Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.937,76 -1.467,87 (-2,28%)
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 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 | 2024-03-18 9:46AM EDT | 85.00 | 119.87 | 110.45 | 113.80 | 0.00 | - | 2 | 12 | 32.62% |
| IWM251219C00095000 | 2024-02-12 10:56AM EDT | 95.00 | 111.00 | 113.48 | 117.19 | 0.00 | - | 3 | 115 | 66.55% |
| IWM251219C00100000 | 2024-04-22 1:11PM EDT | 100.00 | 100.78 | 103.17 | 104.65 | 0.00 | - | 3 | 32 | 49.66% |
| IWM251219C00110000 | 2024-02-12 11:01AM EDT | 110.00 | 98.08 | 100.15 | 103.59 | 0.00 | - | 1 | 5 | 59.17% |
| IWM251219C00115000 | 2023-12-04 1:23PM EDT | 115.00 | 78.60 | 84.82 | 89.81 | 0.00 | - | 1 | 0 | 41.86% |
| IWM251219C00120000 | 2024-04-22 9:43AM EDT | 120.00 | 80.97 | 85.52 | 86.98 | 0.00 | - | 15 | 23 | 43.79% |
| IWM251219C00125000 | 2024-02-20 4:31PM EDT | 125.00 | 82.38 | 89.53 | 93.17 | 0.00 | - | 5 | 9 | 57.25% |
| IWM251219C00130000 | 2024-04-19 9:30AM EDT | 130.00 | 71.80 | 76.90 | 78.34 | 0.00 | - | 5 | 25 | 41.09% |
| IWM251219C00135000 | 2024-04-19 9:30AM EDT | 135.00 | 67.64 | 72.67 | 74.08 | 0.00 | - | 5 | 93 | 39.79% |
| IWM251219C00140000 | 2023-12-06 10:55AM EDT | 140.00 | 59.46 | 65.51 | 68.48 | 0.00 | - | 5 | 17 | 36.34% |
| IWM251219C00145000 | 2023-12-08 11:13AM EDT | 145.00 | 55.84 | 59.99 | 63.80 | 0.00 | - | 1 | 763 | 34.45% |
| IWM251219C00150000 | 2024-04-24 3:49PM EDT | 150.00 | 60.20 | 60.34 | 61.71 | 0.00 | - | 5 | 2,282 | 36.24% |
| IWM251219C00155000 | 2024-02-12 3:52PM EDT | 155.00 | 61.30 | 61.87 | 65.32 | 0.00 | - | 3 | 162 | 44.96% |
| IWM251219C00160000 | 2024-04-25 2:11PM EDT | 160.00 | 51.20 | 52.54 | 53.85 | 0.00 | - | 1 | 1,439 | 34.11% |
| IWM251219C00165000 | 2024-04-16 11:15AM EDT | 165.00 | 46.55 | 48.78 | 50.06 | 0.00 | - | 1 | 48 | 33.11% |
| IWM251219C00170000 | 2024-04-18 1:27PM EDT | 170.00 | 41.87 | 45.13 | 46.38 | 0.00 | - | 1 | 1,576 | 32.17% |
| IWM251219C00175000 | 2024-04-24 2:43PM EDT | 175.00 | 41.50 | 41.61 | 42.81 | 0.00 | - | 2 | 76 | 31.26% |
| IWM251219C00180000 | 2024-04-25 10:09AM EDT | 180.00 | 38.83 | 38.20 | 39.37 | +2.93 | +8.16% | 2 | 3,581 | 30.41% |
| IWM251219C00185000 | 2024-04-16 11:42AM EDT | 185.00 | 33.50 | 34.94 | 36.06 | 0.00 | - | 2 | 12,972 | 29.59% |
