Mercado fechará em 5 h 54 min
BOVESPA
126.769,06 -582,73 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.552,91 -274,95 (-0,48%) PETROLEO CRU
81,48 -1,15 (-1,39%) OURO
2.319,80 -37,90 (-1,61%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:06AM EDT. Mercado aberto.
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00110000 | 2024-04-17 12:49PM EDT | 110.00 | 84.14 | 88.61 | 88.78 | 0.00 | - | - | 4 | 102.73% |
| IWM240524C00130000 | 2024-04-19 3:15PM EDT | 130.00 | 63.09 | 68.70 | 68.86 | 0.00 | - | 3 | 3 | 80.47% |
| IWM240524C00135000 | 2024-04-18 10:15AM EDT | 135.00 | 59.94 | 63.91 | 64.08 | 0.00 | - | - | 23 | 81.74% |
| IWM240524C00140000 | 2024-04-19 3:10PM EDT | 140.00 | 52.88 | 58.94 | 59.11 | 0.00 | - | 3 | 3 | 75.93% |
| IWM240524C00145000 | 2024-04-19 1:52PM EDT | 145.00 | 49.23 | 53.78 | 53.96 | 0.00 | - | 14 | 14 | 65.14% |
| IWM240524C00150000 | 2024-04-19 3:15PM EDT | 150.00 | 43.32 | 48.88 | 49.04 | 0.00 | - | 6 | 6 | 61.52% |
| IWM240524C00155000 | 2024-04-19 3:00PM EDT | 155.00 | 37.86 | 44.06 | 44.22 | 0.00 | - | 3 | 8 | 59.28% |
| IWM240524C00160000 | 2024-04-26 3:24PM EDT | 160.00 | 39.38 | 38.84 | 39.00 | 0.00 | - | 2 | 2 | 50.34% |
| IWM240524C00165000 | 2024-04-19 3:06PM EDT | 165.00 | 28.17 | 34.11 | 34.25 | 0.00 | - | 4 | 4 | 48.61% |
| IWM240524C00170000 | 2024-04-26 10:22AM EDT | 170.00 | 29.19 | 29.03 | 29.20 | 0.00 | - | 1 | 80 | 41.65% |
| IWM240524C00175000 | 2024-04-24 9:30AM EDT | 175.00 | 24.30 | 24.05 | 24.20 | 0.00 | - | 1 | 15 | 35.50% |
| IWM240524C00180000 | 2024-04-29 1:08PM EDT | 180.00 | 21.17 | 19.21 | 19.36 | 0.00 | - | 30 | 40 | 31.10% |
| IWM240524C00181000 | 2024-04-26 10:22AM EDT | 181.00 | 18.56 | 18.47 | 18.62 | 0.00 | - | 1 | 13 | 32.32% |
| IWM240524C00182000 | 2024-04-26 10:22AM EDT | 182.00 | 17.63 | 17.37 | 17.51 | 0.00 | - | 1 | 14 | 29.96% |
| IWM240524C00183000 | 2024-04-22 3:36PM EDT | 183.00 | 14.34 | 16.40 | 16.54 | 0.00 | - | 10 | 36 | 28.91% |
| IWM240524C00184000 | 2024-04-29 11:38AM EDT | 184.00 | 16.76 | 15.56 | 15.69 | 0.00 | - | 8 | 21 | 28.83% |
| IWM240524C00185000 | 2024-04-30 9:30AM EDT | 185.00 | 14.47 | 14.74 | 14.86 | -1.58 | -9.84% | 2 | 119 | 28.78% |
| IWM240524C00186000 | 2024-04-24 10:58AM EDT | 186.00 | 13.60 | 13.65 | 13.78 | 0.00 | - | 11 | 60 | 26.75% |
| IWM240524C00187500 | 2024-04-24 2:15PM EDT | 187.50 | 12.15 | 12.52 | 12.62 | 0.00 | - | 21 | 57 | 27.00% |
| IWM240524C00189000 | 2024-04-24 12:30PM EDT | 189.00 | 10.52 | 11.08 | 11.19 | 0.00 | - | 8 | 23 | 25.17% |
| IWM240524C00190000 | 2024-04-29 9:40AM EDT | 190.00 | 11.72 | 10.33 | 10.44 | 0.00 | - | 10 | 50 | 25.16% |
| IWM240524C00191000 | 2024-04-26 11:08AM EDT | 191.00 | 9.70 | 9.46 | 9.54 | 0.00 | - | 20 | 26 | 24.12% |
