Mercado fechado
BOVESPA
126.538,32 +806,87 (+0,64%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.359,00 +138,51 (+0,27%) PETROLEO CRU
76,58 +0,17 (+0,22%) OURO
2.041,60 +1,60 (+0,08%) Bitcoin USD
37.847,55 +781,44 (+2,11%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM260116C00090000 | 2023-11-09 3:47PM EST | 90.00 | 83.51 | 90.50 | 95.50 | 0.00 | - | - | 1 | 47.83% |
| IWM260116C00100000 | 2023-10-25 8:30AM EST | 100.00 | 74.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM260116C00120000 | 2023-11-28 12:43PM EST | 120.00 | 68.50 | 65.00 | 70.00 | +10.29 | +17.68% | 1 | 35 | 39.20% |
| IWM260116C00125000 | 2023-10-25 8:42AM EST | 125.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| IWM260116C00130000 | 2023-11-24 10:58AM EST | 130.00 | 61.75 | 57.00 | 62.00 | 0.00 | - | 1 | 3 | 36.86% |
| IWM260116C00140000 | 2023-11-16 2:40PM EST | 140.00 | 50.54 | 49.50 | 54.50 | 0.00 | - | 1 | 7 | 34.94% |
| IWM260116C00150000 | 2023-11-17 3:29PM EST | 150.00 | 46.00 | 42.00 | 47.00 | 0.00 | - | 1 | 8 | 32.74% |
| IWM260116C00155000 | 2023-10-03 1:56PM EST | 155.00 | 38.44 | 33.00 | 38.00 | 0.00 | - | - | 2 | 25.69% |
| IWM260116C00160000 | 2023-11-07 12:13PM EST | 160.00 | 33.50 | 35.00 | 40.00 | 0.00 | - | 1 | 5 | 30.81% |
| IWM260116C00165000 | 2023-11-13 10:56AM EST | 165.00 | 28.82 | 32.00 | 37.00 | 0.00 | - | 2 | 5 | 30.25% |
| IWM260116C00170000 | 2023-11-17 12:19PM EST | 170.00 | 32.00 | 28.50 | 33.50 | 0.00 | - | 10 | 37 | 29.06% |
| IWM260116C00171000 | 2023-11-28 3:47PM EST | 171.00 | 33.00 | 28.00 | 33.00 | +1.67 | +5.33% | 1 | 1 | 29.02% |
| IWM260116C00172000 | 2023-10-13 1:46PM EST | 172.00 | 27.18 | 22.00 | 27.00 | 0.00 | - | 2 | 5 | 23.46% |
| IWM260116C00175000 | 2023-10-10 12:04PM EST | 175.00 | 29.75 | 21.01 | 25.97 | 0.00 | - | 1 | 12 | 23.81% |
| IWM260116C00176000 | 2023-11-16 1:54PM EST | 176.00 | 27.00 | 25.00 | 30.00 | 0.00 | - | 7 | 11 | 28.23% |
| IWM260116C00177000 | 2023-11-14 11:33AM EST | 177.00 | 27.11 | 24.50 | 29.50 | 0.00 | - | 1 | 1 | 28.15% |
| IWM260116C00178000 | 2023-11-24 9:46AM EST | 178.00 | 28.00 | 24.00 | 29.00 | 0.00 | - | 2 | 3 | 28.08% |
| IWM260116C00179000 | 2023-11-22 3:50PM EST | 179.00 | 26.46 | 23.50 | 28.50 | 0.00 | - | 1 | 2 | 27.99% |
| IWM260116C00180000 | 2023-11-27 3:02PM EST | 180.00 | 26.33 | 23.00 | 28.00 | 0.00 | - | 1 | 50 | 27.91% |
| IWM260116C00182000 | 2023-09-19 9:54AM EST | 182.00 | 29.50 | 19.00 | 24.00 | 0.00 | - | - | 6 | 24.81% |
| IWM260116C00184000 | 2023-10-09 1:21PM EST | 184.00 | 23.03 | 16.50 | 21.50 | 0.00 | - | 1 | 9 | 23.16% |
