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
43.860,31 +625,79 (+1,45%)
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 junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250620C00085000 | 2023-11-15 3:46PM EST | 85.00 | 97.35 | 103.03 | 106.07 | 0.00 | - | 6 | 15 | 52.22% |
| IWM250620C00090000 | 2023-09-13 12:45PM EST | 90.00 | 97.33 | 82.86 | 86.71 | 0.00 | - | 20 | 22 | 0.00% |
| IWM250620C00095000 | 2023-09-13 12:45PM EST | 95.00 | 92.95 | 78.51 | 82.36 | 0.00 | - | - | 10 | 0.00% |
| IWM250620C00100000 | 2023-11-13 9:36AM EST | 100.00 | 73.15 | 89.55 | 92.61 | 0.00 | - | 3 | 6 | 47.55% |
| IWM250620C00105000 | 2023-09-13 12:45PM EST | 105.00 | 84.27 | 69.91 | 73.76 | 0.00 | - | 9 | 10 | 0.00% |
| IWM250620C00110000 | 2023-11-03 8:48AM EST | 110.00 | 71.05 | 80.08 | 81.48 | 0.00 | - | 3 | 0 | 38.92% |
| IWM250620C00115000 | 2023-11-30 2:11PM EST | 115.00 | 71.00 | 76.30 | 79.31 | 0.00 | - | 1 | 6 | 42.95% |
| IWM250620C00120000 | 2023-11-03 9:06AM EST | 120.00 | 62.57 | 71.34 | 72.69 | 0.00 | - | 1 | 3 | 36.72% |
| IWM250620C00125000 | 2023-11-15 2:17PM EST | 125.00 | 62.02 | 67.67 | 70.62 | 0.00 | - | 4 | 8 | 40.07% |
| IWM250620C00130000 | 2023-11-15 9:59AM EST | 130.00 | 58.81 | 63.43 | 66.35 | 0.00 | - | 1 | 15 | 38.71% |
| IWM250620C00135000 | 2023-11-29 9:48AM EST | 135.00 | 55.20 | 59.25 | 62.14 | 0.00 | - | 22 | 48 | 37.38% |
| IWM250620C00140000 | 2023-11-22 3:22PM EST | 140.00 | 49.29 | 55.17 | 57.96 | 0.00 | - | 16 | 12 | 36.05% |
| IWM250620C00145000 | 2023-11-09 10:21AM EST | 145.00 | 38.30 | 51.15 | 53.89 | 0.00 | - | 22 | 40 | 34.83% |
| IWM250620C00150000 | 2023-12-08 1:28PM EST | 150.00 | 49.29 | 47.69 | 49.43 | +2.09 | +4.43% | 22 | 20 | 32.97% |
| IWM250620C00155000 | 2023-11-14 11:54AM EST | 155.00 | 37.40 | 43.43 | 46.04 | 0.00 | - | 1 | 31 | 32.55% |
| IWM250620C00160000 | 2023-12-06 3:58PM EST | 160.00 | 39.19 | 39.73 | 42.32 | 0.00 | - | 40 | 116 | 31.54% |
| IWM250620C00165000 | 2023-12-06 10:43AM EST | 165.00 | 38.11 | 36.18 | 38.63 | 0.00 | - | 2 | 108 | 30.46% |
| IWM250620C00170000 | 2023-12-07 12:58PM EST | 170.00 | 32.60 | 32.75 | 35.12 | 0.00 | - | 6 | 1,636 | 29.50% |
| IWM250620C00171000 | 2023-07-17 9:59AM EST | 171.00 | 42.65 | 35.59 | 37.49 | 0.00 | - | - | 8 | 32.93% |
