Mercado fechado
BOVESPA
127.093,57 +1.084,00 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,77 (-0,12%) PETROLEO CRU
71,26 +1,92 (+2,77%) OURO
2.020,80 -25,60 (-1,25%) Bitcoin USD
43.856,03 +637,03 (+1,47%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240328C00125000 | 2023-11-06 9:35AM EST | 125.00 | 51.01 | 60.21 | 60.54 | 0.00 | - | 10 | 3 | 0.00% |
| IWM240328C00130000 | 2023-12-06 10:52AM EST | 130.00 | 58.10 | 57.85 | 58.20 | 0.00 | - | 1 | 5 | 46.36% |
| IWM240328C00135000 | 2023-10-30 2:17PM EST | 135.00 | 32.43 | 45.82 | 46.29 | 0.00 | - | 10 | 17 | 0.00% |
| IWM240328C00140000 | 2023-11-17 12:45PM EST | 140.00 | 40.78 | 48.15 | 48.49 | 0.00 | - | 2 | 21 | 40.61% |
| IWM240328C00145000 | 2023-10-18 2:42PM EST | 145.00 | 31.19 | 35.76 | 36.23 | 0.00 | - | 5 | 25 | 0.00% |
| IWM240328C00150000 | 2023-11-27 12:28PM EST | 150.00 | 31.25 | 38.55 | 38.89 | 0.00 | - | 25 | 116 | 35.17% |
| IWM240328C00155000 | 2023-11-29 10:10AM EST | 155.00 | 28.67 | 33.83 | 34.16 | 0.00 | - | 25 | 72 | 32.57% |
| IWM240328C00158000 | 2023-12-01 12:25PM EST | 158.00 | 28.81 | 31.04 | 31.37 | 0.00 | - | 59 | 63 | 31.12% |
| IWM240328C00159000 | 2023-11-22 9:58AM EST | 159.00 | 23.22 | 30.12 | 30.45 | 0.00 | - | 50 | 154 | 30.65% |
| IWM240328C00160000 | 2023-12-04 11:09AM EST | 160.00 | 28.35 | 29.20 | 29.53 | 0.00 | - | 4 | 310 | 30.18% |
| IWM240328C00161000 | 2023-12-04 1:39PM EST | 161.00 | 28.41 | 28.29 | 28.62 | 0.00 | - | 10 | 79 | 29.73% |
| IWM240328C00162000 | 2023-12-04 11:05AM EST | 162.00 | 26.42 | 27.39 | 27.71 | 0.00 | - | 1 | 55 | 29.27% |
| IWM240328C00163000 | 2023-11-02 2:43PM EST | 163.00 | 14.03 | 24.92 | 26.18 | 0.00 | - | 1 | 54 | 26.37% |
| IWM240328C00164000 | 2023-10-27 1:05PM EST | 164.00 | 9.46 | 19.58 | 19.90 | 0.00 | - | 8 | 0 | 0.00% |
| IWM240328C00165000 | 2023-12-04 1:30PM EST | 165.00 | 24.65 | 24.71 | 25.03 | 0.00 | - | 57 | 288 | 27.98% |
| IWM240328C00166000 | 2023-11-28 9:59AM EST | 166.00 | 16.42 | 23.84 | 24.15 | 0.00 | - | 1 | 33 | 27.56% |
| IWM240328C00167000 | 2023-12-07 3:05PM EST | 167.00 | 22.00 | 22.97 | 23.28 | 0.00 | - | 2 | 23 | 27.16% |
| IWM240328C00168000 | 2023-12-04 2:57PM EST | 168.00 | 22.54 | 22.11 | 22.42 | 0.00 | - | 5 | 59 | 26.77% |
| IWM240328C00169000 | 2023-11-16 10:50AM EST | 169.00 | 13.49 | 21.27 | 21.57 | 0.00 | - | 1 | 48 | 26.40% |
| IWM240328C00170000 | 2023-12-07 12:27PM EST | 170.00 | 20.71 | 20.43 | 20.72 | +1.69 | +8.89% | 3 | 636 | 26.00% |
| IWM240328C00171000 | 2023-11-15 2:27PM EST | 171.00 | 20.21 | 19.60 | 19.89 | +5.44 | +36.83% | 1 | 623 | 25.64% |
| IWM240328C00172000 | 2023-12-01 11:53AM EST | 172.00 | 16.59 | 18.78 | 19.07 | 0.00 | - | 1 | 453 | 25.29% |