| IWM260116C00185000 | 2023-11-20 9:35AM EST | 185.00 | 23.50 | 20.50 | 25.50 | 0.00 | - | 9 | 18 | 27.40% |
| IWM260116C00186000 | 2023-10-17 9:13AM EST | 186.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| IWM260116C00187000 | 2023-09-18 9:53AM EST | 187.00 | 27.95 | 18.50 | 23.50 | 0.00 | - | - | 1 | 26.20% |
| IWM260116C00188000 | 2023-11-15 10:00AM EST | 188.00 | 23.01 | 19.00 | 24.00 | 0.00 | - | - | 2 | 27.05% |
| IWM260116C00190000 | 2023-10-24 9:42AM EST | 190.00 | 16.20 | 18.95 | 23.00 | 0.00 | - | 20 | 20 | 26.78% |
| IWM260116C00191000 | 2023-11-10 11:32AM EST | 191.00 | 14.45 | 17.50 | 22.50 | 0.00 | - | - | 2 | 26.64% |
| IWM260116C00192000 | 2023-11-10 11:30AM EST | 192.00 | 14.09 | 17.00 | 22.00 | 0.00 | - | - | 2 | 26.50% |
| IWM260116C00193000 | 2023-11-10 11:36AM EST | 193.00 | 13.62 | 16.50 | 21.50 | 0.00 | - | - | 2 | 26.35% |
| IWM260116C00194000 | 2023-11-10 12:33PM EST | 194.00 | 13.54 | 16.00 | 21.00 | 0.00 | - | - | 5 | 26.20% |
| IWM260116C00195000 | 2023-11-10 1:16PM EST | 195.00 | 13.41 | 15.50 | 20.50 | 0.00 | - | 2 | 3 | 26.04% |
| IWM260116C00198000 | 2023-10-04 12:25PM EST | 198.00 | 14.80 | 14.34 | 18.32 | 0.00 | - | - | 4 | 24.88% |
| IWM260116C00200000 | 2023-11-16 10:52AM EST | 200.00 | 15.15 | 14.00 | 18.50 | 0.00 | - | 1 | 141 | 25.66% |
| IWM260116C00205000 | 2023-09-18 10:11AM EST | 205.00 | 19.03 | 11.00 | 16.00 | 0.00 | - | 2 | 1 | 24.67% |
| IWM260116C00210000 | 2023-09-18 9:54AM EST | 210.00 | 17.00 | 9.50 | 14.50 | 0.00 | - | - | 1 | 24.54% |
| IWM260116C00215000 | 2023-09-29 10:48AM EST | 215.00 | 13.20 | 4.46 | 9.00 | 0.00 | - | 2 | 5 | 20.08% |
| IWM260116C00220000 | 2023-10-20 10:42AM EST | 220.00 | 7.00 | 7.50 | 12.50 | 0.00 | - | 1 | 1 | 24.96% |
| IWM260116C00225000 | 2023-09-26 8:30AM EST | 225.00 | 9.20 | 3.00 | 8.00 | 0.00 | - | 4 | 8 | 21.17% |
| IWM260116C00230000 | 2023-11-22 2:55PM EST | 230.00 | 7.62 | 4.50 | 9.50 | 0.00 | - | 42 | 49 | 23.91% |
| IWM260116C00235000 | 2023-11-22 1:22PM EST | 235.00 | 6.67 | 3.50 | 8.50 | 0.00 | - | 42 | 69 | 23.76% |
| IWM260116C00240000 | 2023-11-14 2:45PM EST | 240.00 | 5.06 | 2.50 | 7.50 | 0.00 | - | 5 | 7 | 23.51% |
| IWM260116C00245000 | 2023-11-16 10:52AM EST | 245.00 | 3.85 | 1.50 | 6.50 | 0.00 | - | 1 | 3 | 23.13% |
| IWM260116C00250000 | 2023-11-22 2:39PM EST | 250.00 | 3.77 | 3.00 | 6.00 | 0.00 | - | 2 | 10 | 23.32% |
| IWM260116C00260000 | 2023-11-14 2:43PM EST | 260.00 | 2.56 | 0.89 | 5.00 | 0.00 | - | 7 | 5 | 23.47% |
| IWM260116C00265000 | 2023-11-20 3:22PM EST | 265.00 | 2.47 | 0.04 | 5.00 | 0.00 | - | 12 | 6 | 24.22% |
| IWM260116C00270000 | 2023-11-20 3:19PM EST | 270.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | 6 | 15 | 24.93% |
