Mercado fechado
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
77,80 +0,08 (+0,10%) OURO
2.335,20 +0,70 (+0,03%) Bitcoin USD
68.789,55 -378,38 (-0,55%)
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 comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240614C00130000 | 2024-05-14 10:37AM EDT | 130.00 | 76.88 | 75.48 | 75.71 | 0.00 | - | - | 1 | 88.09% |
| IWM240614C00175000 | 2024-05-10 11:38AM EDT | 175.00 | 29.92 | 30.62 | 30.85 | 0.00 | - | - | 5 | 42.14% |
| IWM240614C00180000 | 2024-05-13 11:21AM EDT | 180.00 | 26.73 | 25.65 | 25.88 | 0.00 | - | 1 | 5 | 36.62% |
| IWM240614C00182000 | 2024-05-03 10:02AM EDT | 182.00 | 22.33 | 23.66 | 23.90 | 0.00 | - | 20 | 20 | 34.52% |
| IWM240614C00183000 | 2024-05-03 10:17AM EDT | 183.00 | 21.07 | 22.68 | 22.91 | 0.00 | - | 31 | 31 | 33.45% |
| IWM240614C00185000 | 2024-05-23 9:50AM EDT | 185.00 | 21.00 | 20.70 | 20.94 | 0.00 | - | 2 | 27 | 31.45% |
| IWM240614C00187000 | 2024-05-23 3:52PM EDT | 187.00 | 16.54 | 18.74 | 18.97 | +16.54 | - | - | 15 | 29.35% |
| IWM240614C00187500 | 2024-05-23 3:56PM EDT | 187.50 | 16.27 | 18.25 | 18.48 | +16.27 | - | - | 7 | 28.86% |
| IWM240614C00188000 | 2024-05-23 3:57PM EDT | 188.00 | 15.85 | 17.76 | 17.99 | 0.00 | - | 2 | 22 | 28.35% |
| IWM240614C00189000 | 2024-05-24 10:23AM EDT | 189.00 | 16.43 | 16.79 | 17.02 | -2.41 | -12.79% | 5 | 3 | 27.47% |
| IWM240614C00190000 | 2024-05-24 3:59PM EDT | 190.00 | 16.00 | 15.81 | 16.05 | -0.60 | -3.61% | 10 | 165 | 26.51% |
| IWM240614C00191000 | 2024-05-16 10:16AM EDT | 191.00 | 18.65 | 14.85 | 15.08 | 0.00 | - | 5 | 3 | 25.54% |
| IWM240614C00192000 | 2024-05-16 11:20AM EDT | 192.00 | 17.55 | 13.89 | 14.13 | 0.00 | - | 32 | 16 | 24.76% |
| IWM240614C00193000 | 2024-05-21 10:36AM EDT | 193.00 | 16.34 | 12.95 | 13.18 | 0.00 | - | 5 | 7 | 23.90% |
| IWM240614C00194000 | 2024-05-17 11:01AM EDT | 194.00 | 15.23 | 12.02 | 12.25 | 0.00 | - | 4 | 6 | 23.17% |
| IWM240614C00195000 | 2024-05-23 10:24AM EDT | 195.00 | 11.15 | 11.10 | 11.33 | 0.00 | - | 144 | 179 | 22.45% |
| IWM240614C00196000 | 2024-05-24 10:30AM EDT | 196.00 | 10.08 | 10.21 | 10.42 | +1.88 | +22.93% | 1 | 22 | 21.73% |
| IWM240614C00197000 | 2024-05-24 10:32AM EDT | 197.00 | 9.26 | 9.32 | 9.54 | +1.48 | +19.02% | 4 | 152 | 21.14% |
| IWM240614C00197500 | 2024-05-24 10:00AM EDT | 197.50 | 8.20 | 8.89 | 9.11 | +0.92 | +12.64% | 1 | 64 | 20.87% |
| IWM240614C00198000 | 2024-05-23 3:31PM EDT | 198.00 | 6.91 | 8.46 | 8.68 | 0.00 | - | 7 | 144 | 20.57% |
| IWM240614C00199000 | 2024-05-24 1:13PM EDT | 199.00 | 7.68 | 7.64 | 7.85 | +1.71 | +28.64% | 63 | 185 | 20.07% |
| IWM240614C00200000 | 2024-05-24 3:38PM EDT | 200.00 | 6.81 | 6.84 | 7.05 | +1.11 | +19.47% | 47 | 413 | 19.62% |
