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
44.192,82 +1.004,68 (+2,33%)
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 comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240920C00095000 | 2023-08-25 8:42AM EST | 95.00 | 92.70 | 83.95 | 85.72 | 0.00 | - | 2 | 1 | 0.00% |
| IWM240920C00100000 | 2023-08-11 10:45AM EST | 100.00 | 94.82 | 86.69 | 88.70 | 0.00 | - | - | 16 | 48.55% |
| IWM240920C00105000 | 2023-10-10 1:27PM EST | 105.00 | 75.73 | 65.91 | 66.51 | 0.00 | - | 5 | 2 | 0.00% |
| IWM240920C00120000 | 2023-12-04 10:52AM EST | 120.00 | 69.59 | 70.16 | 70.74 | 0.00 | - | 1 | 68 | 44.85% |
| IWM240920C00125000 | 2023-09-14 1:03PM EST | 125.00 | 65.63 | 50.85 | 52.45 | 0.00 | - | 2 | 143 | 0.00% |
| IWM240920C00130000 | 2023-12-07 12:51PM EST | 130.00 | 59.71 | 60.90 | 61.48 | 0.00 | - | 10 | 33 | 40.92% |
| IWM240920C00135000 | 2023-11-22 3:43PM EST | 135.00 | 49.00 | 56.33 | 56.90 | 0.00 | - | 4 | 513 | 39.02% |
| IWM240920C00140000 | 2023-11-14 10:21AM EST | 140.00 | 43.00 | 51.81 | 52.38 | 0.00 | - | 1 | 33 | 37.21% |
| IWM240920C00145000 | 2023-11-29 9:35AM EST | 145.00 | 42.15 | 47.35 | 47.91 | 0.00 | - | 4 | 105 | 35.43% |
| IWM240920C00150000 | 2023-12-01 4:08PM EST | 150.00 | 42.00 | 42.98 | 43.53 | 0.00 | - | 2 | 723 | 33.75% |
| IWM240920C00155000 | 2023-12-08 1:20PM EST | 155.00 | 38.74 | 38.71 | 39.25 | +10.77 | +38.51% | 1 | 234 | 32.16% |
| IWM240920C00160000 | 2023-12-05 3:42PM EST | 160.00 | 33.12 | 34.56 | 35.09 | 0.00 | - | 1 | 270 | 30.65% |
| IWM240920C00165000 | 2023-12-05 3:52PM EST | 165.00 | 29.23 | 30.57 | 31.07 | 0.00 | - | 6 | 952 | 29.23% |
| IWM240920C00170000 | 2023-12-07 11:08AM EST | 170.00 | 25.86 | 26.74 | 27.22 | 0.00 | - | 2 | 7,665 | 27.90% |
| IWM240920C00175000 | 2023-12-05 11:54AM EST | 175.00 | 22.00 | 23.12 | 23.58 | 0.00 | - | 3 | 5,589 | 26.68% |
| IWM240920C00180000 | 2023-12-06 3:28PM EST | 180.00 | 18.22 | 19.73 | 20.16 | 0.00 | - | 2 | 11,387 | 25.54% |
| IWM240920C00181000 | 2023-12-07 12:27PM EST | 181.00 | 18.06 | 19.09 | 19.52 | 0.00 | - | 1 | 813 | 25.34% |
| IWM240920C00182000 | 2023-12-06 10:20AM EST | 182.00 | 19.25 | 18.45 | 18.87 | 0.00 | - | 1 | 270 | 25.12% |
| IWM240920C00183000 | 2023-12-01 11:21AM EST | 183.00 | 15.18 | 17.82 | 18.24 | 0.00 | - | 2 | 1,882 | 24.91% |
| IWM240920C00184000 | 2023-12-08 1:20PM EST | 184.00 | 17.44 | 17.21 | 17.62 | +1.40 | +8.73% | 2 | 1,445 | 24.71% |
| IWM240920C00185000 | 2023-12-08 12:41PM EST | 185.00 | 16.38 | 16.60 | 17.01 | +0.77 | +4.93% | 3 | 11,419 | 24.51% |
| IWM240920C00186000 | 2023-11-27 1:31PM EST | 186.00 | 11.33 | 16.01 | 16.41 | 0.00 | - | 4 | 994 | 24.31% |
| IWM240920C00187000 | 2023-12-06 12:52PM EST | 187.00 | 15.18 | 15.43 | 15.83 | 0.00 | - | 3 | 516 | 24.13% |
