 | - | 30 | 749 | 19.92% |
| IWM240315C00223000 | 2023-11-16 10:00AM EST | 223.00 | 0.18 | 0.34 | 0.36 | 0.00 | - | 22 | 311 | 20.02% |
| IWM240315C00224000 | 2023-12-07 10:18AM EST | 224.00 | 0.30 | 0.31 | 0.34 | 0.00 | - | 1 | 189 | 20.19% |
| IWM240315C00225000 | 2023-12-05 12:24PM EST | 225.00 | 0.32 | 0.29 | 0.31 | +0.08 | +33.33% | 1 | 643 | 20.24% |
| IWM240315C00226000 | 2023-12-06 11:31AM EST | 226.00 | 0.29 | 0.26 | 0.29 | 0.00 | - | 1 | 186 | 20.39% |
| IWM240315C00227000 | 2023-12-01 10:47AM EST | 227.00 | 0.17 | 0.24 | 0.27 | 0.00 | - | 6 | 1,050 | 20.51% |
| IWM240315C00228000 | 2023-12-06 1:04PM EST | 228.00 | 0.22 | 0.22 | 0.25 | 0.00 | - | 2 | 789 | 20.61% |
| IWM240315C00229000 | 2023-11-15 11:32AM EST | 229.00 | 0.23 | 0.21 | 0.23 | 0.00 | - | 33 | 346 | 20.68% |
| IWM240315C00230000 | 2023-12-08 12:53PM EST | 230.00 | 0.21 | 0.19 | 0.22 | +0.01 | +5.00% | 31 | 24,163 | 20.90% |
| IWM240315C00231000 | 2023-11-10 3:18PM EST | 231.00 | 0.05 | 0.18 | 0.20 | 0.00 | - | 5 | 107 | 20.92% |
| IWM240315C00232000 | 2023-11-21 11:19AM EST | 232.00 | 0.10 | 0.17 | 0.19 | 0.00 | - | 10 | 48 | 21.09% |
| IWM240315C00233000 | 2023-11-22 10:21AM EST | 233.00 | 0.08 | 0.15 | 0.17 | 0.00 | - | 260 | 255 | 21.09% |
| IWM240315C00234000 | 2023-11-03 9:25AM EST | 234.00 | 0.10 | 0.14 | 0.16 | 0.00 | - | 79 | 85 | 21.24% |
| IWM240315C00235000 | 2023-12-01 11:13AM EST | 235.00 | 0.12 | 0.13 | 0.15 | 0.00 | - | 20 | 636 | 21.34% |
| IWM240315C00236000 | 2023-11-16 9:47AM EST | 236.00 | 0.09 | 0.12 | 0.14 | 0.00 | - | 1 | 31 | 21.49% |
| IWM240315C00237000 | 2023-11-09 10:22AM EST | 237.00 | 0.04 | 0.12 | 0.13 | 0.00 | - | 183 | 227 | 21.58% |
| IWM240315C00238000 | 2023-11-30 12:13PM EST | 238.00 | 0.08 | 0.11 | 0.13 | 0.00 | - | 230 | 231 | 21.88% |
| IWM240315C00239000 | 2023-12-06 12:56PM EST | 239.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 2 | 22 | 21.97% |
| IWM240315C00240000 | 2023-12-08 11:28AM EST | 240.00 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 205 | 930 | 22.02% |
| IWM240315C00241000 | 2023-11-27 11:20AM EST | 241.00 | 0.05 | 0.09 | 0.10 | 0.00 | - | 20 | 70 | 22.02% |
| IWM240315C00242000 | 2023-11-29 12:15PM EST | 242.00 | 0.05 | 0.08 | 0.10 | 0.00 | - | 500 | 424 | 22.32% |
| IWM240315C00243000 | 2023-12-04 10:44AM EST | 243.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 450 | 218 | 22.32% |
| IWM240315C00244000 | 2023-12-07 10:34AM EST | 244.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 1 | 22.27% |
| IWM240315C00245000 | 2023-12-08 10:21AM EST | 245.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 5 | 905 | 22.56% |
| IWM240315C00246000 | 2023-12-06 1:52PM EST | 246.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 99 | 22.46% |