| IWM251219C00190000 | 2024-04-24 12:57PM EDT | 190.00 | 31.22 | 31.82 | 32.90 | 0.00 | - | 2 | 141 | 28.82% |
| IWM251219C00195000 | 2024-04-26 11:03AM EDT | 195.00 | 28.69 | 28.84 | 29.88 | +2.04 | +7.65% | 8 | 4,799 | 28.09% |
| IWM251219C00199000 | 2024-04-19 3:08PM EDT | 199.00 | 23.48 | 26.57 | 27.57 | 0.00 | - | 1 | 5 | 27.53% |
| IWM251219C00200000 | 2024-04-25 10:10AM EDT | 200.00 | 24.25 | 26.02 | 27.01 | 0.00 | - | 2 | 9,840 | 27.39% |
| IWM251219C00201000 | 2024-04-04 9:35AM EDT | 201.00 | 31.47 | 25.48 | 26.46 | 0.00 | - | 1 | 1 | 27.26% |
| IWM251219C00202000 | 2024-04-25 10:10AM EDT | 202.00 | 23.16 | 24.94 | 25.91 | 0.00 | - | 1 | 12 | 27.12% |
| IWM251219C00203000 | 2024-03-22 11:15AM EDT | 203.00 | 29.66 | 21.77 | 22.41 | 0.00 | - | 1 | 1 | 24.07% |
| IWM251219C00204000 | 2024-04-23 2:37PM EDT | 204.00 | 24.90 | 23.88 | 24.84 | 0.00 | - | 7 | 506 | 26.87% |
| IWM251219C00205000 | 2024-04-23 12:34PM EDT | 205.00 | 24.30 | 23.44 | 24.26 | 0.00 | - | 10 | 5,465 | 26.69% |
| IWM251219C00206000 | 2024-04-26 3:09PM EDT | 206.00 | 23.49 | 22.89 | 23.74 | +1.75 | +8.05% | 1 | 6 | 26.56% |
| IWM251219C00207000 | 2024-03-04 11:33AM EDT | 207.00 | 28.78 | 27.07 | 29.16 | 0.00 | - | 1 | 13 | 32.29% |
| IWM251219C00208000 | 2024-04-15 3:38PM EDT | 208.00 | 21.35 | 21.97 | 22.72 | 0.00 | - | 1,000 | 1,042 | 26.31% |
| IWM251219C00209000 | 2024-04-16 11:17AM EDT | 209.00 | 20.40 | 21.52 | 22.22 | 0.00 | - | 38 | 40 | 26.19% |
| IWM251219C00210000 | 2024-04-26 2:13PM EDT | 210.00 | 21.51 | 20.90 | 21.73 | +0.04 | +0.19% | 1 | 5,879 | 26.07% |
| IWM251219C00211000 | 2024-03-27 4:10PM EDT | 211.00 | 28.20 | 20.38 | 21.24 | 0.00 | - | 1 | 1 | 25.95% |
| IWM251219C00212000 | 2024-04-19 3:23PM EDT | 212.00 | 17.40 | 19.91 | 20.76 | 0.00 | - | 4 | 3,402 | 25.83% |
| IWM251219C00213000 | 2024-04-25 3:05PM EDT | 213.00 | 18.78 | 19.45 | 20.29 | 0.00 | - | 3 | 6 | 25.72% |
| IWM251219C00214000 | 2024-04-23 1:35PM EDT | 214.00 | 19.71 | 19.01 | 19.82 | 0.00 | - | 2 | 2 | 25.60% |
| IWM251219C00215000 | 2024-04-22 3:25PM EDT | 215.00 | 17.69 | 18.54 | 19.36 | 0.00 | - | 1 | 4,818 | 25.48% |
| IWM251219C00216000 | 2024-04-26 3:09PM EDT | 216.00 | 18.68 | 18.12 | 18.91 | +2.87 | +18.15% | 3 | 12 | 25.37% |
| IWM251219C00217000 | 2024-04-23 9:47AM EDT | 217.00 | 17.55 | 17.68 | 18.47 | 0.00 | - | 7 | 88 | 25.27% |