| IWM250620C00172000 | 2023-11-17 3:25PM EST | 172.00 | 26.88 | 31.42 | 33.75 | 0.00 | - | 33 | 34 | 29.12% |
| IWM250620C00173000 | 2023-11-17 3:25PM EST | 173.00 | 26.27 | 30.76 | 33.08 | 0.00 | - | 25 | 28 | 28.94% |
| IWM250620C00174000 | 2023-11-17 1:15PM EST | 174.00 | 25.68 | 30.11 | 32.41 | 0.00 | - | 2 | 12 | 28.75% |
| IWM250620C00175000 | 2023-12-07 2:06PM EST | 175.00 | 29.70 | 29.47 | 31.75 | 0.00 | - | 2 | 4,582 | 28.57% |
| IWM250620C00176000 | 2023-11-16 2:14PM EST | 176.00 | 22.64 | 28.83 | 31.10 | 0.00 | - | 1 | 8 | 28.40% |
| IWM250620C00177000 | 2023-11-24 11:48AM EST | 177.00 | 23.92 | 28.20 | 30.45 | 0.00 | - | 1 | 157 | 28.22% |
| IWM250620C00178000 | 2023-09-13 12:27PM EST | 178.00 | 28.62 | 19.11 | 19.81 | 0.00 | - | 2 | 1 | 16.66% |
| IWM250620C00179000 | 2023-10-04 9:47AM EST | 179.00 | 19.33 | 20.15 | 21.08 | 0.00 | - | 3 | 4 | 18.72% |
| IWM250620C00180000 | 2023-11-20 3:28PM EST | 180.00 | 22.89 | 26.35 | 28.54 | 0.00 | - | 2 | 10,598 | 27.70% |
| IWM250620C00181000 | 2023-10-23 11:03AM EST | 181.00 | 16.17 | 20.53 | 22.30 | 0.00 | - | 1 | 12 | 21.24% |
| IWM250620C00182000 | 2023-12-06 12:33PM EST | 182.00 | 26.00 | 25.15 | 27.30 | 0.00 | - | 6 | 35 | 27.36% |
| IWM250620C00183000 | 2023-10-23 8:35AM EST | 183.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| IWM250620C00184000 | 2023-12-05 1:05PM EST | 184.00 | 23.72 | 23.98 | 26.09 | 0.00 | - | 1 | 14 | 27.03% |
| IWM250620C00185000 | 2023-12-06 3:21PM EST | 185.00 | 23.24 | 23.41 | 25.50 | 0.00 | - | 1 | 73 | 26.88% |
| IWM250620C00190000 | 2023-12-08 4:01PM EST | 190.00 | 21.57 | 20.90 | 22.23 | -0.57 | -2.57% | 9 | 582 | 25.66% |
| IWM250620C00195000 | 2023-12-08 11:11AM EST | 195.00 | 19.04 | 18.55 | 19.39 | +0.78 | +4.27% | 251 | 3,559 | 24.75% |
| IWM250620C00200000 | 2023-12-08 10:05AM EST | 200.00 | 17.15 | 16.43 | 16.75 | +1.30 | +8.20% | 51 | 6,269 | 23.88% |
| IWM250620C00205000 | 2023-12-08 2:33PM EST | 205.00 | 14.61 | 14.17 | 14.54 | +0.17 | +1.18% | 24 | 372 | 23.31% |
| IWM250620C00210000 | 2023-12-05 9:30AM EST | 210.00 | 12.08 | 12.10 | 12.52 | 0.00 | - | 1 | 863 | 22.75% |
| IWM250620C00215000 | 2023-12-04 2:12PM EST | 215.00 | 10.60 | 10.32 | 10.70 | 0.00 | - | 10 | 301 | 22.24% |
| IWM250620C00220000 | 2023-12-08 10:46AM EST | 220.00 | 9.17 | 8.74 | 9.03 | +0.74 | +8.78% | 83 | 2,197 | 21.70% |