| IWM240614C00201000 | 2024-05-24 3:31PM EDT | 201.00 | 5.97 | 6.09 | 6.28 | +1.11 | +22.84% | 192 | 174 | 19.17% |
| IWM240614C00202000 | 2024-05-24 4:03PM EDT | 202.00 | 5.49 | 5.41 | 5.49 | +1.32 | +31.65% | 102 | 418 | 18.42% |
| IWM240614C00202500 | 2024-05-24 12:03PM EDT | 202.50 | 5.04 | 5.07 | 5.15 | +0.88 | +21.15% | 7 | 258 | 18.29% |
| IWM240614C00203000 | 2024-05-24 2:56PM EDT | 203.00 | 4.56 | 4.74 | 4.81 | +0.94 | +25.97% | 149 | 2,081 | 18.10% |
| IWM240614C00204000 | 2024-05-24 1:12PM EDT | 204.00 | 4.07 | 4.11 | 4.16 | +0.82 | +25.23% | 22 | 1,032 | 17.74% |
| IWM240614C00205000 | 2024-05-24 4:14PM EDT | 205.00 | 3.58 | 3.52 | 3.57 | +0.88 | +32.59% | 111 | 1,882 | 17.46% |
| IWM240614C00206000 | 2024-05-24 3:27PM EDT | 206.00 | 2.88 | 2.98 | 3.03 | +0.55 | +23.61% | 46 | 1,307 | 17.19% |
| IWM240614C00207000 | 2024-05-24 3:52PM EDT | 207.00 | 2.50 | 2.50 | 2.55 | +0.61 | +32.28% | 75 | 1,135 | 16.98% |
| IWM240614C00207500 | 2024-05-24 2:08PM EDT | 207.50 | 2.30 | 2.29 | 2.33 | +0.62 | +36.90% | 4 | 963 | 16.90% |
| IWM240614C00208000 | 2024-05-24 3:44PM EDT | 208.00 | 2.01 | 2.08 | 2.12 | +0.46 | +29.68% | 54 | 735 | 16.79% |
| IWM240614C00209000 | 2024-05-24 3:42PM EDT | 209.00 | 1.66 | 1.71 | 1.75 | +0.42 | +33.87% | 45 | 1,452 | 16.65% |
| IWM240614C00210000 | 2024-05-24 3:59PM EDT | 210.00 | 1.44 | 1.39 | 1.43 | +0.44 | +44.00% | 210 | 2,851 | 16.53% |
| IWM240614C00211000 | 2024-05-24 3:35PM EDT | 211.00 | 1.06 | 1.12 | 1.16 | +0.21 | +24.71% | 78 | 1,038 | 16.46% |
| IWM240614C00212000 | 2024-05-24 3:42PM EDT | 212.00 | 0.88 | 0.90 | 0.93 | +0.19 | +27.54% | 32 | 654 | 16.38% |
| IWM240614C00212500 | 2024-05-24 3:35PM EDT | 212.50 | 0.76 | 0.80 | 0.83 | +0.13 | +20.63% | 33 | 177 | 16.36% |
| IWM240614C00213000 | 2024-05-24 3:58PM EDT | 213.00 | 0.74 | 0.71 | 0.74 | +0.17 | +29.82% | 44 | 1,200 | 16.33% |
| IWM240614C00214000 | 2024-05-24 2:49PM EDT | 214.00 | 0.57 | 0.56 | 0.59 | +0.14 | +32.56% | 47 | 176 | 16.37% |
| IWM240614C00215000 | 2024-05-24 3:57PM EDT | 215.00 | 0.47 | 0.44 | 0.47 | +0.12 | +34.29% | 159 | 2,331 | 16.43% |
| IWM240614C00216000 | 2024-05-24 4:07PM EDT | 216.00 | 0.36 | 0.35 | 0.37 | +0.07 | +24.14% | 91 | 305 | 16.48% |
| IWM240614C00217000 | 2024-05-24 3:58PM EDT | 217.00 | 0.29 | 0.28 | 0.30 | +0.04 | +16.00% | 63 | 768 | 16.68% |
| IWM240614C00218000 | 2024-05-24 3:57PM EDT | 218.00 | 0.24 | 0.22 | 0.24 | +0.03 | +14.29% | 17 | 3,295 | 16.82% |
| IWM240614C00219000 | 2024-05-24 2:00PM EDT | 219.00 | 0.18 | 0.18 | 0.19 | 0.00 | - | 67 | 381 | 16.94% |
| IWM240614C00220000 | 2024-05-24 3:45PM EDT | 220.00 | 0.14 | 0.14 | 0.16 | 0.00 | - | 297 | 3,531 | 17.29% |
