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
44.153,91 +980,35 (+2,27%)
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 comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM251219C00085000 | 2023-11-30 3:51PM EST | 85.00 | 98.55 | 103.47 | 107.25 | 0.00 | - | - | 10 | 48.82% |
| IWM251219C00095000 | 2023-10-25 1:07PM EST | 95.00 | 76.26 | 87.50 | 92.00 | 0.00 | - | 3 | 0 | 21.29% |
| IWM251219C00100000 | 2023-11-30 2:38PM EST | 100.00 | 85.37 | 90.45 | 94.21 | 0.00 | - | 15 | 29 | 44.92% |
| IWM251219C00110000 | 2023-10-23 8:40AM EST | 110.00 | 64.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| IWM251219C00115000 | 2023-12-04 12:23PM EST | 115.00 | 78.60 | 77.79 | 81.42 | 0.00 | - | 1 | 4 | 41.14% |
| IWM251219C00120000 | 2023-11-03 8:45AM EST | 120.00 | 63.35 | 73.15 | 74.90 | 0.00 | - | 1 | 6 | 35.96% |
| IWM251219C00125000 | 2023-12-08 9:50AM EST | 125.00 | 71.69 | 69.93 | 72.73 | +0.52 | +0.73% | 3 | 11 | 38.19% |
| IWM251219C00130000 | 2023-12-07 10:02AM EST | 130.00 | 65.36 | 65.45 | 69.03 | 0.00 | - | 1 | 7 | 37.65% |
| IWM251219C00135000 | 2023-12-06 9:37AM EST | 135.00 | 61.47 | 61.46 | 65.02 | 0.00 | - | 7 | 87 | 36.56% |
| IWM251219C00140000 | 2023-12-06 9:55AM EST | 140.00 | 59.46 | 57.56 | 61.08 | 0.00 | - | 5 | 17 | 35.51% |
| IWM251219C00145000 | 2023-12-08 10:13AM EST | 145.00 | 55.84 | 53.74 | 57.23 | +0.49 | +0.89% | 1 | 764 | 34.51% |
| IWM251219C00150000 | 2023-12-06 9:44AM EST | 150.00 | 51.34 | 50.16 | 53.31 | 0.00 | - | 9 | 2,288 | 33.37% |
| IWM251219C00155000 | 2023-11-29 3:59PM EST | 155.00 | 41.71 | 46.47 | 49.64 | 0.00 | - | 50 | 159 | 32.45% |
| IWM251219C00160000 | 2023-12-01 11:52AM EST | 160.00 | 41.50 | 42.89 | 46.08 | 0.00 | - | 6 | 1,438 | 31.58% |
| IWM251219C00165000 | 2023-11-30 1:55PM EST | 165.00 | 35.26 | 39.44 | 42.63 | 0.00 | - | 1 | 4 | 30.75% |
| IWM251219C00170000 | 2023-12-05 12:47PM EST | 170.00 | 35.61 | 36.12 | 39.28 | 0.00 | - | 4 | 1,575 | 29.93% |
| IWM251219C00175000 | 2023-12-05 12:47PM EST | 175.00 | 32.92 | 32.91 | 36.05 | 0.00 | - | 4 | 63 | 29.14% |
| IWM251219C00180000 | 2023-12-04 9:49AM EST | 180.00 | 30.58 | 29.86 | 32.96 | 0.00 | - | 1 | 3,576 | 28.40% |
| IWM251219C00185000 | 2023-12-08 3:18PM EST | 185.00 | 28.90 | 27.55 | 29.30 | +0.90 | +3.21% | 18 | 8,682 | 27.00% |
| IWM251219C00190000 | 2023-12-07 2:17PM EST | 190.00 | 24.78 | 24.19 | 27.23 | 0.00 | - | 2 | 254 | 27.03% |
| IWM251219C00195000 | 2023-11-28 3:22PM EST | 195.00 | 17.86 | 21.55 | 24.62 | 0.00 | - | 1 | 3,505 | 26.42% |
| IWM251219C00200000 | 2023-12-08 4:04PM EST | 200.00 | 20.85 | 20.47 | 20.84 | +1.65 | +8.59% | 1,017 | 3,940 | 24.60% |
| IWM251219C00205000 | 2023-12-08 4:11PM EST | 205.00 | 18.40 | 18.19 | 18.54 | +0.70 | +3.95% | 444 | 473 | 24.05% |
| IWM251219C00210000 | 2023-11-22 9:30AM EST | 210.00 | 12.06 | 15.99 | 16.48 | 0.00 | - | 2 | 333 | 23.59% |
| IWM251219C00215000 | 2023-12-08 10:20AM EST | 215.00 | 14.80 | 14.05 | 14.53 | +1.48 | +11.11% | 103 | 654 | 23.11% |