| IWM250620C00225000 | 2023-12-05 11:56AM EST | 225.00 | 7.83 | 7.33 | 7.62 | +0.97 | +14.14% | 5 | 254 | 21.29% |
| IWM250620C00230000 | 2023-12-04 9:40AM EST | 230.00 | 6.03 | 6.13 | 6.44 | 0.00 | - | 25 | 166 | 20.98% |
| IWM250620C00235000 | 2023-12-06 10:54AM EST | 235.00 | 5.34 | 5.09 | 5.35 | 0.00 | - | 25 | 2,685 | 20.60% |
| IWM250620C00240000 | 2023-11-15 11:37AM EST | 240.00 | 3.31 | 4.21 | 4.45 | 0.00 | - | 1 | 5,007 | 20.30% |
| IWM250620C00245000 | 2023-10-25 10:14AM EST | 245.00 | 1.30 | 2.31 | 2.39 | 0.00 | - | 2 | 0 | 17.62% |
| IWM250620C00250000 | 2023-12-08 2:42PM EST | 250.00 | 3.00 | 2.87 | 3.07 | +0.18 | +6.38% | 1 | 339 | 19.87% |
| IWM250620C00255000 | 2023-09-15 2:11PM EST | 255.00 | 2.67 | 0.88 | 1.33 | 0.00 | - | 16 | 47 | 16.77% |
| IWM250620C00260000 | 2023-12-06 3:51PM EST | 260.00 | 1.85 | 1.95 | 2.10 | 0.00 | - | 2 | 24 | 19.54% |
| IWM250620C00265000 | 2023-11-20 3:22PM EST | 265.00 | 1.12 | 1.60 | 1.74 | 0.00 | - | 2 | 166 | 19.43% |
| IWM250620C00270000 | 2023-12-08 12:35PM EST | 270.00 | 1.39 | 1.33 | 1.45 | +0.55 | +65.48% | 3 | 149 | 19.37% |
| IWM250620C00275000 | 2023-12-08 12:35PM EST | 275.00 | 1.17 | 1.08 | 1.20 | +0.09 | +8.33% | 22 | 241 | 19.29% |
| IWM250620C00280000 | 2023-12-08 12:35PM EST | 280.00 | 0.98 | 0.90 | 1.01 | -0.12 | -10.91% | 2 | 13 | 19.29% |
| IWM250620C00285000 | 2023-10-12 10:49AM EST | 285.00 | 0.38 | 0.19 | 0.37 | 0.00 | - | 1 | 2 | 16.76% |
| IWM250620C00290000 | 2023-09-26 2:43PM EST | 290.00 | 0.48 | 0.17 | 0.30 | 0.00 | - | 4 | 5 | 16.80% |
| IWM250620C00295000 | 2023-12-05 3:09PM EST | 295.00 | 0.52 | 0.55 | 0.63 | 0.00 | - | 1 | 107 | 19.46% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250620P00085000 | 2023-12-05 12:39PM EST | 85.00 | 0.85 | 0.78 | 0.86 | 0.00 | - | 3 | 5,559 | 36.02% |
| IWM250620P00090000 | 2023-12-01 10:11AM EST | 90.00 | 1.03 | 0.90 | 1.01 | 0.00 | - | 2 | 7,549 | 34.74% |
| IWM250620P00095000 | 2023-10-24 2:35PM EST | 95.00 | 1.74 | 1.05 | 1.31 | 0.00 | - | 3,001 | 8,039 | 34.25% |
| IWM250620P00100000 | 2023-12-08 3:53PM EST | 100.00 | 1.26 | 1.22 | 1.34 | -0.05 | -3.82% | 2 | 10,804 | 32.15% |
| IWM250620P00110000 | 2023-12-08 3:53PM EST | 110.00 | 1.72 | 1.63 | 1.77 | -0.09 | -4.97% | 1 | 36 | 29.79% |