| IWM240315C00247000 | 2023-08-24 2:08PM EST | 247.00 | 0.14 | 0.03 | 0.06 | 0.00 | - | 10 | 10 | 22.36% |
| IWM240315C00248000 | 2023-11-16 10:00AM EST | 248.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 286 | 279 | 22.66% |
| IWM240315C00249000 | 2023-12-06 10:24AM EST | 249.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 2 | 7 | 22.95% |
| IWM240315C00250000 | 2023-12-08 10:16AM EST | 250.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 55 | 8,649 | 23.19% |
| IWM240315C00255000 | 2023-12-08 10:06AM EST | 255.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 5 | 228 | 23.44% |
| IWM240315C00260000 | 2023-12-05 10:40AM EST | 260.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 696 | 24.02% |
| IWM240315C00265000 | 2023-11-14 2:35PM EST | 265.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 490 | 25.20% |
| IWM240315C00270000 | 2023-12-08 3:11PM EST | 270.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 100 | 1,760 | 25.39% |
| IWM240315C00275000 | 2023-11-29 11:48AM EST | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,507 | 26.56% |
| IWM240315C00280000 | 2023-11-27 3:27PM EST | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,483 | 27.54% |
| IWM240315C00285000 | 2023-09-22 2:18PM EST | 285.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 1,505 | 28.71% |
| IWM240315C00290000 | 2023-11-20 2:09PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,774 | 28.13% |
Opções de vendapara15 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240315P00085000 | 2023-10-30 9:54AM EST | 85.00 | 0.17 | 0.03 | 0.05 | 0.00 | - | 1 | 63 | 57.03% |
| IWM240315P00090000 | 2023-11-13 12:12PM EST | 90.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 4 | 4,059 | 53.13% |
| IWM240315P00095000 | 2023-11-06 12:50PM EST | 95.00 | 0.14 | 0.06 | 0.07 | 0.00 | - | 17 | 1,897 | 52.15% |
| IWM240315P00100000 | 2023-12-08 12:52PM EST | 100.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 11 | 34,164 | 48.83% |
| IWM240315P00105000 | 2023-12-08 12:17PM EST | 105.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 2 | 3,904 | 46.78% |
| IWM240315P00110000 | 2023-12-07 10:32AM EST | 110.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 1 | 12,557 | 43.85% |
| IWM240315P00115000 | 2023-12-08 9:53AM EST | 115.00 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 10 | 2,687 | 41.90% |
| IWM240315P00120000 | 2023-12-07 11:12AM EST | 120.00 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 1 | 10,551 | 39.70% |
| IWM240315P00125000 | 2023-12-05 12:18PM EST | 125.00 | 0.22 | 0.17 | 0.19 | 0.00 | - | 1 | 24,253 | 37.35% |
| IWM240315P00130000 | 2023-12-08 2:04PM EST | 130.00 | 0.23 | 0.21 | 0.23 | -0.03 | -11.54% | 3 | 12,712 | 35.11% |