| IWM240328C00173000 | 2023-12-04 3:49PM EST | 173.00 | 18.50 | 17.98 | 18.26 | 0.00 | - | 2 | 1,785 | 24.94% |
| IWM240328C00174000 | 2023-11-28 10:00AM EST | 174.00 | 10.67 | 17.19 | 17.47 | 0.00 | - | 6 | 259 | 24.62% |
| IWM240328C00175000 | 2023-12-07 12:06PM EST | 175.00 | 15.10 | 16.41 | 16.66 | 0.00 | - | 25 | 618 | 24.22% |
| IWM240328C00176000 | 2023-12-05 11:22AM EST | 176.00 | 14.65 | 15.65 | 15.92 | 0.00 | - | 1 | 110 | 23.98% |
| IWM240328C00177000 | 2023-12-08 11:37AM EST | 177.00 | 14.65 | 14.90 | 15.16 | +0.04 | +0.27% | 1 | 70 | 23.66% |
| IWM240328C00178000 | 2023-12-05 10:16AM EST | 178.00 | 13.15 | 14.17 | 14.43 | 0.00 | - | 40 | 327 | 23.39% |
| IWM240328C00179000 | 2023-12-07 1:56PM EST | 179.00 | 13.69 | 13.45 | 13.71 | +1.02 | +8.05% | 6 | 240 | 23.11% |
| IWM240328C00180000 | 2023-12-08 12:20PM EST | 180.00 | 12.30 | 12.76 | 13.00 | +0.25 | +2.07% | 25 | 555 | 22.82% |
| IWM240328C00181000 | 2023-12-05 1:25PM EST | 181.00 | 12.39 | 12.08 | 12.32 | +1.14 | +10.13% | 1 | 44 | 22.57% |
| IWM240328C00182000 | 2023-12-04 9:51AM EST | 182.00 | 11.48 | 11.42 | 11.65 | 0.00 | - | 1 | 544 | 22.31% |
| IWM240328C00183000 | 2023-12-04 9:52AM EST | 183.00 | 10.93 | 10.77 | 11.00 | 0.00 | - | 1 | 960 | 22.06% |
| IWM240328C00184000 | 2023-12-05 10:58AM EST | 184.00 | 9.59 | 10.15 | 10.34 | 0.00 | - | 10 | 172 | 21.75% |
| IWM240328C00185000 | 2023-12-08 2:31PM EST | 185.00 | 10.00 | 9.55 | 9.73 | +1.00 | +11.11% | 29 | 1,818 | 21.52% |
| IWM240328C00186000 | 2023-12-08 3:54PM EST | 186.00 | 9.19 | 8.97 | 9.15 | +0.52 | +6.00% | 11 | 48 | 21.33% |
| IWM240328C00187000 | 2023-12-08 2:41PM EST | 187.00 | 8.77 | 8.42 | 8.61 | +0.66 | +8.14% | 14 | 205 | 21.19% |
| IWM240328C00188000 | 2023-12-05 9:38AM EST | 188.00 | 8.15 | 7.88 | 8.09 | +0.55 | +7.24% | 2 | 288 | 21.05% |
| IWM240328C00189000 | 2023-12-07 12:25PM EST | 189.00 | 6.56 | 7.37 | 7.57 | 0.00 | - | 1 | 101 | 20.87% |
| IWM240328C00190000 | 2023-12-08 3:47PM EST | 190.00 | 7.15 | 6.90 | 7.02 | +0.74 | +11.54% | 16 | 675 | 20.57% |
| IWM240328C00191000 | 2023-12-08 2:35PM EST | 191.00 | 6.63 | 6.42 | 6.55 | +0.50 | +8.16% | 2 | 163 | 20.42% |
| IWM240328C00192000 | 2023-12-08 2:35PM EST | 192.00 | 6.17 | 5.98 | 6.10 | +0.69 | +12.59% | 1 | 319 | 20.28% |
| IWM240328C00193000 | 2023-12-08 2:53PM EST | 193.00 | 5.81 | 5.55 | 5.67 | +0.74 | +14.60% | 23 | 437 | 20.14% |
| IWM240328C00194000 | 2023-12-06 10:14AM EST | 194.00 | 5.34 | 5.15 | 5.27 | -0.59 | -9.95% | 1 | 235 | 20.02% |
| IWM240328C00195000 | 2023-12-08 3:56PM EST | 195.00 | 4.90 | 4.77 | 4.89 | +0.52 | +11.87% | 3 | 604 | 19.91% |