| IWM240524C00192000 | 2024-04-30 9:30AM EDT | 192.00 | 8.60 | 8.80 | 8.89 | -1.17 | -11.98% | 2 | 199 | 24.43% |
| IWM240524C00192500 | 2024-04-26 3:54PM EDT | 192.50 | 8.75 | 8.28 | 8.37 | 0.00 | - | 1 | 83 | 23.44% |
| IWM240524C00193000 | 2024-04-29 2:39PM EDT | 193.00 | 9.10 | 8.09 | 8.18 | 0.00 | - | 2 | 119 | 24.23% |
| IWM240524C00194000 | 2024-04-29 12:59PM EDT | 194.00 | 8.55 | 7.36 | 7.42 | 0.00 | - | 1 | 173 | 23.62% |
| IWM240524C00195000 | 2024-04-30 9:32AM EDT | 195.00 | 6.00 | 6.54 | 6.62 | -1.77 | -22.78% | 2 | 908 | 22.69% |
| IWM240524C00196000 | 2024-04-30 9:34AM EDT | 196.00 | 5.29 | 6.03 | 6.09 | -1.50 | -22.09% | 7 | 397 | 22.99% |
| IWM240524C00197000 | 2024-04-30 9:38AM EDT | 197.00 | 5.15 | 5.27 | 5.32 | -1.21 | -19.03% | 10 | 442 | 21.94% |
| IWM240524C00197500 | 2024-04-26 3:54PM EDT | 197.50 | 4.54 | 4.95 | 5.00 | -0.84 | -15.61% | 1 | 261 | 21.68% |
| IWM240524C00198000 | 2024-04-30 9:40AM EDT | 198.00 | 4.57 | 4.81 | 4.85 | -1.02 | -18.25% | 13 | 880 | 22.21% |
| IWM240524C00199000 | 2024-04-29 3:59PM EDT | 199.00 | 5.03 | 4.24 | 4.28 | 0.00 | - | 15 | 877 | 21.81% |
| IWM240524C00200000 | 2024-04-30 9:43AM EDT | 200.00 | 3.71 | 3.74 | 3.78 | -0.76 | -17.00% | 13 | 1,462 | 21.58% |
| IWM240524C00201000 | 2024-04-30 9:36AM EDT | 201.00 | 2.82 | 3.18 | 3.20 | -1.22 | -30.20% | 8 | 416 | 20.79% |
| IWM240524C00202000 | 2024-04-30 9:38AM EDT | 202.00 | 2.63 | 2.83 | 2.85 | -0.70 | -21.02% | 2 | 479 | 20.95% |
| IWM240524C00202500 | 2024-04-29 3:29PM EDT | 202.50 | 3.11 | 2.63 | 2.66 | 0.00 | - | 12 | 192 | 20.89% |
| IWM240524C00203000 | 2024-04-29 2:18PM EDT | 203.00 | 3.13 | 2.45 | 2.48 | 0.00 | - | 7 | 347 | 20.83% |
| IWM240524C00204000 | 2024-04-30 9:39AM EDT | 204.00 | 1.90 | 2.03 | 2.06 | -0.75 | -28.30% | 20 | 1,123 | 20.26% |
| IWM240524C00205000 | 2024-04-30 9:49AM EDT | 205.00 | 1.79 | 1.74 | 1.76 | -0.36 | -16.74% | 15 | 1,089 | 20.13% |
| IWM240524C00206000 | 2024-04-30 9:34AM EDT | 206.00 | 1.31 | 1.49 | 1.52 | -0.62 | -32.12% | 7 | 1,025 | 20.18% |
| IWM240524C00207000 | 2024-04-29 3:02PM EDT | 207.00 | 1.54 | 1.27 | 1.30 | 0.00 | - | 6 | 493 | 20.18% |
| IWM240524C00207500 | 2024-04-29 3:40PM EDT | 207.50 | 1.47 | 1.15 | 1.17 | 0.00 | - | 3 | 885 | 19.97% |
| IWM240524C00208000 | 2024-04-30 9:41AM EDT | 208.00 | 1.01 | 1.06 | 1.08 | -0.38 | -27.34% | 2 | 425 | 19.98% |
| IWM240524C00209000 | 2024-04-30 9:39AM EDT | 209.00 | 0.76 | 0.88 | 0.90 | -0.36 | -32.14% | 2 | 315 | 19.89% |
| IWM240524C00210000 | 2024-04-29 4:00PM EDT | 210.00 | 0.60 | 0.70 | 0.71 | -0.38 | -38.78% | 1 | 3,401 | 19.51% |
| IWM240524C00211000 | 2024-04-29 3:45PM EDT | 211.00 | 0.79 | 0.59 | 0.61 | 0.00 | - | 13 | 265 | 19.69% |
| IWM240524C00212000 | 2024-04-29 3:19PM EDT | 212.00 | 0.64 | 0.47 | 0.48 | 0.00 | - | 99 | 3,110 | 19.41% |