| IWM240315P00135000 | 2023-12-05 12:59PM EST | 135.00 | 0.35 | 0.26 | 0.28 | 0.00 | - | 260 | 14,400 | 32.96% |
| IWM240315P00140000 | 2023-12-08 10:27AM EST | 140.00 | 0.35 | 0.32 | 0.34 | -0.03 | -7.89% | 21 | 57,566 | 30.79% |
| IWM240315P00141000 | 2023-12-05 4:05PM EST | 141.00 | 0.46 | 0.33 | 0.36 | 0.00 | - | 150 | 1,888 | 30.47% |
| IWM240315P00142000 | 2023-12-01 12:48PM EST | 142.00 | 0.44 | 0.35 | 0.38 | 0.00 | - | 30 | 1,828 | 30.10% |
| IWM240315P00143000 | 2023-12-06 12:52PM EST | 143.00 | 0.40 | 0.36 | 0.39 | -0.03 | -6.98% | 2 | 2,514 | 29.59% |
| IWM240315P00144000 | 2023-12-06 12:52PM EST | 144.00 | 0.45 | 0.38 | 0.41 | 0.00 | - | 16 | 801 | 29.22% |
| IWM240315P00145000 | 2023-12-08 3:28PM EST | 145.00 | 0.40 | 0.40 | 0.43 | -0.08 | -16.67% | 2 | 26,790 | 28.83% |
| IWM240315P00146000 | 2023-12-05 10:35AM EST | 146.00 | 0.57 | 0.42 | 0.45 | 0.00 | - | 175 | 1,622 | 28.44% |
| IWM240315P00147000 | 2023-12-06 1:25PM EST | 147.00 | 0.53 | 0.44 | 0.47 | 0.00 | - | 3 | 2,034 | 28.03% |
| IWM240315P00148000 | 2023-12-06 3:50PM EST | 148.00 | 0.61 | 0.47 | 0.49 | 0.00 | - | 8 | 3,501 | 27.59% |
| IWM240315P00149000 | 2023-12-04 10:43AM EST | 149.00 | 0.59 | 0.49 | 0.52 | 0.00 | - | 7 | 1,822 | 27.27% |
| IWM240315P00150000 | 2023-12-08 3:28PM EST | 150.00 | 0.53 | 0.52 | 0.55 | -0.11 | -17.19% | 7 | 58,203 | 26.93% |
| IWM240315P00151000 | 2023-12-08 3:47PM EST | 151.00 | 0.54 | 0.55 | 0.57 | -0.11 | -16.92% | 1 | 1,492 | 26.47% |
| IWM240315P00152000 | 2023-12-08 10:22AM EST | 152.00 | 0.60 | 0.58 | 0.61 | -0.17 | -22.08% | 8 | 2,750 | 26.17% |
| IWM240315P00153000 | 2023-12-06 11:37AM EST | 153.00 | 0.74 | 0.61 | 0.64 | 0.00 | - | 1 | 3,666 | 25.78% |
| IWM240315P00154000 | 2023-12-06 10:10AM EST | 154.00 | 0.74 | 0.65 | 0.68 | 0.00 | - | 3 | 5,719 | 25.46% |
| IWM240315P00155000 | 2023-12-08 3:00PM EST | 155.00 | 0.69 | 0.69 | 0.72 | -0.15 | -17.86% | 10 | 62,862 | 25.12% |
| IWM240315P00156000 | 2023-12-05 3:07PM EST | 156.00 | 0.95 | 0.73 | 0.76 | 0.00 | - | 13 | 2,736 | 24.76% |
| IWM240315P00157000 | 2023-12-08 4:10PM EST | 157.00 | 0.79 | 0.78 | 0.81 | -0.14 | -15.05% | 94 | 4,131 | 24.44% |
| IWM240315P00158000 | 2023-12-06 9:59AM EST | 158.00 | 0.93 | 0.83 | 0.86 | 0.00 | - | 2 | 2,718 | 24.11% |
| IWM240315P00159000 | 2023-12-06 10:08AM EST | 159.00 | 0.98 | 0.88 | 0.92 | 0.00 | - | 2 | 2,387 | 23.83% |
| IWM240315P00160000 | 2023-12-08 4:12PM EST | 160.00 | 0.97 | 0.94 | 0.98 | -0.26 | -21.14% | 31 | 102,706 | 23.51% |
| IWM240315P00161000 | 2023-12-08 9:52AM EST | 161.00 | 1.08 | 1.01 | 1.05 | -0.20 | -15.62% | 2 | 2,290 | 23.24% |