| IWM251219C00218000 | 2024-04-26 12:22PM EDT | 218.00 | 17.71 | 17.29 | 18.03 | +2.21 | +14.26% | 88 | 184 | 25.16% |
| IWM251219C00219000 | 2024-04-26 12:22PM EDT | 219.00 | 17.28 | 16.82 | 17.60 | +0.49 | +2.92% | 349 | 115 | 25.05% |
| IWM251219C00220000 | 2024-04-26 12:22PM EDT | 220.00 | 16.86 | 16.47 | 17.18 | +0.34 | +2.06% | 238 | 7,666 | 24.95% |
| IWM251219C00221000 | 2024-04-26 12:23PM EDT | 221.00 | 16.44 | 15.99 | 16.77 | +0.26 | +1.61% | 99 | 92 | 24.85% |
| IWM251219C00223000 | 2024-04-26 12:22PM EDT | 223.00 | 15.64 | 15.20 | 15.97 | +0.46 | +3.03% | 4 | 180 | 24.66% |
| IWM251219C00224000 | 2024-04-26 12:22PM EDT | 224.00 | 15.24 | 14.88 | 15.57 | +0.26 | +1.74% | 5 | 2,783 | 24.55% |
| IWM251219C00225000 | 2024-04-26 2:32PM EDT | 225.00 | 14.66 | 14.52 | 15.10 | +0.78 | +5.62% | 15 | 6,695 | 24.37% |
| IWM251219C00230000 | 2024-04-25 9:55AM EDT | 230.00 | 11.30 | 12.65 | 13.35 | 0.00 | - | 5 | 1,532 | 23.99% |
| IWM251219C00235000 | 2024-04-23 1:25PM EDT | 235.00 | 11.59 | 11.06 | 11.70 | 0.00 | - | 86 | 1,241 | 23.57% |
| IWM251219C00240000 | 2024-04-26 1:52PM EDT | 240.00 | 10.00 | 9.59 | 10.22 | +0.89 | +9.77% | 1,440 | 7,017 | 23.20% |
| IWM251219C00245000 | 2024-04-23 1:30PM EDT | 245.00 | 8.83 | 8.29 | 8.90 | 0.00 | - | 100 | 6,980 | 22.86% |
| IWM251219C00250000 | 2024-04-26 12:31PM EDT | 250.00 | 7.63 | 7.16 | 7.75 | +0.94 | +14.05% | 1 | 6,682 | 22.58% |
| IWM251219C00255000 | 2024-04-18 9:57AM EDT | 255.00 | 5.58 | 6.18 | 6.74 | 0.00 | - | 1 | 1,133 | 22.34% |
| IWM251219C00260000 | 2024-04-22 1:14PM EDT | 260.00 | 5.00 | 5.37 | 5.87 | 0.00 | - | 199 | 4,055 | 22.15% |
| IWM251219C00265000 | 2024-04-12 3:35PM EDT | 265.00 | 5.43 | 4.57 | 5.09 | 0.00 | - | 15 | 343 | 21.96% |
| IWM251219C00270000 | 2024-04-16 11:29AM EDT | 270.00 | 3.93 | 4.01 | 4.44 | 0.00 | - | 1 | 353 | 21.85% |
| IWM251219C00275000 | 2024-04-22 12:46PM EDT | 275.00 | 3.21 | 3.38 | 3.87 | 0.00 | - | 2 | 174 | 21.74% |
| IWM251219C00280000 | 2024-04-16 9:45AM EDT | 280.00 | 2.86 | 2.96 | 3.38 | 0.00 | - | 1 | 474 | 21.67% |
| IWM251219C00285000 | 2024-04-08 1:39PM EDT | 285.00 | 4.16 | 2.55 | 2.93 | 0.00 | - | 2 | 321 | 21.57% |
| IWM251219C00290000 | 2024-04-10 9:57AM EDT | 290.00 | 3.11 | 2.15 | 2.56 | 0.00 | - | 2 | 512 | 21.52% |