| IWM240328C00196000 | 2023-12-04 1:52PM EST | 196.00 | 4.53 | 4.41 | 4.53 | 0.00 | - | 6 | 391 | 19.80% |
| IWM240328C00197000 | 2023-12-06 10:56AM EST | 197.00 | 4.23 | 4.07 | 4.19 | 0.00 | - | 84 | 131 | 19.70% |
| IWM240328C00198000 | 2023-12-04 9:47AM EST | 198.00 | 3.88 | 3.76 | 3.87 | 0.00 | - | 1 | 45 | 19.61% |
| IWM240328C00200000 | 2023-12-08 3:50PM EST | 200.00 | 3.29 | 3.19 | 3.29 | +0.20 | +6.47% | 16 | 370 | 19.44% |
| IWM240328C00205000 | 2023-12-08 11:47AM EST | 205.00 | 1.96 | 2.07 | 2.15 | -0.07 | -3.45% | 5 | 79 | 19.15% |
| IWM240328C00210000 | 2023-12-08 2:17PM EST | 210.00 | 1.37 | 1.32 | 1.38 | +0.11 | +8.73% | 120 | 600 | 19.02% |
| IWM240328C00215000 | 2023-12-08 12:47PM EST | 215.00 | 0.82 | 0.84 | 0.89 | +0.14 | +20.59% | 79 | 249 | 19.09% |
| IWM240328C00220000 | 2023-12-08 3:45PM EST | 220.00 | 0.60 | 0.54 | 0.58 | +0.11 | +22.45% | 119 | 189 | 19.30% |
| IWM240328C00225000 | 2023-12-07 1:54PM EST | 225.00 | 0.39 | 0.35 | 0.40 | +0.02 | +5.41% | 65 | 336 | 19.75% |
| IWM240328C00230000 | 2023-12-07 9:32AM EST | 230.00 | 0.21 | 0.24 | 0.28 | 0.00 | - | 3 | 291 | 20.24% |
| IWM240328C00235000 | 2023-12-01 12:52PM EST | 235.00 | 0.18 | 0.17 | 0.20 | 0.00 | - | 1 | 101 | 20.75% |
| IWM240328C00240000 | 2023-10-10 9:12AM EST | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 54 | 92 | 12.50% |
| IWM240328C00245000 | 2023-12-07 11:17AM EST | 245.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | - | - | 22.12% |
| IWM240328C00250000 | 2023-07-31 1:55PM EST | 250.00 | 0.60 | 0.05 | 0.22 | 0.00 | - | - | 1 | 25.64% |
| IWM240328C00255000 | 2023-12-07 1:11PM EST | 255.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 83 | 86 | 22.85% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240328P00120000 | 2023-12-08 10:44AM EST | 120.00 | 0.20 | 0.16 | 0.20 | -0.02 | -9.09% | 2 | 24 | 38.14% |
| IWM240328P00125000 | 2023-12-05 12:52PM EST | 125.00 | 0.29 | 0.20 | 0.24 | 0.00 | - | 1 | 65 | 35.99% |
| IWM240328P00130000 | 2023-11-27 3:58PM EST | 130.00 | 0.40 | 0.25 | 0.29 | 0.00 | - | 50 | 201 | 33.91% |
| IWM240328P00135000 | 2023-11-27 2:32PM EST | 135.00 | 0.51 | 0.31 | 0.35 | 0.00 | - | 3 | 239 | 31.84% |
| IWM240328P00140000 | 2023-12-08 3:58PM EST | 140.00 | 0.40 | 0.39 | 0.43 | -0.11 | -21.57% | 12 | 3,621 | 29.88% |
| IWM240328P00145000 | 2023-12-06 3:57PM EST | 145.00 | 0.65 | 0.49 | 0.54 | 0.00 | - | 9 | 224 | 28.05% |
| IWM240328P00150000 | 2023-12-06 11:02AM EST | 150.00 | 0.74 | 0.63 | 0.68 | 0.00 | - | 1 | 174 | 26.22% |
| IWM240328P00155000 | 2023-12-08 3:58PM EST | 155.00 | 0.85 | 0.84 | 0.90 | -0.20 | -19.05% | 4 | 265 | 24.66% |