| IWM240614C00221000 | 2024-05-24 12:01PM EDT | 221.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 2 | 147 | 17.48% |
| IWM240614C00222000 | 2024-05-24 11:41AM EDT | 222.00 | 0.12 | 0.10 | 0.11 | -0.02 | -14.29% | 10 | 15 | 17.82% |
| IWM240614C00223000 | 2024-05-24 4:11PM EDT | 223.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 260 | 19 | 18.36% |
| IWM240614C00225000 | 2024-05-24 2:44PM EDT | 225.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 1,502 | 1,177 | 18.95% |
| IWM240614C00230000 | 2024-05-24 1:45PM EDT | 230.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 3 | 1,552 | 21.09% |
| IWM240614C00235000 | 2024-05-24 10:46AM EDT | 235.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 10 | 353 | 23.63% |
| IWM240614C00240000 | 2024-05-23 1:00PM EDT | 240.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,292 | 25.59% |
| IWM240614C00245000 | 2024-05-07 12:06PM EDT | 245.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 41 | 113 | 26.56% |
| IWM240614C00250000 | 2024-05-24 11:24AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 46 | 29.30% |
| IWM240614C00255000 | 2024-05-21 9:39AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 32.03% |
| IWM240614C00260000 | 2024-05-16 9:48AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 34.38% |
| IWM240614C00265000 | 2024-05-03 2:31PM EDT | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 400 | 400 | 37.11% |
| IWM240614C00270000 | 2024-05-06 11:27AM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 39.84% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240614P00120000 | 2024-05-03 10:54AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 71.88% |
| IWM240614P00135000 | 2024-05-20 9:54AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 56.25% |
| IWM240614P00140000 | 2024-05-22 3:28PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 53.13% |
| IWM240614P00150000 | 2024-05-23 11:09AM EDT | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 103 | 105 | 49.22% |
| IWM240614P00155000 | 2024-05-24 2:27PM EDT | 155.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 91 | 2 | 44.53% |
| IWM240614P00160000 | 2024-05-07 3:40PM EDT | 160.00 | 0.09 | 0.02 | 0.03 | 0.00 | - | 6 | 9 | 41.80% |
| IWM240614P00165000 | 2024-05-24 12:28PM EDT | 165.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 15 | 997 | 38.48% |
| IWM240614P00170000 | 2024-05-23 3:17PM EDT | 170.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 2 | 174 | 35.45% |
| IWM240614P00175000 | 2024-05-24 2:28PM EDT | 175.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 81 | 168 | 31.84% |
| IWM240614P00180000 | 2024-05-24 3:44PM EDT | 180.00 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 105 | 999 | 28.32% |