| IWM251219C00295000 | 2024-04-19 2:43PM EDT | 295.00 | 1.61 | 1.90 | 2.29 | 0.00 | - | 59 | 673 | 21.61% |
| IWM251219C00300000 | 2024-04-25 1:22PM EDT | 300.00 | 1.61 | 1.65 | 2.03 | 0.00 | - | 9 | 1,713 | 21.64% |
| IWM251219C00305000 | 2024-04-24 1:12PM EDT | 305.00 | 1.51 | 1.44 | 1.81 | 0.00 | - | 2 | 378 | 21.71% |
| IWM251219C00310000 | 2024-04-26 12:21PM EDT | 310.00 | 1.36 | 1.26 | 1.62 | +0.11 | +8.80% | 5 | 1,265 | 21.79% |
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 | 2024-04-23 1:10PM EDT | 85.00 | 0.58 | 0.33 | 0.63 | 0.00 | - | 4 | 11,583 | 34.75% |
| IWM251219P00086000 | 2024-04-25 9:40AM EDT | 86.00 | 0.62 | 0.35 | 0.80 | 0.00 | - | 1 | 413 | 35.78% |
| IWM251219P00087000 | 2024-01-26 1:34PM EDT | 87.00 | 0.90 | 0.48 | 1.09 | 0.00 | - | 1,683 | 1,939 | 37.43% |
| IWM251219P00088000 | 2024-01-26 1:28PM EDT | 88.00 | 0.85 | 0.50 | 1.11 | 0.00 | - | 1,780 | 1,941 | 37.10% |
| IWM251219P00089000 | 2024-02-20 11:09AM EDT | 89.00 | 0.93 | 0.56 | 0.82 | 0.00 | - | 5 | 2,546 | 34.61% |
| IWM251219P00090000 | 2024-04-15 10:05AM EDT | 90.00 | 0.81 | 0.43 | 0.88 | 0.00 | - | 20 | 9,663 | 34.62% |
| IWM251219P00095000 | 2024-04-11 2:32PM EDT | 95.00 | 0.85 | 0.54 | 0.86 | 0.00 | - | 322 | 8,047 | 32.36% |
| IWM251219P00100000 | 2024-04-12 9:43AM EDT | 100.00 | 1.04 | 0.81 | 0.99 | 0.00 | - | 23 | 6,617 | 31.19% |
| IWM251219P00105000 | 2024-04-11 1:42PM EDT | 105.00 | 1.13 | 0.88 | 1.07 | 0.00 | - | 10 | 10,137 | 29.69% |
| IWM251219P00110000 | 2024-04-24 3:47PM EDT | 110.00 | 1.22 | 1.04 | 1.30 | 0.00 | - | 1 | 5,298 | 28.94% |
| IWM251219P00115000 | 2024-04-26 3:47PM EDT | 115.00 | 1.33 | 1.22 | 1.51 | -0.25 | -15.82% | 2 | 3,663 | 27.98% |
| IWM251219P00120000 | 2024-04-22 3:54PM EDT | 120.00 | 1.82 | 1.45 | 1.75 | 0.00 | - | 4 | 6,769 | 27.05% |
| IWM251219P00125000 | 2024-04-10 9:51AM EDT | 125.00 | 2.20 | 1.70 | 2.02 | 0.00 | - | 1 | 6,711 | 26.13% |
| IWM251219P00130000 | 2024-04-22 3:40PM EDT | 130.00 | 2.57 | 2.01 | 2.35 | 0.00 | - | 8 | 3,754 | 25.31% |
| IWM251219P00135000 | 2024-04-26 2:51PM EDT | 135.00 | 2.62 | 2.37 | 2.81 | -0.10 | -3.68% | 1 | 19,677 | 24.71% |
| IWM251219P00140000 | 2024-04-25 12:43PM EDT | 140.00 | 3.23 | 2.80 | 3.25 | 0.00 | - | 1 | 52,136 | 23.91% |