| IWM250620P00115000 | 2023-11-15 2:37PM EST | 115.00 | 2.17 | 1.89 | 2.03 | 0.00 | - | 1 | 6,004 | 28.66% |
| IWM250620P00120000 | 2023-11-22 2:08PM EST | 120.00 | 2.53 | 2.18 | 2.33 | 0.00 | - | 70 | 417 | 27.59% |
| IWM250620P00125000 | 2023-11-24 11:59AM EST | 125.00 | 2.77 | 2.52 | 2.67 | 0.00 | - | 1 | 4,113 | 26.55% |
| IWM250620P00130000 | 2023-11-03 2:44PM EST | 130.00 | 3.85 | 2.96 | 3.12 | 0.00 | - | 750 | 808 | 25.70% |
| IWM250620P00135000 | 2023-11-15 10:04AM EST | 135.00 | 3.60 | 3.37 | 3.55 | 0.00 | - | 12 | 11,226 | 24.67% |
| IWM250620P00140000 | 2023-12-05 11:46AM EST | 140.00 | 4.18 | 3.91 | 4.09 | 0.00 | - | 2 | 8,370 | 23.77% |
| IWM250620P00145000 | 2023-12-01 12:55PM EST | 145.00 | 4.80 | 4.53 | 4.73 | 0.00 | - | 1 | 10,872 | 22.93% |
| IWM250620P00150000 | 2023-12-01 9:38AM EST | 150.00 | 6.10 | 5.26 | 5.46 | 0.00 | - | 1 | 25,596 | 22.10% |
| IWM250620P00155000 | 2023-12-04 1:40PM EST | 155.00 | 6.35 | 6.09 | 6.30 | 0.00 | - | 2 | 6,733 | 21.31% |
| IWM250620P00160000 | 2023-12-08 12:53PM EST | 160.00 | 7.38 | 7.04 | 7.26 | -0.22 | -2.89% | 10 | 19,738 | 20.52% |
| IWM250620P00165000 | 2023-12-01 3:26PM EST | 165.00 | 8.66 | 8.14 | 8.36 | 0.00 | - | 18 | 5,144 | 19.75% |
| IWM250620P00170000 | 2023-12-05 11:18AM EST | 170.00 | 10.00 | 9.38 | 9.61 | 0.00 | - | 1 | 2,240 | 18.99% |
| IWM250620P00171000 | 2023-12-04 3:47PM EST | 171.00 | 9.98 | 9.65 | 9.88 | 0.00 | - | 1 | 69 | 18.84% |
| IWM250620P00172000 | 2023-11-10 12:43PM EST | 172.00 | 14.76 | 9.92 | 10.18 | 0.00 | - | 1 | 65 | 18.72% |
| IWM250620P00173000 | 2023-11-10 12:41PM EST | 173.00 | 15.20 | 10.20 | 10.44 | 0.00 | - | 14 | 124 | 18.54% |
| IWM250620P00174000 | 2023-11-10 12:20PM EST | 174.00 | 15.86 | 10.49 | 10.73 | 0.00 | - | 14 | 37 | 18.39% |
| IWM250620P00175000 | 2023-12-08 2:36PM EST | 175.00 | 10.94 | 10.78 | 11.04 | -1.82 | -14.26% | 78 | 2,676 | 18.25% |
| IWM250620P00176000 | 2023-11-16 3:52PM EST | 176.00 | 13.96 | 11.04 | 11.41 | 0.00 | - | 41 | 290 | 18.18% |
| IWM250620P00177000 | 2023-11-21 2:19PM EST | 177.00 | 14.00 | 11.38 | 11.75 | 0.00 | - | 151 | 1,176 | 18.06% |
| IWM250620P00178000 | 2023-12-01 12:17PM EST | 178.00 | 12.52 | 11.68 | 12.05 | 0.00 | - | 5 | 400 | 17.88% |
| IWM250620P00179000 | 2023-11-29 9:50AM EST | 179.00 | 13.23 | 12.02 | 12.38 | 0.00 | - | 1 | 375 | 17.73% |