| IWM251219C00220000 | 2023-12-07 10:49AM EST | 220.00 | 11.60 | 12.35 | 12.69 | 0.00 | - | 1 | 6,842 | 22.60% |
| IWM251219C00225000 | 2023-12-01 1:20PM EST | 225.00 | 9.75 | 10.67 | 11.14 | 0.00 | - | 1 | 786 | 22.24% |
| IWM251219C00230000 | 2023-12-06 10:09AM EST | 230.00 | 9.97 | 9.30 | 9.62 | -0.01 | -0.10% | 1 | 675 | 21.78% |
| IWM251219C00235000 | 2023-12-05 11:09AM EST | 235.00 | 7.88 | 8.02 | 8.33 | 0.00 | - | 1 | 37 | 21.43% |
| IWM251219C00240000 | 2023-12-05 11:16AM EST | 240.00 | 6.68 | 6.90 | 7.20 | 0.00 | - | 3 | 1,573 | 21.12% |
| IWM251219C00245000 | 2023-12-08 2:38PM EST | 245.00 | 6.16 | 5.92 | 6.21 | +0.24 | +4.05% | 2,402 | 16 | 20.85% |
| IWM251219C00250000 | 2023-12-06 2:18PM EST | 250.00 | 5.39 | 5.08 | 5.33 | +0.23 | +4.46% | 1 | 2,536 | 20.59% |
| IWM251219C00255000 | 2023-12-06 10:17AM EST | 255.00 | 4.61 | 4.34 | 4.57 | 0.00 | - | 4 | 103 | 20.37% |
| IWM251219C00260000 | 2023-12-07 12:59PM EST | 260.00 | 3.65 | 3.70 | 3.92 | 0.00 | - | 10 | 2,041 | 20.18% |
| IWM251219C00265000 | 2023-11-10 10:58AM EST | 265.00 | 1.07 | 3.16 | 3.36 | 0.00 | - | 12 | 13 | 20.01% |
| IWM251219C00270000 | 2023-12-06 12:01PM EST | 270.00 | 2.85 | 2.69 | 2.88 | 0.00 | - | 62 | 123 | 19.87% |
| IWM251219C00275000 | 2023-12-06 10:47AM EST | 275.00 | 2.52 | 2.29 | 2.47 | 0.00 | - | 25 | 118 | 19.75% |
| IWM251219C00280000 | 2023-11-15 12:07PM EST | 280.00 | 1.60 | 1.95 | 2.11 | 0.00 | - | 2 | 162 | 19.64% |
| IWM251219C00285000 | 2023-10-27 9:56AM EST | 285.00 | 0.60 | 1.07 | 5.00 | 0.00 | - | 1 | 0 | 25.45% |
| IWM251219C00290000 | 2023-10-06 2:53PM EST | 290.00 | 0.80 | 0.67 | 1.13 | 0.00 | - | 22 | 211 | 18.26% |
| IWM251219C00295000 | 2023-12-05 1:57PM EST | 295.00 | 1.16 | 1.22 | 1.34 | 0.00 | - | 1 | 130 | 19.44% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM251219P00085000 | 2023-12-08 3:55PM EST | 85.00 | 1.28 | 1.24 | 1.36 | -0.04 | -3.03% | 1 | 10,026 | 34.27% |
| IWM251219P00086000 | 2023-10-26 10:35AM EST | 86.00 | 1.92 | 0.00 | 1.41 | 0.00 | - | 2 | 0 | 34.07% |
| IWM251219P00089000 | 2023-10-23 9:35AM EST | 89.00 | 2.19 | 1.06 | 1.88 | 0.00 | - | - | 7 | 34.90% |
| IWM251219P00090000 | 2023-10-04 1:30PM EST | 90.00 | 1.83 | 1.40 | 1.96 | 0.00 | - | - | 7,001 | 34.78% |
| IWM251219P00095000 | 2023-11-27 2:50PM EST | 95.00 | 1.70 | 1.63 | 1.76 | 0.00 | - | 1 | 8,050 | 31.76% |
| IWM251219P00100000 | 2023-11-28 9:42AM EST | 100.00 | 2.00 | 1.86 | 2.00 | 0.00 | - | 10 | 5,081 | 30.60% |
| IWM251219P00105000 | 2023-11-24 12:04PM EST | 105.00 | 2.23 | 2.12 | 2.27 | 0.00 | - | 1 | 9,009 | 29.50% |
| IWM251219P00110000 | 2023-11-14 12:28PM EST | 110.00 | 2.50 | 2.42 | 2.58 | 0.00 | - | 1 | 2,004 | 28.46% |
| IWM251219P00115000 | 2023-11-09 9:32AM EST | 115.00 | 3.30 | 2.76 | 2.92 | 0.00 | - | 1 | 13 | 27.44% |
| IWM251219P00120000 | 2023-12-04 1:51PM EST | 120.00 | 3.40 | 3.15 | 3.32 | 0.00 | - | 5 | 2,046 | 26.50% |