| IWM240614P00181000 | 2024-05-23 1:58PM EDT | 181.00 | 0.17 | 0.11 | 0.12 | 0.00 | - | 128 | 329 | 27.69% |
| IWM240614P00182000 | 2024-05-24 3:30PM EDT | 182.00 | 0.13 | 0.12 | 0.13 | -0.09 | -40.91% | 21 | 284 | 27.05% |
| IWM240614P00182500 | 2024-05-23 2:03PM EDT | 182.50 | 0.23 | 0.13 | 0.14 | 0.00 | - | 41 | 245 | 26.86% |
| IWM240614P00183000 | 2024-05-24 3:55PM EDT | 183.00 | 0.13 | 0.14 | 0.15 | -0.13 | -50.00% | 642 | 958 | 26.66% |
| IWM240614P00184000 | 2024-05-23 3:29PM EDT | 184.00 | 0.27 | 0.15 | 0.16 | 0.00 | - | 37 | 52 | 25.88% |
| IWM240614P00185000 | 2024-05-24 2:49PM EDT | 185.00 | 0.18 | 0.17 | 0.18 | -0.11 | -37.93% | 5 | 400 | 25.34% |
| IWM240614P00186000 | 2024-05-24 10:02AM EDT | 186.00 | 0.24 | 0.19 | 0.20 | 0.00 | - | 36 | 5,203 | 24.76% |
| IWM240614P00187000 | 2024-05-24 3:44PM EDT | 187.00 | 0.21 | 0.21 | 0.22 | -0.20 | -48.78% | 46 | 191 | 24.12% |
| IWM240614P00187500 | 2024-05-23 2:46PM EDT | 187.50 | 0.43 | 0.22 | 0.24 | 0.00 | - | 150 | 185 | 23.98% |
| IWM240614P00188000 | 2024-05-24 3:56PM EDT | 188.00 | 0.24 | 0.24 | 0.25 | -0.19 | -44.19% | 547 | 232 | 23.63% |
| IWM240614P00189000 | 2024-05-24 3:47PM EDT | 189.00 | 0.28 | 0.27 | 0.28 | -0.20 | -41.67% | 53 | 113 | 23.05% |
| IWM240614P00190000 | 2024-05-24 3:30PM EDT | 190.00 | 0.33 | 0.31 | 0.32 | -0.19 | -36.54% | 359 | 443 | 22.56% |
| IWM240614P00191000 | 2024-05-24 3:47PM EDT | 191.00 | 0.35 | 0.35 | 0.37 | -0.31 | -46.97% | 55 | 255 | 22.12% |
| IWM240614P00192000 | 2024-05-24 3:41PM EDT | 192.00 | 0.42 | 0.41 | 0.43 | -0.32 | -43.24% | 10 | 294 | 21.73% |
| IWM240614P00192500 | 2024-05-24 12:11PM EDT | 192.50 | 0.45 | 0.44 | 0.46 | -0.38 | -45.78% | 59 | 139 | 21.46% |
| IWM240614P00193000 | 2024-05-24 3:55PM EDT | 193.00 | 0.48 | 0.47 | 0.50 | -0.34 | -41.46% | 938 | 1,356 | 21.31% |
| IWM240614P00194000 | 2024-05-24 2:53PM EDT | 194.00 | 0.60 | 0.55 | 0.58 | -0.46 | -43.40% | 127 | 389 | 20.90% |
| IWM240614P00195000 | 2024-05-24 4:14PM EDT | 195.00 | 0.65 | 0.65 | 0.67 | -0.59 | -47.58% | 419 | 846 | 20.44% |
| IWM240614P00196000 | 2024-05-24 3:59PM EDT | 196.00 | 0.76 | 0.76 | 0.79 | -0.56 | -42.42% | 22 | 6,592 | 20.13% |
| IWM240614P00197000 | 2024-05-24 3:59PM EDT | 197.00 | 0.89 | 0.90 | 0.93 | -0.82 | -47.95% | 81 | 256 | 19.83% |
| IWM240614P00197500 | 2024-05-24 4:01PM EDT | 197.50 | 0.97 | 0.97 | 1.00 | -0.79 | -44.89% | 38 | 314 | 19.61% |
| IWM240614P00198000 | 2024-05-24 3:15PM EDT | 198.00 | 1.16 | 1.06 | 1.09 | -0.60 | -34.09% | 34 | 545 | 19.50% |
| IWM240614P00199000 | 2024-05-24 3:35PM EDT | 199.00 | 1.32 | 1.25 | 1.28 | -0.75 | -36.23% | 35 | 470 | 19.20% |
| IWM240614P00200000 | 2024-05-24 4:13PM EDT | 200.00 | 1.47 | 1.47 | 1.50 | -0.84 | -36.36% | 416 | 2,373 | 18.92% |