| IWM250620P00180000 | 2023-12-04 1:18PM EST | 180.00 | 12.63 | 12.40 | 12.66 | 0.00 | - | 3 | 3,300 | 17.52% |
| IWM250620P00181000 | 2023-08-22 11:00AM EST | 181.00 | 15.25 | 16.96 | 17.31 | 0.00 | - | 3 | 292 | 22.18% |
| IWM250620P00182000 | 2023-12-01 11:38AM EST | 182.00 | 14.27 | 13.05 | 13.43 | 0.00 | - | 5 | 92 | 17.29% |
| IWM250620P00183000 | 2023-09-07 1:44PM EST | 183.00 | 15.45 | 18.71 | 19.05 | 0.00 | - | 4 | 214 | 22.96% |
| IWM250620P00184000 | 2023-11-17 9:47AM EST | 184.00 | 16.98 | 13.84 | 14.11 | 0.00 | - | 45 | 468 | 16.93% |
| IWM250620P00185000 | 2023-11-20 12:37PM EST | 185.00 | 16.75 | 14.22 | 14.49 | 0.00 | - | 2 | 306 | 16.78% |
| IWM250620P00190000 | 2023-12-07 11:08AM EST | 190.00 | 17.46 | 16.27 | 16.54 | 0.00 | - | 2 | 1,864 | 16.03% |
| IWM250620P00195000 | 2023-12-06 10:32AM EST | 195.00 | 18.94 | 18.50 | 18.91 | +0.04 | +0.21% | 250 | 1,097 | 15.35% |
| IWM250620P00200000 | 2023-12-08 2:18PM EST | 200.00 | 21.35 | 21.06 | 21.50 | -0.89 | -4.00% | 18 | 1,151 | 14.61% |
| IWM250620P00205000 | 2023-12-01 4:09PM EST | 205.00 | 24.83 | 23.91 | 24.37 | 0.00 | - | 10 | 26 | 13.84% |
| IWM250620P00210000 | 2023-11-16 11:35AM EST | 210.00 | 34.95 | 26.49 | 28.41 | 0.00 | - | 12 | 59 | 14.16% |
| IWM250620P00215000 | 2023-11-16 10:51AM EST | 215.00 | 39.43 | 29.93 | 32.04 | 0.00 | - | 12 | 8 | 13.68% |
| IWM250620P00220000 | 2023-11-21 10:27AM EST | 220.00 | 42.55 | 33.79 | 36.03 | 0.00 | - | 15 | 25 | 13.37% |
| IWM250620P00225000 | 2023-11-15 2:03PM EST | 225.00 | 45.16 | 38.27 | 40.04 | 0.00 | - | 1 | 0 | 12.70% |
| IWM250620P00230000 | 2023-11-16 3:07PM EST | 230.00 | 53.69 | 42.94 | 44.90 | 0.00 | - | 10 | 0 | 13.42% |
| IWM250620P00235000 | 2023-06-09 8:49AM EST | 235.00 | 49.30 | 47.50 | 52.50 | 0.00 | - | - | 0 | 19.07% |
| IWM250620P00240000 | 2023-07-11 9:00AM EST | 240.00 | 49.23 | 46.12 | 50.00 | 0.00 | - | - | 0 | 0.00% |
| IWM250620P00250000 | 2023-07-31 11:39AM EST | 250.00 | 52.27 | 58.50 | 63.50 | 0.00 | - | - | 0 | 12.22% |
| IWM250620P00280000 | 2023-11-15 2:55PM EST | 280.00 | 101.18 | 92.29 | 95.27 | 0.00 | - | 1 | 1 | 22.61% |
| IWM250620P00285000 | 2023-11-15 2:55PM EST | 285.00 | 106.23 | 97.28 | 100.27 | 0.00 | - | - | 0 | 23.32% |
© 2023 Yahoo. Todos os direitos reservados.