| IWM240315P00162000 | 2023-12-07 2:39PM EST | 162.00 | 1.19 | 1.08 | 1.12 | -0.09 | -7.03% | 10 | 19,314 | 22.94% |
| IWM240315P00163000 | 2023-12-08 1:34PM EST | 163.00 | 1.18 | 1.16 | 1.20 | -0.15 | -11.28% | 2 | 3,480 | 22.66% |
| IWM240315P00164000 | 2023-12-08 12:49PM EST | 164.00 | 1.22 | 1.24 | 1.28 | -0.22 | -15.28% | 43 | 3,158 | 22.35% |
| IWM240315P00165000 | 2023-12-08 2:07PM EST | 165.00 | 1.36 | 1.34 | 1.37 | -0.25 | -15.53% | 105 | 74,030 | 22.06% |
| IWM240315P00166000 | 2023-12-08 1:31PM EST | 166.00 | 1.47 | 1.43 | 1.48 | -0.39 | -20.97% | 12 | 4,396 | 21.85% |
| IWM240315P00167000 | 2023-12-07 10:52AM EST | 167.00 | 1.60 | 1.54 | 1.58 | -0.31 | -16.23% | 10 | 3,213 | 21.55% |
| IWM240315P00168000 | 2023-12-07 2:18PM EST | 168.00 | 1.71 | 1.66 | 1.70 | -0.28 | -14.07% | 6 | 3,429 | 21.30% |
| IWM240315P00169000 | 2023-12-08 9:40AM EST | 169.00 | 1.91 | 1.79 | 1.83 | -0.25 | -11.57% | 3 | 2,865 | 21.06% |
| IWM240315P00170000 | 2023-12-08 4:03PM EST | 170.00 | 1.93 | 1.93 | 1.97 | -0.40 | -17.17% | 388 | 61,283 | 20.82% |
| IWM240315P00171000 | 2023-12-08 2:22PM EST | 171.00 | 2.11 | 2.07 | 2.12 | -0.47 | -18.22% | 1 | 4,066 | 20.58% |
| IWM240315P00172000 | 2023-12-08 2:38PM EST | 172.00 | 2.25 | 2.24 | 2.28 | -0.51 | -18.48% | 25 | 10,736 | 20.34% |
| IWM240315P00173000 | 2023-12-08 3:59PM EST | 173.00 | 2.41 | 2.41 | 2.46 | -0.71 | -22.76% | 6 | 4,438 | 20.13% |
| IWM240315P00174000 | 2023-12-08 9:43AM EST | 174.00 | 2.61 | 2.60 | 2.64 | -0.38 | -12.71% | 3 | 2,606 | 19.88% |
| IWM240315P00175000 | 2023-12-08 4:01PM EST | 175.00 | 2.78 | 2.80 | 2.85 | -0.43 | -13.40% | 730 | 48,989 | 19.68% |
| IWM240315P00176000 | 2023-12-08 3:44PM EST | 176.00 | 2.99 | 3.02 | 3.07 | -0.92 | -23.53% | 152 | 1,289 | 19.48% |
| IWM240315P00177000 | 2023-12-08 11:23AM EST | 177.00 | 3.50 | 3.25 | 3.30 | +0.02 | +0.57% | 21 | 7,383 | 19.25% |
| IWM240315P00178000 | 2023-12-08 10:11AM EST | 178.00 | 3.35 | 3.50 | 3.55 | -1.08 | -24.38% | 31 | 1,997 | 19.04% |
| IWM240315P00179000 | 2023-12-08 3:54PM EST | 179.00 | 3.74 | 3.77 | 3.82 | -0.97 | -20.59% | 392 | 2,404 | 18.84% |
| IWM240315P00180000 | 2023-12-08 3:45PM EST | 180.00 | 3.95 | 4.06 | 4.11 | -0.63 | -13.76% | 1,659 | 58,483 | 18.64% |
| IWM240315P00181000 | 2023-12-08 2:36PM EST | 181.00 | 4.30 | 4.37 | 4.42 | -0.65 | -13.13% | 17 | 1,395 | 18.45% |
| IWM240315P00182000 | 2023-12-08 4:10PM EST | 182.00 | 4.72 | 4.70 | 4.75 | -0.59 | -11.11% | 1,091 | 3,187 | 18.26% |
| IWM240315P00183000 | 2023-12-07 9:50AM EST | 183.00 | 5.27 | 5.05 | 5.11 | -0.72 | -12.02% | 27 | 2,202 | 18.10% |
| IWM240315P00184000 | 2023-12-08 3:50PM EST | 184.00 | 5.38 | 5.43 | 5.48 | -1.25 | -18.85% | 16 | 1,080 | 17.91% |