| IWM240524C00212500 | 2024-04-29 11:31AM EDT | 212.50 | 0.61 | 0.44 | 0.45 | 0.00 | - | 41 | 168 | 19.58% |
| IWM240524C00213000 | 2024-04-30 9:31AM EDT | 213.00 | 0.34 | 0.39 | 0.40 | -0.27 | -44.26% | 3 | 181 | 19.48% |
| IWM240524C00214000 | 2024-04-30 9:40AM EDT | 214.00 | 0.31 | 0.33 | 0.34 | -0.13 | -29.55% | 2 | 84 | 19.68% |
| IWM240524C00215000 | 2024-04-30 9:30AM EDT | 215.00 | 0.25 | 0.26 | 0.27 | -0.10 | -28.57% | 150 | 168 | 19.56% |
| IWM240524C00216000 | 2024-04-29 3:45PM EDT | 216.00 | 0.31 | 0.21 | 0.23 | 0.00 | - | 3 | 175 | 19.78% |
| IWM240524C00217000 | 2024-04-29 3:46PM EDT | 217.00 | 0.26 | 0.17 | 0.19 | 0.00 | - | 8 | 515 | 19.85% |
| IWM240524C00217500 | 2024-04-29 9:36AM EDT | 217.50 | 0.31 | 0.16 | 0.17 | 0.00 | - | 3 | 86 | 19.83% |
| IWM240524C00218000 | 2024-04-30 9:37AM EDT | 218.00 | 0.14 | 0.15 | 0.16 | -0.07 | -33.33% | 1 | 31 | 20.02% |
| IWM240524C00219000 | 2024-04-29 3:00PM EDT | 219.00 | 0.19 | 0.12 | 0.14 | 0.00 | - | 4 | 314 | 20.31% |
| IWM240524C00220000 | 2024-04-29 12:33PM EDT | 220.00 | 0.19 | 0.11 | 0.12 | 0.00 | - | 34 | 97 | 20.56% |
| IWM240524C00221000 | 2024-04-29 1:42PM EDT | 221.00 | 0.14 | 0.09 | 0.10 | 0.00 | - | 2 | 130 | 20.66% |
| IWM240524C00222000 | 2024-04-29 2:02PM EDT | 222.00 | 0.13 | 0.08 | 0.09 | 0.00 | - | 3 | 227 | 21.05% |
| IWM240524C00222500 | 2024-04-29 11:59AM EDT | 222.50 | 0.11 | 0.07 | 0.08 | 0.00 | - | 6 | 57 | 21.00% |
| IWM240524C00225000 | 2024-04-30 9:40AM EDT | 225.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 1 | 335 | 21.78% |
| IWM240524C00230000 | 2024-04-29 11:59AM EDT | 230.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 445 | 23.83% |
| IWM240524C00235000 | 2024-04-29 2:08PM EDT | 235.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 645 | 24.61% |
| IWM240524C00240000 | 2024-04-24 10:01AM EDT | 240.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 206 | 27.34% |
| IWM240524C00245000 | 2024-04-23 10:46AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 452 | 28.13% |
| IWM240524C00250000 | 2024-04-18 10:58AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 30.47% |
| IWM240524C00255000 | 2024-04-15 10:28AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 320 | 32.81% |
| IWM240524C00260000 | 2024-04-15 12:02PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 221 | 35.16% |
| IWM240524C00275000 | 2024-04-09 1:05PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 656 | 41.41% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524P00120000 | 2024-04-19 10:48AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 60.94% |
| IWM240524P00125000 | 2024-04-19 11:57AM EDT | 125.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 56.25% |
| IWM240524P00140000 | 2024-04-29 9:49AM EDT | 140.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 11 | 48.83% |