| IWM251219P00145000 | 2024-04-24 3:47PM EDT | 145.00 | 3.66 | 3.31 | 3.71 | 0.00 | - | 4 | 13,744 | 23.06% |
| IWM251219P00150000 | 2024-04-24 3:54PM EDT | 150.00 | 4.36 | 3.89 | 4.32 | 0.00 | - | 8,000 | 51,417 | 22.38% |
| IWM251219P00155000 | 2024-04-22 11:41AM EDT | 155.00 | 5.91 | 4.56 | 5.02 | 0.00 | - | 5 | 17,663 | 21.72% |
| IWM251219P00160000 | 2024-04-26 4:06PM EDT | 160.00 | 5.57 | 5.33 | 5.81 | -0.35 | -5.91% | 1 | 22,830 | 21.06% |
| IWM251219P00165000 | 2024-04-19 3:49PM EDT | 165.00 | 8.11 | 6.21 | 6.71 | 0.00 | - | 38 | 28,413 | 20.41% |
| IWM251219P00170000 | 2024-04-19 3:52PM EDT | 170.00 | 9.31 | 7.22 | 7.74 | 0.00 | - | 369 | 14,841 | 19.79% |
| IWM251219P00175000 | 2024-04-26 4:07PM EDT | 175.00 | 8.60 | 8.37 | 8.91 | -0.55 | -6.01% | 1 | 24,609 | 19.18% |
| IWM251219P00180000 | 2024-04-24 11:18AM EDT | 180.00 | 10.33 | 9.65 | 10.22 | 0.00 | - | 3,650 | 39,345 | 18.56% |
| IWM251219P00185000 | 2024-04-25 12:29PM EDT | 185.00 | 12.30 | 11.11 | 11.71 | 0.00 | - | 2 | 21,640 | 17.97% |
| IWM251219P00190000 | 2024-04-19 3:53PM EDT | 190.00 | 15.49 | 12.74 | 13.37 | 0.00 | - | 3 | 28,141 | 17.37% |
| IWM251219P00195000 | 2024-04-26 10:25AM EDT | 195.00 | 14.74 | 14.56 | 15.21 | -1.60 | -9.79% | 5 | 18,264 | 16.76% |
| IWM251219P00199000 | 2024-04-26 12:22PM EDT | 199.00 | 16.77 | 16.15 | 16.85 | +0.14 | +0.84% | 436 | 318 | 16.29% |
| IWM251219P00200000 | 2024-04-26 12:21PM EDT | 200.00 | 17.20 | 16.59 | 17.28 | -0.34 | -1.94% | 238 | 24,869 | 16.16% |
| IWM251219P00201000 | 2024-04-26 12:20PM EDT | 201.00 | 17.64 | 17.01 | 17.69 | -0.36 | -2.00% | 110 | 224 | 16.01% |
| IWM251219P00202000 | 2024-04-26 12:18PM EDT | 202.00 | 18.07 | 17.44 | 18.14 | -0.28 | -1.53% | 69 | 114 | 15.90% |
| IWM251219P00203000 | 2024-04-24 10:57AM EDT | 203.00 | 18.87 | 17.88 | 18.58 | 0.00 | - | 10 | 11 | 15.76% |
| IWM251219P00205000 | 2024-04-24 10:57AM EDT | 205.00 | 19.66 | 18.79 | 19.51 | -0.14 | -0.71% | 14 | 2,833 | 15.50% |
| IWM251219P00206000 | 2024-04-26 12:21PM EDT | 206.00 | 19.93 | 19.27 | 19.98 | +0.20 | +1.01% | 60 | 7 | 15.37% |
| IWM251219P00207000 | 2024-04-26 12:25PM EDT | 207.00 | 20.41 | 19.75 | 20.46 | +2.01 | +10.92% | 122 | 1,010 | 15.23% |
| IWM251219P00208000 | 2024-04-15 3:38PM EDT | 208.00 | 22.55 | 20.24 | 20.96 | 0.00 | - | 1,000 | 1,001 | 15.10% |