| IWM240920C00188000 | 2023-12-08 2:00PM EST | 188.00 | 15.05 | 14.86 | 15.23 | +0.59 | +4.08% | 1 | 966 | 23.90% |
| IWM240920C00189000 | 2023-12-07 2:14PM EST | 189.00 | 13.74 | 14.30 | 14.66 | 0.00 | - | 5 | 1,028 | 23.71% |
| IWM240920C00190000 | 2023-12-08 3:44PM EST | 190.00 | 14.25 | 13.75 | 14.11 | +1.75 | +14.00% | 20 | 4,176 | 23.53% |
| IWM240920C00191000 | 2023-12-06 2:59PM EST | 191.00 | 12.69 | 13.22 | 13.58 | 0.00 | - | 2 | 757 | 23.36% |
| IWM240920C00192000 | 2023-12-06 10:10AM EST | 192.00 | 13.49 | 12.69 | 13.07 | 0.00 | - | 1 | 333 | 23.22% |
| IWM240920C00193000 | 2023-12-05 9:43AM EST | 193.00 | 11.45 | 12.19 | 12.56 | 0.00 | - | 1 | 311 | 23.05% |
| IWM240920C00194000 | 2023-12-06 10:15AM EST | 194.00 | 11.14 | 11.69 | 12.06 | -1.58 | -12.42% | 1 | 320 | 22.89% |
| IWM240920C00195000 | 2023-12-06 3:32PM EST | 195.00 | 10.16 | 11.20 | 11.55 | 0.00 | - | 435 | 2,414 | 22.69% |
| IWM240920C00196000 | 2023-12-07 10:30AM EST | 196.00 | 10.14 | 10.73 | 11.09 | 0.00 | - | 1 | 176 | 22.56% |
| IWM240920C00197000 | 2023-11-27 9:34AM EST | 197.00 | 6.46 | 10.36 | 10.55 | 0.00 | - | 1 | 142 | 22.28% |
| IWM240920C00198000 | 2023-12-04 1:55PM EST | 198.00 | 10.05 | 9.91 | 10.11 | 0.00 | - | 1 | 232 | 22.15% |
| IWM240920C00199000 | 2023-12-07 2:40PM EST | 199.00 | 8.98 | 9.48 | 9.68 | -0.11 | -1.21% | 1 | 431 | 22.01% |
| IWM240920C00200000 | 2023-12-08 3:22PM EST | 200.00 | 9.30 | 9.06 | 9.25 | +0.58 | +6.65% | 139 | 17,581 | 21.86% |
| IWM240920C00205000 | 2023-12-08 1:24PM EST | 205.00 | 7.27 | 7.14 | 7.31 | +0.55 | +8.18% | 69 | 7,982 | 21.17% |
| IWM240920C00210000 | 2023-12-08 12:36PM EST | 210.00 | 5.75 | 5.55 | 5.71 | +0.48 | +9.11% | 76 | 3,565 | 20.62% |
| IWM240920C00215000 | 2023-12-08 12:36PM EST | 215.00 | 4.18 | 4.26 | 4.44 | +0.63 | +17.75% | 3 | 298 | 20.23% |
| IWM240920C00220000 | 2023-12-08 12:36PM EST | 220.00 | 3.18 | 3.26 | 3.37 | -0.44 | -12.15% | 3 | 1,682 | 19.81% |
| IWM240920C00225000 | 2023-12-08 3:44PM EST | 225.00 | 2.59 | 2.46 | 2.56 | +0.27 | +11.64% | 6 | 782 | 19.54% |
| IWM240920C00230000 | 2023-12-08 3:56PM EST | 230.00 | 1.89 | 1.85 | 1.93 | +0.28 | +17.39% | 4 | 86 | 19.32% |
| IWM240920C00235000 | 2023-12-06 11:02AM EST | 235.00 | 1.40 | 1.39 | 1.47 | 0.00 | - | 1 | 172 | 19.23% |
| IWM240920C00240000 | 2023-12-08 3:56PM EST | 240.00 | 1.09 | 1.05 | 1.11 | +0.21 | +23.86% | 2 | 27 | 19.14% |
| IWM240920C00245000 | 2023-12-08 12:03PM EST | 245.00 | 0.80 | 0.80 | 0.85 | +0.32 | +66.67% | 1 | 20 | 19.15% |
| IWM240920C00250000 | 2023-12-08 3:46PM EST | 250.00 | 0.68 | 0.62 | 0.67 | +0.01 | +1.49% | 30 | 293 | 19.30% |
| IWM240920C00255000 | 2023-12-04 11:18AM EST | 255.00 | 0.49 | 0.49 | 0.53 | 0.00 | - | 1 | 1,317 | 19.45% |