| IWM240524P00145000 | 2024-04-15 11:22AM EDT | 145.00 | 0.13 | 0.02 | 0.03 | 0.00 | - | 1 | 3 | 46.09% |
| IWM240524P00150000 | 2024-04-29 12:18PM EDT | 150.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 1,279 | 42.97% |
| IWM240524P00155000 | 2024-04-25 12:12PM EDT | 155.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 10 | 367 | 39.45% |
| IWM240524P00160000 | 2024-04-30 9:44AM EDT | 160.00 | 0.06 | 0.05 | 0.06 | +0.01 | +25.00% | 100 | 994 | 35.74% |
| IWM240524P00165000 | 2024-04-29 12:43PM EDT | 165.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 5 | 667 | 32.42% |
| IWM240524P00170000 | 2024-04-29 2:48PM EDT | 170.00 | 0.10 | 0.11 | 0.12 | 0.00 | - | 5 | 1,005 | 29.59% |
| IWM240524P00175000 | 2024-04-29 3:44PM EDT | 175.00 | 0.18 | 0.17 | 0.18 | +0.03 | +20.00% | 1 | 877 | 26.56% |
| IWM240524P00180000 | 2024-04-29 3:45PM EDT | 180.00 | 0.27 | 0.30 | 0.32 | 0.00 | - | 114 | 5,203 | 24.27% |
| IWM240524P00181000 | 2024-04-29 3:00PM EDT | 181.00 | 0.31 | 0.34 | 0.36 | 0.00 | - | 2 | 56 | 23.78% |
| IWM240524P00182000 | 2024-04-30 9:30AM EDT | 182.00 | 0.45 | 0.40 | 0.41 | +0.09 | +25.00% | 97 | 134 | 23.39% |
| IWM240524P00183000 | 2024-04-29 3:03PM EDT | 183.00 | 0.43 | 0.45 | 0.47 | 0.00 | - | 9 | 253 | 23.02% |
| IWM240524P00184000 | 2024-04-29 3:45PM EDT | 184.00 | 0.45 | 0.52 | 0.53 | 0.00 | - | 16 | 1,362 | 22.56% |
| IWM240524P00185000 | 2024-04-30 9:32AM EDT | 185.00 | 0.73 | 0.61 | 0.61 | +0.22 | +43.14% | 2 | 1,930 | 22.22% |
| IWM240524P00186000 | 2024-04-29 3:57PM EDT | 186.00 | 0.57 | 0.71 | 0.73 | 0.00 | - | 29 | 1,182 | 22.14% |
| IWM240524P00187500 | 2024-04-30 9:35AM EDT | 187.50 | 1.01 | 0.88 | 0.89 | +0.26 | +34.67% | 1 | 395 | 21.57% |
| IWM240524P00189000 | 2024-04-30 9:30AM EDT | 189.00 | 1.19 | 1.11 | 1.13 | +0.29 | +32.22% | 3 | 230 | 21.34% |
| IWM240524P00190000 | 2024-04-30 9:48AM EDT | 190.00 | 1.25 | 1.28 | 1.30 | +0.24 | +23.76% | 75 | 4,060 | 21.06% |
| IWM240524P00191000 | 2024-04-30 9:31AM EDT | 191.00 | 1.69 | 1.47 | 1.49 | +0.43 | +34.13% | 1 | 4,053 | 20.78% |
| IWM240524P00192000 | 2024-04-29 3:54PM EDT | 192.00 | 1.37 | 1.67 | 1.69 | 0.00 | - | 126 | 982 | 20.40% |
| IWM240524P00192500 | 2024-04-29 2:32PM EDT | 192.50 | 1.46 | 1.79 | 1.81 | 0.00 | - | 44 | 319 | 20.26% |
| IWM240524P00193000 | 2024-04-30 9:34AM EDT | 193.00 | 2.21 | 1.89 | 1.91 | +0.63 | +39.87% | 20 | 569 | 20.00% |
| IWM240524P00194000 | 2024-04-30 9:31AM EDT | 194.00 | 2.49 | 2.16 | 2.19 | +0.59 | +31.05% | 111 | 1,010 | 19.76% |
| IWM240524P00195000 | 2024-04-30 9:35AM EDT | 195.00 | 2.85 | 2.46 | 2.48 | +0.72 | +33.80% | 85 | 1,675 | 19.42% |
| IWM240524P00196000 | 2024-04-30 9:35AM EDT | 196.00 | 3.20 | 2.83 | 2.85 | +0.89 | +38.53% | 2 | 3,240 | 19.31% |