| IWM240614P00201000 | 2024-05-24 3:26PM EDT | 201.00 | 1.82 | 1.72 | 1.75 | -1.04 | -36.36% | 1,615 | 4,913 | 18.63% |
| IWM240614P00202000 | 2024-05-24 3:55PM EDT | 202.00 | 2.02 | 2.01 | 2.04 | -1.01 | -33.33% | 136 | 6,123 | 18.37% |
| IWM240614P00202500 | 2024-05-24 3:18PM EDT | 202.50 | 2.31 | 2.16 | 2.21 | -1.17 | -33.62% | 22 | 2,747 | 18.30% |
| IWM240614P00203000 | 2024-05-24 3:51PM EDT | 203.00 | 2.39 | 2.33 | 2.38 | -1.11 | -31.71% | 165 | 6,845 | 18.16% |
| IWM240614P00204000 | 2024-05-24 4:03PM EDT | 204.00 | 2.70 | 2.71 | 2.75 | -1.23 | -31.30% | 262 | 4,450 | 17.90% |
| IWM240614P00205000 | 2024-05-24 4:13PM EDT | 205.00 | 3.14 | 3.13 | 3.18 | -1.34 | -29.91% | 143 | 3,279 | 17.73% |
| IWM240614P00206000 | 2024-05-24 3:43PM EDT | 206.00 | 3.74 | 3.61 | 3.66 | -1.41 | -27.38% | 99 | 1,881 | 17.56% |
| IWM240614P00207000 | 2024-05-24 2:25PM EDT | 207.00 | 4.39 | 4.12 | 4.19 | -1.57 | -26.34% | 68 | 450 | 17.41% |
| IWM240614P00207500 | 2024-05-24 11:37AM EDT | 207.50 | 4.50 | 4.40 | 4.47 | -2.03 | -31.09% | 9 | 756 | 17.32% |
| IWM240614P00208000 | 2024-05-24 11:31AM EDT | 208.00 | 4.68 | 4.70 | 4.77 | -1.87 | -28.55% | 97 | 4,393 | 17.28% |
| IWM240614P00209000 | 2024-05-24 3:58PM EDT | 209.00 | 5.35 | 5.33 | 5.41 | -1.84 | -25.59% | 54 | 592 | 17.22% |
| IWM240614P00210000 | 2024-05-24 4:14PM EDT | 210.00 | 6.07 | 6.01 | 6.21 | -2.19 | -26.51% | 11 | 195 | 17.86% |
| IWM240614P00211000 | 2024-05-23 3:16PM EDT | 211.00 | 9.03 | 6.74 | 6.95 | 0.00 | - | 3 | 264 | 17.95% |
| IWM240614P00212000 | 2024-05-23 3:56PM EDT | 212.00 | 9.63 | 7.52 | 7.73 | 0.00 | - | 3 | 75 | 18.07% |
| IWM240614P00212500 | 2024-05-17 3:50PM EDT | 212.50 | 6.59 | 7.92 | 8.14 | 0.00 | - | 10 | 24 | 18.19% |
| IWM240614P00213000 | 2024-05-24 12:27PM EDT | 213.00 | 8.28 | 8.33 | 8.55 | -2.42 | -22.62% | 5 | 57 | 18.26% |
| IWM240614P00214000 | 2024-05-24 12:27PM EDT | 214.00 | 9.12 | 9.18 | 9.41 | +1.90 | +26.32% | 7 | 63 | 18.57% |
| IWM240614P00215000 | 2024-05-23 11:18AM EDT | 215.00 | 10.24 | 10.06 | 10.29 | 0.00 | - | 4 | 252 | 18.87% |
| IWM240614P00216000 | 2024-05-24 1:30PM EDT | 216.00 | 11.09 | 10.97 | 11.20 | -0.01 | -0.09% | 3 | 28 | 19.30% |
| IWM240614P00217000 | 2024-05-22 1:42PM EDT | 217.00 | 10.05 | 11.89 | 12.13 | 0.00 | - | 21 | 76 | 19.80% |
| IWM240614P00218000 | 2024-05-20 1:27PM EDT | 218.00 | 9.78 | 12.84 | 13.07 | 0.00 | - | 23 | 28 | 20.31% |
| IWM240614P00220000 | 2024-05-16 3:28PM EDT | 220.00 | 11.87 | 14.76 | 15.00 | 0.00 | - | - | 5 | 21.68% |
| IWM240614P00222000 | 2024-05-16 3:28PM EDT | 222.00 | 13.67 | 16.71 | 16.95 | 0.00 | - | - | 5 | 23.07% |
© 2024 Yahoo. Todos os direitos reservados.