| IWM251219P00209000 | 2024-04-26 11:57AM EDT | 209.00 | 21.51 | 20.75 | 21.48 | +2.17 | +11.22% | 7 | 268 | 14.98% |
| IWM251219P00210000 | 2024-04-19 10:36AM EDT | 210.00 | 24.86 | 21.26 | 21.99 | 0.00 | - | 1 | 3,976 | 14.84% |
| IWM251219P00211000 | 2024-02-20 12:33PM EDT | 211.00 | 23.57 | 17.61 | 19.09 | 0.00 | - | 3 | 4 | 11.19% |
| IWM251219P00212000 | 2024-04-23 1:49PM EDT | 212.00 | 22.45 | 22.31 | 22.98 | 0.00 | - | 100 | 3,532 | 14.51% |
| IWM251219P00213000 | 2024-02-23 1:34PM EDT | 213.00 | 23.50 | 19.78 | 21.82 | 0.00 | - | 1,000 | 1,027 | 12.60% |
| IWM251219P00215000 | 2024-04-19 1:45PM EDT | 215.00 | 27.89 | 23.97 | 24.70 | 0.00 | - | 1 | 5,205 | 14.15% |
| IWM251219P00216000 | 2024-01-09 12:41PM EDT | 216.00 | 27.80 | 24.94 | 28.70 | 0.00 | - | 2 | 9 | 17.56% |
| IWM251219P00217000 | 2023-12-18 3:34PM EDT | 217.00 | 27.75 | 29.26 | 32.30 | 0.00 | - | - | 1 | 20.51% |
| IWM251219P00218000 | 2023-12-18 3:27PM EDT | 218.00 | 28.34 | 29.91 | 32.98 | 0.00 | - | - | 11 | 20.51% |
| IWM251219P00219000 | 2023-12-21 2:06PM EDT | 219.00 | 28.43 | 29.32 | 32.03 | 0.00 | - | - | 68 | 18.83% |
| IWM251219P00220000 | 2024-04-16 10:51AM EDT | 220.00 | 30.38 | 26.94 | 27.85 | 0.00 | - | 2 | 78 | 13.63% |
| IWM251219P00221000 | 2023-12-21 11:14AM EDT | 221.00 | 29.11 | 30.59 | 33.42 | 0.00 | - | - | 44 | 18.81% |
| IWM251219P00225000 | 2024-04-08 10:25AM EDT | 225.00 | 26.88 | 30.19 | 31.17 | 0.00 | - | 1 | 811 | 12.98% |
| IWM251219P00230000 | 2024-03-21 11:25AM EDT | 230.00 | 28.31 | 37.22 | 39.72 | 0.00 | - | 1 | 10 | 18.38% |
| IWM251219P00235000 | 2024-03-15 1:03PM EDT | 235.00 | 36.22 | 36.49 | 39.07 | 0.00 | - | 86 | 45 | 12.30% |
| IWM251219P00240000 | 2024-04-16 10:37AM EDT | 240.00 | 46.82 | 41.67 | 42.83 | 0.00 | - | 5 | 118 | 10.92% |
| IWM251219P00245000 | 2024-04-12 9:53AM EDT | 245.00 | 44.00 | 46.08 | 47.34 | 0.00 | - | 4 | 0 | 10.47% |
| IWM251219P00250000 | 2024-04-08 2:36PM EDT | 250.00 | 44.10 | 50.76 | 52.15 | 0.00 | - | 1 | 1 | 10.58% |
| IWM251219P00270000 | 2024-03-05 12:11PM EDT | 270.00 | 65.70 | 61.50 | 66.50 | 0.00 | - | 20 | 0 | 0.00% |
| IWM251219P00295000 | 2023-10-27 11:57AM EDT | 295.00 | 131.55 | 113.00 | 118.00 | 0.00 | - | 2 | 0 | 46.53% |
© 2024 Yahoo. Todos os direitos reservados.