| IWM240524P00197000 | 2024-04-30 9:47AM EDT | 197.00 | 3.20 | 3.20 | 3.23 | +0.54 | +20.30% | 19 | 992 | 19.06% |
| IWM240524P00197500 | 2024-04-30 9:34AM EDT | 197.50 | 3.85 | 3.38 | 3.41 | +1.00 | +35.09% | 3 | 400 | 18.82% |
| IWM240524P00198000 | 2024-04-30 9:48AM EDT | 198.00 | 3.64 | 3.67 | 3.71 | +0.57 | +18.57% | 7 | 1,842 | 19.12% |
| IWM240524P00199000 | 2024-04-30 9:31AM EDT | 199.00 | 4.49 | 4.06 | 4.10 | +0.94 | +26.48% | 37 | 958 | 18.53% |
| IWM240524P00200000 | 2024-04-30 9:45AM EDT | 200.00 | 4.56 | 4.66 | 4.69 | +0.59 | +14.86% | 22 | 1,700 | 18.73% |
| IWM240524P00201000 | 2024-04-29 3:37PM EDT | 201.00 | 4.52 | 5.20 | 5.25 | 0.00 | - | 19 | 230 | 18.57% |
| IWM240524P00202000 | 2024-04-29 2:32PM EDT | 202.00 | 4.91 | 5.66 | 5.73 | 0.00 | - | 3 | 162 | 17.80% |
| IWM240524P00202500 | 2024-04-25 12:18PM EDT | 202.50 | 8.59 | 6.10 | 6.17 | 0.00 | - | 125 | 136 | 18.37% |
| IWM240524P00203000 | 2024-04-29 9:35AM EDT | 203.00 | 5.51 | 6.41 | 6.49 | 0.00 | - | 2 | 201 | 18.26% |
| IWM240524P00204000 | 2024-04-29 1:54PM EDT | 204.00 | 5.90 | 7.00 | 7.09 | 0.00 | - | 3 | 125 | 17.66% |
| IWM240524P00205000 | 2024-04-29 1:08PM EDT | 205.00 | 6.60 | 7.65 | 7.74 | 0.00 | - | 7 | 196 | 17.07% |
| IWM240524P00206000 | 2024-04-29 9:41AM EDT | 206.00 | 7.60 | 8.38 | 8.48 | 0.00 | - | 1 | 164 | 16.75% |
| IWM240524P00207000 | 2024-04-29 10:38AM EDT | 207.00 | 8.17 | 9.16 | 9.28 | 0.00 | - | 10 | 144 | 16.58% |
| IWM240524P00207500 | 2024-04-29 10:20AM EDT | 207.50 | 8.71 | 9.59 | 9.70 | 0.00 | - | 1 | 121 | 16.57% |
| IWM240524P00208000 | 2024-04-25 2:54PM EDT | 208.00 | 12.52 | 10.12 | 10.24 | 0.00 | - | 51 | 66 | 17.47% |
| IWM240524P00209000 | 2024-04-26 10:59AM EDT | 209.00 | 11.40 | 10.90 | 11.02 | 0.00 | - | 3 | 22 | 16.70% |
| IWM240524P00210000 | 2024-04-29 3:06PM EDT | 210.00 | 11.30 | 11.74 | 11.86 | 0.00 | - | 24 | 6 | 16.09% |
| IWM240524P00211000 | 2024-04-29 12:31PM EDT | 211.00 | 11.15 | 12.63 | 12.76 | 0.00 | - | 6 | 24 | 15.80% |
| IWM240524P00212000 | 2024-04-29 12:34PM EDT | 212.00 | 11.90 | 13.53 | 13.67 | 0.00 | - | 4 | 5 | 15.28% |
| IWM240524P00213000 | 2024-04-10 9:35AM EDT | 213.00 | 12.65 | 14.48 | 14.63 | 0.00 | - | 20 | 0 | 15.33% |
| IWM240524P00214000 | 2024-04-05 3:25PM EDT | 214.00 | 11.07 | 15.46 | 15.61 | 0.00 | - | 1 | 0 | 15.67% |
| IWM240524P00215000 | 2024-04-15 9:37AM EDT | 215.00 | 15.35 | 16.51 | 16.65 | 0.00 | - | 1 | 0 | 17.43% |
| IWM240524P00217500 | 2024-04-12 3:42PM EDT | 217.50 | 19.25 | 18.96 | 19.12 | 0.00 | - | 1 | 0 | 18.70% |
| IWM240524P00218000 | 2024-04-12 3:42PM EDT | 218.00 | 19.72 | 19.58 | 19.75 | 0.00 | - | 1 | 0 | 21.83% |
| IWM240524P00220000 | 2024-04-26 9:46AM EDT | 220.00 | 21.95 | 21.42 | 21.57 | 0.00 | - | 49 | 49 | 18.95% |
© 2024 Yahoo. Todos os direitos reservados.