| IWM240328P00158000 | 2023-12-05 9:59AM EST | 158.00 | 1.27 | 1.01 | 1.07 | 0.00 | - | 2 | 61 | 23.75% |
| IWM240328P00159000 | 2023-12-01 12:58PM EST | 159.00 | 1.29 | 1.07 | 1.14 | 0.00 | - | 1 | 21 | 23.48% |
| IWM240328P00160000 | 2023-12-08 10:06AM EST | 160.00 | 1.23 | 1.15 | 1.21 | -0.09 | -6.82% | 4 | 244 | 23.19% |
| IWM240328P00161000 | 2023-12-01 12:32PM EST | 161.00 | 1.50 | 1.22 | 1.29 | 0.00 | - | 1 | 94 | 22.93% |
| IWM240328P00162000 | 2023-12-08 2:36PM EST | 162.00 | 1.34 | 1.30 | 1.37 | -1.05 | -43.93% | 2 | 112 | 22.63% |
| IWM240328P00163000 | 2023-12-04 2:08PM EST | 163.00 | 1.61 | 1.39 | 1.46 | 0.00 | - | 1 | 66 | 22.36% |
| IWM240328P00164000 | 2023-12-06 9:51AM EST | 164.00 | 1.59 | 1.49 | 1.56 | 0.00 | - | 8 | 293 | 22.12% |
| IWM240328P00165000 | 2023-12-08 10:06AM EST | 165.00 | 1.62 | 1.60 | 1.66 | -0.38 | -19.00% | 1 | 429 | 21.84% |
| IWM240328P00166000 | 2023-12-08 11:26AM EST | 166.00 | 1.83 | 1.71 | 1.77 | -0.20 | -9.85% | 1 | 96 | 21.58% |
| IWM240328P00167000 | 2023-12-07 9:54AM EST | 167.00 | 2.17 | 1.83 | 1.90 | 0.00 | - | 3 | 310 | 21.37% |
| IWM240328P00168000 | 2023-12-08 2:34PM EST | 168.00 | 1.98 | 1.95 | 2.03 | -0.14 | -6.60% | 2 | 76 | 21.13% |
| IWM240328P00169000 | 2023-12-04 10:57AM EST | 169.00 | 2.49 | 2.10 | 2.17 | 0.00 | - | 4 | 144 | 20.89% |
| IWM240328P00170000 | 2023-12-08 3:58PM EST | 170.00 | 2.30 | 2.25 | 2.32 | -0.36 | -13.53% | 1 | 657 | 20.65% |
| IWM240328P00171000 | 2023-12-08 2:34PM EST | 171.00 | 2.41 | 2.41 | 2.49 | -0.45 | -15.73% | 1 | 28 | 20.45% |
| IWM240328P00172000 | 2023-12-01 3:40PM EST | 172.00 | 3.06 | 2.59 | 2.66 | 0.00 | - | 390 | 514 | 20.21% |
| IWM240328P00173000 | 2023-12-08 3:21PM EST | 173.00 | 2.79 | 2.77 | 2.85 | -0.58 | -17.21% | 1 | 198 | 20.00% |
| IWM240328P00174000 | 2023-12-08 2:35PM EST | 174.00 | 2.98 | 2.97 | 3.05 | -2.07 | -40.99% | 1 | 150 | 19.79% |
| IWM240328P00175000 | 2023-12-08 1:41PM EST | 175.00 | 3.27 | 3.19 | 3.26 | -0.67 | -17.01% | 2 | 305 | 19.56% |
| IWM240328P00176000 | 2023-12-08 2:36PM EST | 176.00 | 3.42 | 3.41 | 3.49 | -0.33 | -8.80% | 2 | 61 | 19.36% |
| IWM240328P00177000 | 2023-12-08 2:36PM EST | 177.00 | 3.69 | 3.66 | 3.74 | -0.62 | -14.39% | 1 | 43 | 19.17% |
| IWM240328P00178000 | 2023-12-06 10:14AM EST | 178.00 | 3.90 | 3.92 | 4.00 | 0.00 | - | 5 | 2,129 | 18.96% |
| IWM240328P00179000 | 2023-12-07 12:39PM EST | 179.00 | 4.20 | 4.20 | 4.29 | -0.60 | -12.50% | 1 | 138 | 18.80% |
| IWM240328P00180000 | 2023-12-08 3:21PM EST | 180.00 | 4.47 | 4.49 | 4.58 | -1.07 | -19.31% | 7 | 371 | 18.59% |
| IWM240328P00181000 | 2023-12-01 3:30PM EST | 181.00 | 4.79 | 4.80 | 4.89 | -0.73 | -13.22% | 1 | 123 | 18.38% |