| IWM240315P00185000 | 2023-12-08 4:11PM EST | 185.00 | 5.89 | 5.83 | 5.88 | -0.61 | -9.38% | 4,269 | 75,769 | 17.74% |
| IWM240315P00186000 | 2023-12-08 3:58PM EST | 186.00 | 6.22 | 6.25 | 6.31 | -0.87 | -12.27% | 501 | 9,155 | 17.59% |
| IWM240315P00187000 | 2023-12-08 1:05PM EST | 187.00 | 6.90 | 6.70 | 6.76 | +0.21 | +3.14% | 3 | 1,219 | 17.43% |
| IWM240315P00188000 | 2023-12-07 12:02PM EST | 188.00 | 7.17 | 7.17 | 7.23 | -1.15 | -13.82% | 11 | 2,387 | 17.26% |
| IWM240315P00189000 | 2023-12-08 3:53PM EST | 189.00 | 7.64 | 7.68 | 7.74 | +0.22 | +2.96% | 42 | 505 | 17.13% |
| IWM240315P00190000 | 2023-12-08 3:15PM EST | 190.00 | 8.09 | 8.20 | 8.28 | -1.01 | -11.10% | 2 | 6,703 | 17.02% |
| IWM240315P00191000 | 2023-12-08 11:59AM EST | 191.00 | 9.19 | 8.77 | 8.84 | -1.31 | -12.48% | 42 | 113 | 16.90% |
| IWM240315P00192000 | 2023-12-08 2:35PM EST | 192.00 | 9.31 | 9.36 | 9.43 | -1.57 | -14.43% | 172 | 241 | 16.79% |
| IWM240315P00193000 | 2023-12-08 12:19PM EST | 193.00 | 10.63 | 9.95 | 10.05 | -0.80 | -7.00% | 128 | 157 | 16.71% |
| IWM240315P00194000 | 2023-12-08 11:29AM EST | 194.00 | 11.12 | 10.59 | 10.69 | -0.96 | -7.95% | 5 | 13 | 16.60% |
| IWM240315P00195000 | 2023-12-08 12:40PM EST | 195.00 | 11.75 | 11.26 | 11.36 | -1.28 | -9.82% | 14 | 2,443 | 16.52% |
| IWM240315P00196000 | 2023-12-06 10:04AM EST | 196.00 | 11.35 | 11.91 | 12.12 | 0.00 | - | 1 | 4 | 16.65% |
| IWM240315P00197000 | 2023-11-13 3:18PM EST | 197.00 | 27.63 | 12.63 | 12.85 | 0.00 | - | 23,020 | 5,501 | 16.63% |
| IWM240315P00198000 | 2023-12-04 12:37PM EST | 198.00 | 13.64 | 13.37 | 13.60 | 0.00 | - | 2 | 5 | 16.61% |
| IWM240315P00199000 | 2023-11-14 9:38AM EST | 199.00 | 24.17 | 14.14 | 14.37 | 0.00 | - | 1 | 1 | 16.59% |
| IWM240315P00200000 | 2023-12-08 10:26AM EST | 200.00 | 14.51 | 14.97 | 15.17 | -2.59 | -15.15% | 48 | 1,121 | 16.61% |
| IWM240315P00201000 | 2023-11-16 3:06PM EST | 201.00 | 24.79 | 15.75 | 16.00 | 0.00 | - | 1 | 19 | 16.69% |
| IWM240315P00202000 | 2023-11-13 3:18PM EST | 202.00 | 32.69 | 16.59 | 16.84 | 0.00 | - | 22,030 | 4,000 | 16.76% |
| IWM240315P00203000 | 2023-12-07 9:50AM EST | 203.00 | 19.74 | 17.51 | 17.70 | 0.00 | - | 1 | 1 | 16.85% |
| IWM240315P00204000 | 2023-12-04 9:50AM EST | 204.00 | 18.86 | 18.32 | 18.58 | 0.00 | - | 20 | 10 | 16.98% |
| IWM240315P00205000 | 2023-12-08 10:27AM EST | 205.00 | 18.81 | 34.95 | 35.26 | -15.12 | -44.56% | 3 | 1 | 62.59% |
| IWM240315P00206000 | 2023-04-21 9:43AM EST | 206.00 | 30.25 | 30.05 | 31.13 | 0.00 | - | 1 | 0 | 50.18% |
| IWM240315P00207000 | 2023-12-01 3:34PM EST | 207.00 | 23.00 | 21.05 | 21.31 | 0.00 | - | 190 | 171 | 17.53% |
| IWM240315P00208000 | 2023-12-04 3:47PM EST | 208.00 | 21.86 | 21.99 | 22.25 | 0.00 | - | 1 | 1 | 17.80% |