| IWM240920C00260000 | 2023-12-08 9:33AM EST | 260.00 | 0.42 | 0.39 | 0.43 | +0.11 | +35.48% | 6 | 22 | 19.68% |
| IWM240920C00265000 | 2023-12-05 10:54AM EST | 265.00 | 0.31 | 0.32 | 0.36 | 0.00 | - | 1 | 11 | 20.00% |
| IWM240920C00270000 | 2023-11-21 3:35PM EST | 270.00 | 0.14 | 0.26 | 0.30 | 0.00 | - | 15 | 41 | 20.28% |
| IWM240920C00275000 | 2023-11-27 11:22AM EST | 275.00 | 0.13 | 0.22 | 0.25 | 0.00 | - | 25 | 30 | 20.53% |
| IWM240920C00285000 | 2023-12-08 11:28AM EST | 285.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 2 | 71 | 21.12% |
Opções de vendapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240920P00085000 | 2023-11-29 1:59PM EST | 85.00 | 0.33 | 0.26 | 0.30 | 0.00 | - | 2 | 31 | 42.26% |
| IWM240920P00090000 | 2023-12-05 12:13PM EST | 90.00 | 0.35 | 0.31 | 0.35 | 0.00 | - | 2 | 6,062 | 40.38% |
| IWM240920P00095000 | 2023-11-16 1:48PM EST | 95.00 | 0.54 | 0.37 | 0.41 | 0.00 | - | 20 | 227 | 38.62% |
| IWM240920P00100000 | 2023-12-07 1:26PM EST | 100.00 | 0.50 | 0.44 | 0.48 | 0.00 | - | 574 | 1,628 | 36.94% |
| IWM240920P00105000 | 2023-12-08 3:56PM EST | 105.00 | 0.53 | 0.52 | 0.56 | -0.06 | -10.17% | 2 | 406 | 35.30% |
| IWM240920P00110000 | 2023-12-01 3:58PM EST | 110.00 | 0.66 | 0.61 | 0.66 | 0.00 | - | 10 | 5,215 | 33.79% |
| IWM240920P00115000 | 2023-12-08 10:09AM EST | 115.00 | 0.73 | 0.72 | 0.78 | -0.02 | -2.67% | 3 | 115 | 32.35% |
| IWM240920P00120000 | 2023-12-01 3:58PM EST | 120.00 | 0.90 | 0.88 | 0.91 | 0.00 | - | 10 | 6,324 | 30.88% |
| IWM240920P00125000 | 2023-12-06 11:47AM EST | 125.00 | 1.12 | 1.01 | 1.07 | 0.00 | - | 6 | 1,433 | 29.49% |
| IWM240920P00130000 | 2023-12-08 10:00AM EST | 130.00 | 1.25 | 1.19 | 1.26 | -0.05 | -3.85% | 5 | 5,992 | 28.14% |
| IWM240920P00135000 | 2023-12-05 1:28PM EST | 135.00 | 1.63 | 1.42 | 1.49 | 0.00 | - | 4 | 9,679 | 26.84% |
| IWM240920P00140000 | 2023-12-08 2:06PM EST | 140.00 | 1.76 | 1.69 | 1.77 | -0.17 | -8.81% | 2 | 43,075 | 25.60% |
| IWM240920P00145000 | 2023-12-06 10:19AM EST | 145.00 | 2.13 | 2.04 | 2.12 | -0.02 | -0.93% | 1 | 8,435 | 24.43% |
| IWM240920P00150000 | 2023-12-08 3:31PM EST | 150.00 | 2.47 | 2.46 | 2.54 | -0.23 | -8.52% | 28 | 23,364 | 23.28% |
| IWM240920P00155000 | 2023-12-05 1:28PM EST | 155.00 | 3.17 | 3.00 | 3.08 | -0.19 | -5.65% | 5 | 25,290 | 22.24% |
| IWM240920P00160000 | 2023-12-07 11:00AM EST | 160.00 | 3.83 | 3.67 | 3.77 | -0.23 | -5.67% | 1 | 24,954 | 21.28% |
| IWM240920P00165000 | 2023-12-08 10:06AM EST | 165.00 | 4.69 | 4.50 | 4.61 | -0.29 | -5.82% | 21 | 50,119 | 20.36% |
| IWM240920P00170000 | 2023-12-06 3:35PM EST | 170.00 | 6.25 | 5.51 | 5.63 | 0.00 | - | 10 | 24,566 | 19.44% |
| IWM240920P00175000 | 2023-12-06 11:47AM EST | 175.00 | 7.16 | 6.75 | 6.88 | 0.00 | - | 7,000 | 24,641 | 18.56% |