| IWM240328P00182000 | 2023-12-01 11:20AM EST | 182.00 | 6.59 | 5.14 | 5.23 | 0.00 | - | 3 | 116 | 18.21% |
| IWM240328P00183000 | 2023-12-05 9:44AM EST | 183.00 | 6.42 | 5.49 | 5.58 | 0.00 | - | 1 | 97 | 18.02% |
| IWM240328P00184000 | 2023-12-07 12:09PM EST | 184.00 | 6.85 | 5.87 | 5.96 | 0.00 | - | 5 | 120 | 17.85% |
| IWM240328P00185000 | 2023-12-08 2:29PM EST | 185.00 | 6.25 | 6.27 | 6.36 | -0.85 | -11.97% | 4 | 186 | 17.68% |
| IWM240328P00186000 | 2023-12-05 12:09PM EST | 186.00 | 7.45 | 6.68 | 6.78 | 0.00 | - | 1 | 123 | 17.51% |
| IWM240328P00187000 | 2023-12-08 3:32PM EST | 187.00 | 7.05 | 7.13 | 7.22 | +0.15 | +2.17% | 10 | 107 | 17.33% |
| IWM240328P00188000 | 2023-10-20 2:47PM EST | 188.00 | 21.79 | 12.30 | 12.59 | 0.00 | - | 3 | 5 | 29.10% |
| IWM240328P00189000 | 2023-12-04 3:30PM EST | 189.00 | 8.30 | 8.09 | 8.22 | 0.00 | - | - | 6 | 17.11% |
| IWM240328P00190000 | 2023-12-06 10:34AM EST | 190.00 | 8.45 | 8.61 | 8.75 | 0.00 | - | 2 | 41 | 16.99% |
| IWM240328P00191000 | 2023-10-31 8:51AM EST | 191.00 | 27.64 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| IWM240328P00192000 | 2023-12-08 11:18AM EST | 192.00 | 10.30 | 9.71 | 9.87 | +0.94 | +10.04% | 1 | 40 | 16.73% |
| IWM240328P00193000 | 2023-12-05 1:31PM EST | 193.00 | 11.50 | 10.31 | 10.47 | 0.00 | - | 2 | 2 | 16.61% |
| IWM240328P00194000 | 2023-10-04 11:06AM EST | 194.00 | 23.38 | 20.10 | 20.34 | 0.00 | - | 5 | 0 | 39.46% |
| IWM240328P00195000 | 2023-12-07 9:30AM EST | 195.00 | 13.33 | 11.53 | 11.75 | 0.00 | - | 2 | 6 | 16.42% |
| IWM240328P00196000 | 2023-10-06 10:57AM EST | 196.00 | 22.64 | 21.58 | 21.95 | 0.00 | - | 1 | 1 | 40.36% |
| IWM240328P00197000 | 2023-12-07 3:45PM EST | 197.00 | 14.23 | 12.89 | 13.14 | 0.00 | - | 1 | 10 | 16.29% |
| IWM240328P00198000 | 2023-09-15 9:27AM EST | 198.00 | 16.08 | 27.76 | 28.17 | 0.00 | - | 20 | 55 | 51.97% |
| IWM240328P00200000 | 2023-12-08 10:21AM EST | 200.00 | 14.67 | 15.13 | 15.40 | +0.33 | +2.30% | 4 | 41 | 16.19% |
| IWM240328P00205000 | 2023-09-05 10:11AM EST | 205.00 | 18.57 | 34.48 | 34.85 | 0.00 | - | 24 | 0 | 57.13% |
| IWM240328P00210000 | 2023-12-01 12:02PM EST | 210.00 | 26.73 | 23.92 | 24.24 | 0.00 | - | 1 | 1 | 17.51% |
| IWM240328P00215000 | 2023-10-10 11:47AM EST | 215.00 | 38.25 | 45.02 | 45.34 | 0.00 | - | 9 | 0 | 65.91% |
| IWM240328P00220000 | 2023-08-07 2:41PM EST | 220.00 | 26.07 | 33.78 | 34.38 | 0.00 | - | 30 | 0 | 22.96% |
| IWM240328P00230000 | 2023-04-26 1:57PM EST | 230.00 | 58.57 | 52.82 | 55.35 | 0.00 | - | - | 0 | 59.83% |
| IWM240328P00255000 | 2023-09-14 1:26PM EST | 255.00 | 69.93 | 84.75 | 85.16 | 0.00 | - | - | 0 | 88.88% |
© 2023 Yahoo. Todos os direitos reservados.