| IWM240315P00209000 | 2023-07-25 9:30AM EST | 209.00 | 16.60 | 24.71 | 25.19 | 0.00 | - | 8 | 9 | 26.21% |
| IWM240315P00210000 | 2023-11-24 10:04AM EST | 210.00 | 30.75 | 23.89 | 24.16 | 0.00 | - | 6 | 17 | 18.41% |
| IWM240315P00211000 | 2023-09-27 2:02PM EST | 211.00 | 34.60 | 48.71 | 49.01 | 0.00 | - | 1 | 0 | 87.98% |
| IWM240315P00212000 | 2023-08-30 2:18PM EST | 212.00 | 23.38 | 34.96 | 35.29 | 0.00 | - | - | 0 | 49.84% |
| IWM240315P00215000 | 2023-10-13 12:21PM EST | 215.00 | 44.85 | 45.64 | 45.94 | 0.00 | - | 3 | 0 | 72.50% |
| IWM240315P00217000 | 2023-07-31 1:15PM EST | 217.00 | 20.43 | 27.81 | 28.17 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240315P00220000 | 2023-10-05 2:15PM EST | 220.00 | 48.54 | 45.13 | 45.55 | 0.00 | - | 1 | 1 | 61.33% |
| IWM240315P00221000 | 2023-09-27 2:40PM EST | 221.00 | 44.86 | 58.71 | 59.00 | 0.00 | - | 2 | 0 | 95.67% |
| IWM240315P00222000 | 2023-07-19 9:07AM EST | 222.00 | 25.30 | 37.11 | 37.61 | 0.00 | - | - | 0 | 31.58% |
| IWM240315P00225000 | 2023-11-08 2:51PM EST | 225.00 | 55.04 | 38.71 | 38.99 | 0.00 | - | 1 | 0 | 24.56% |
| IWM240315P00226000 | 2023-07-05 8:37AM EST | 226.00 | 40.42 | 31.40 | 32.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240315P00230000 | 2023-12-01 3:29PM EST | 230.00 | 45.80 | 43.69 | 43.98 | 0.00 | - | 1 | 2 | 26.64% |
| IWM240315P00231000 | 2023-10-18 2:36PM EST | 231.00 | 59.65 | 52.61 | 52.96 | 0.00 | - | 1 | 0 | 58.07% |
| IWM240315P00235000 | 2023-02-02 2:04PM EST | 235.00 | 36.55 | 42.73 | 44.39 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240315P00240000 | 2023-05-25 11:49AM EST | 240.00 | 66.20 | 59.17 | 60.09 | 0.00 | - | 100 | 0 | 56.19% |
| IWM240315P00245000 | 2022-11-30 12:22PM EST | 245.00 | 64.03 | 68.19 | 72.07 | 0.00 | - | - | 0 | 76.20% |
| IWM240315P00250000 | 2023-04-05 1:43PM EST | 250.00 | 76.97 | 74.90 | 75.96 | 0.00 | - | 4 | 0 | 79.80% |
| IWM240315P00260000 | 2023-09-26 3:01PM EST | 260.00 | 85.55 | 95.50 | 95.86 | 0.00 | - | - | 0 | 114.06% |
| IWM240315P00265000 | 2023-06-05 1:33PM EST | 265.00 | 85.76 | 78.90 | 79.52 | 0.00 | - | 3 | 0 | 44.14% |
| IWM240315P00270000 | 2023-11-29 2:19PM EST | 270.00 | 89.91 | 83.63 | 83.91 | 0.00 | - | - | 1 | 40.59% |
| IWM240315P00275000 | 2023-09-14 1:26PM EST | 275.00 | 89.98 | 104.79 | 105.12 | 0.00 | - | 2 | 0 | 105.57% |
| IWM240315P00280000 | 2023-08-30 2:18PM EST | 280.00 | 90.98 | 102.94 | 103.28 | 0.00 | - | 2 | 0 | 86.85% |
| IWM240315P00285000 | 2023-03-20 9:42AM EST | 285.00 | 110.63 | 106.78 | 107.79 | 0.00 | - | - | 0 | 86.17% |
| IWM240315P00290000 | 2023-06-01 10:15AM EST | 290.00 | 114.96 | 102.55 | 103.40 | 0.00 | - | 2 | 0 | 38.53% |
© 2023 Yahoo. Todos os direitos reservados.