| IWM251219P00125000 | 2023-11-22 3:32PM EST | 125.00 | 3.93 | 3.59 | 3.77 | 0.00 | - | 80 | 3,599 | 25.59% |
| IWM251219P00130000 | 2023-12-08 1:45PM EST | 130.00 | 4.26 | 4.09 | 4.28 | +0.01 | +0.24% | 1 | 2,573 | 24.71% |
| IWM251219P00135000 | 2023-12-06 10:00AM EST | 135.00 | 4.82 | 4.67 | 4.86 | 0.00 | - | 15 | 11,141 | 23.87% |
| IWM251219P00140000 | 2023-12-06 10:00AM EST | 140.00 | 5.51 | 5.32 | 5.53 | 0.00 | - | 15 | 28,094 | 23.08% |
| IWM251219P00145000 | 2023-11-29 2:34PM EST | 145.00 | 6.76 | 6.06 | 6.28 | 0.00 | - | 4 | 11,003 | 22.31% |
| IWM251219P00150000 | 2023-12-06 11:22AM EST | 150.00 | 7.08 | 6.90 | 7.13 | -0.23 | -3.15% | 20 | 40,425 | 21.57% |
| IWM251219P00155000 | 2023-12-05 1:23PM EST | 155.00 | 8.45 | 7.83 | 8.07 | 0.00 | - | 110 | 9,778 | 20.82% |
| IWM251219P00160000 | 2023-12-04 1:14PM EST | 160.00 | 9.16 | 8.88 | 9.13 | 0.00 | - | 1,001 | 14,241 | 20.09% |
| IWM251219P00165000 | 2023-12-04 11:12AM EST | 165.00 | 10.50 | 10.05 | 10.31 | 0.00 | - | 6,500 | 11,631 | 19.37% |
| IWM251219P00170000 | 2023-12-05 10:50AM EST | 170.00 | 12.02 | 11.36 | 11.62 | 0.00 | - | 4 | 7,247 | 18.65% |
| IWM251219P00175000 | 2023-12-08 9:50AM EST | 175.00 | 13.10 | 12.80 | 13.08 | -0.12 | -0.91% | 3 | 5,295 | 17.93% |
| IWM251219P00180000 | 2023-12-08 3:29PM EST | 180.00 | 14.45 | 14.42 | 14.73 | -1.03 | -6.65% | 1,500 | 6,562 | 17.25% |
| IWM251219P00185000 | 2023-12-07 4:08PM EST | 185.00 | 17.20 | 16.25 | 16.55 | 0.00 | - | 1 | 1,228 | 16.55% |
| IWM251219P00190000 | 2023-12-06 9:55AM EST | 190.00 | 18.42 | 18.25 | 18.56 | -0.08 | -0.43% | 1 | 6,154 | 15.84% |
| IWM251219P00195000 | 2023-12-08 3:05PM EST | 195.00 | 20.53 | 20.47 | 20.80 | -0.89 | -4.15% | 1,201 | 5,915 | 15.13% |
| IWM251219P00200000 | 2023-12-08 1:22PM EST | 200.00 | 23.13 | 22.85 | 23.36 | +0.08 | +0.35% | 4 | 1,826 | 14.51% |
| IWM251219P00205000 | 2023-11-29 12:20PM EST | 205.00 | 28.83 | 25.59 | 26.09 | 0.00 | - | 6 | 1,005 | 13.79% |
| IWM251219P00210000 | 2023-10-24 9:46AM EST | 210.00 | 42.75 | 31.96 | 35.83 | 0.00 | - | 12 | 507 | 19.91% |
| IWM251219P00215000 | 2023-12-06 10:19AM EST | 215.00 | 31.79 | 30.61 | 33.76 | 0.00 | - | 3 | 4 | 13.93% |
| IWM251219P00220000 | 2023-10-27 10:57AM EST | 220.00 | 56.50 | 40.19 | 42.21 | 0.00 | - | 3 | 0 | 18.88% |
| IWM251219P00225000 | 2023-07-27 10:27AM EST | 225.00 | 33.13 | 39.98 | 43.80 | 0.00 | - | - | 1 | 16.23% |
| IWM251219P00230000 | 2023-09-22 8:43AM EST | 230.00 | 52.26 | 62.07 | 65.30 | 0.00 | - | 3 | 0 | 34.28% |
| IWM251219P00235000 | 2023-10-17 9:02AM EST | 235.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM251219P00240000 | 2023-11-29 11:55AM EST | 240.00 | 60.08 | 52.10 | 55.86 | 0.00 | - | - | 5 | 15.04% |
| IWM251219P00250000 | 2023-09-22 12:39PM EST | 250.00 | 73.50 | 81.00 | 86.00 | 0.00 | - | 300 | 0 | 39.39% |
| IWM251219P00295000 | 2023-10-27 10:57AM EST | 295.00 | 131.55 | 113.00 | 118.00 | 0.00 | - | 2 | 0 | 33.37% |
© 2023 Yahoo. Todos os direitos reservados.