| IWM240920P00180000 | 2023-12-07 2:16PM EST | 180.00 | 8.94 | 8.24 | 8.36 | 0.00 | - | 51 | 23,663 | 17.66% |
| IWM240920P00181000 | 2023-11-17 3:06PM EST | 181.00 | 11.58 | 8.57 | 8.73 | 0.00 | - | 35 | 5,189 | 17.55% |
| IWM240920P00182000 | 2023-12-08 1:24PM EST | 182.00 | 9.05 | 8.93 | 9.09 | -0.21 | -2.27% | 6 | 2,406 | 17.40% |
| IWM240920P00183000 | 2023-11-14 11:14AM EST | 183.00 | 12.66 | 9.28 | 9.45 | 0.00 | - | 18 | 1,555 | 17.22% |
| IWM240920P00184000 | 2023-10-31 9:10AM EST | 184.00 | 22.52 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 0.39% |
| IWM240920P00185000 | 2023-12-06 1:53PM EST | 185.00 | 10.53 | 10.04 | 10.19 | 0.00 | - | 18,008 | 19,525 | 16.86% |
| IWM240920P00186000 | 2023-12-05 9:54AM EST | 186.00 | 11.21 | 10.44 | 10.61 | 0.00 | - | 2 | 20 | 16.72% |
| IWM240920P00187000 | 2023-11-13 11:43AM EST | 187.00 | 19.53 | 10.86 | 11.03 | 0.00 | - | 2 | 50 | 16.56% |
| IWM240920P00188000 | 2023-10-23 9:01AM EST | 188.00 | 23.71 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| IWM240920P00189000 | 2023-11-15 11:42AM EST | 189.00 | 15.04 | 11.67 | 11.98 | 0.00 | - | 3 | 63 | 16.34% |
| IWM240920P00190000 | 2023-12-07 1:53PM EST | 190.00 | 13.10 | 12.16 | 12.36 | 0.00 | - | 2 | 3,688 | 16.06% |
| IWM240920P00191000 | 2023-11-16 12:52PM EST | 191.00 | 18.17 | 12.60 | 12.92 | 0.00 | - | 26 | 36 | 16.02% |
| IWM240920P00192000 | 2023-10-30 1:47PM EST | 192.00 | 29.00 | 16.52 | 16.89 | 0.00 | - | 8 | 20 | 21.15% |
| IWM240920P00193000 | 2023-11-16 12:53PM EST | 193.00 | 19.58 | 13.65 | 13.83 | 0.00 | - | 28 | 47 | 15.57% |
| IWM240920P00195000 | 2023-11-28 2:18PM EST | 195.00 | 19.40 | 14.67 | 14.89 | 0.00 | - | 1 | 5,014 | 15.24% |
| IWM240920P00196000 | 2023-10-27 9:33AM EST | 196.00 | 33.05 | 18.92 | 20.39 | 0.00 | - | 11 | 0 | 22.73% |
| IWM240920P00198000 | 2023-09-22 2:39PM EST | 198.00 | 23.15 | 31.04 | 32.64 | 0.00 | - | - | 1 | 39.40% |
| IWM240920P00200000 | 2023-12-07 11:15AM EST | 200.00 | 18.86 | 17.51 | 17.92 | 0.00 | - | 4 | 19 | 14.59% |
| IWM240920P00205000 | 2023-12-08 3:05PM EST | 205.00 | 20.83 | 20.87 | 21.32 | -6.28 | -23.16% | 2 | 25 | 13.89% |
| IWM240920P00210000 | 2023-12-01 3:57PM EST | 210.00 | 25.96 | 24.72 | 25.20 | 0.00 | - | 10 | 33 | 13.40% |
| IWM240920P00215000 | 2023-11-20 10:22AM EST | 215.00 | 35.76 | 29.05 | 29.54 | 0.00 | - | 1 | 1 | 13.32% |
| IWM240920P00225000 | 2023-11-27 11:46AM EST | 225.00 | 46.37 | 38.61 | 39.14 | 0.00 | - | - | 1 | 14.83% |
| IWM240920P00240000 | 2023-09-15 11:42AM EST | 240.00 | 57.24 | 69.15 | 70.77 | 0.00 | - | - | 0 | 50.39% |
| IWM240920P00280000 | 2023-10-30 2:22PM EST | 280.00 | 116.25 | 100.52 | 101.12 | 0.00 | - | - | 0 | 46.32% |
© 2023 Yahoo. Todos os direitos reservados.