| IWM260116C00275000 | 2023-11-15 12:21PM EST | 275.00 | 1.85 | 0.70 | 5.00 | 0.00 | - | 2 | 49 | 25.63% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM260116P00085000 | 2023-11-06 9:43AM EST | 85.00 | 0.90 | 0.75 | 5.00 | 0.00 | - | - | 3 | 44.68% |
| IWM260116P00095000 | 2023-11-14 3:22PM EST | 95.00 | 1.85 | 1.00 | 5.00 | 0.00 | - | 4 | 12 | 39.14% |
| IWM260116P00100000 | 2023-11-06 10:50AM EST | 100.00 | 2.24 | 1.00 | 5.00 | 0.00 | - | 2 | 30 | 36.59% |
| IWM260116P00110000 | 2023-09-13 10:21AM EST | 110.00 | 2.61 | 1.00 | 6.00 | 0.00 | - | - | 1 | 33.93% |
| IWM260116P00125000 | 2023-11-07 12:15PM EST | 125.00 | 4.64 | 1.50 | 6.50 | 0.00 | - | - | 1 | 28.06% |
| IWM260116P00130000 | 2023-11-20 3:44PM EST | 130.00 | 4.37 | 3.00 | 7.00 | 0.00 | - | 1 | 1 | 26.72% |
| IWM260116P00135000 | 2023-09-25 8:38AM EST | 135.00 | 6.06 | 5.00 | 9.29 | 0.00 | - | 1 | 1 | 27.94% |
| IWM260116P00140000 | 2023-10-25 12:39PM EST | 140.00 | 8.33 | 3.50 | 8.50 | 0.00 | - | 3 | 15 | 24.63% |
| IWM260116P00145000 | 2023-10-05 9:11AM EST | 145.00 | 8.92 | 5.50 | 10.50 | 0.00 | - | - | 11 | 25.07% |
| IWM260116P00150000 | 2023-10-17 9:19AM EST | 150.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 3.13% |
| IWM260116P00155000 | 2023-10-27 10:57AM EST | 155.00 | 12.89 | 6.00 | 11.00 | 0.00 | - | 2 | 0 | 21.22% |
| IWM260116P00160000 | 2023-11-24 12:26PM EST | 160.00 | 9.95 | 7.50 | 12.50 | 0.00 | - | 1 | 77 | 20.65% |
| IWM260116P00165000 | 2023-11-16 12:53PM EST | 165.00 | 11.80 | 9.00 | 14.00 | 0.00 | - | 10 | 145 | 19.92% |
| IWM260116P00170000 | 2023-11-24 11:14AM EST | 170.00 | 12.72 | 10.50 | 15.50 | 0.00 | - | 29 | 37 | 19.04% |
| IWM260116P00171000 | 2023-11-10 11:31AM EST | 171.00 | 16.75 | 11.00 | 16.00 | 0.00 | - | 2 | 4 | 19.05% |
| IWM260116P00172000 | 2023-11-10 11:31AM EST | 172.00 | 17.09 | 11.50 | 16.50 | 0.00 | - | 2 | 8 | 19.05% |
| IWM260116P00173000 | 2023-11-10 11:31AM EST | 173.00 | 17.55 | 11.50 | 16.50 | 0.00 | - | 2 | 14 | 18.54% |
| IWM260116P00174000 | 2023-11-16 9:37AM EST | 174.00 | 15.00 | 12.00 | 17.00 | 0.00 | - | 10 | 32 | 18.53% |
| IWM260116P00175000 | 2023-11-24 11:14AM EST | 175.00 | 14.47 | 12.50 | 17.50 | 0.00 | - | 29 | 60 | 18.50% |
| IWM260116P00176000 | 2023-11-10 11:30AM EST | 176.00 | 18.95 | 13.00 | 18.00 | 0.00 | - | 2 | 43 | 18.47% |
| IWM260116P00177000 | 2023-11-14 3:16PM EST | 177.00 | 16.09 | 13.00 | 18.00 | 0.00 | - | 1 | 5 | 17.95% |
| IWM260116P00178000 | 2023-11-24 11:47AM EST | 178.00 | 16.69 | 13.50 | 18.50 | 0.00 | - | 1 | 103 | 17.90% |
| IWM260116P00180000 | 2023-11-14 9:50AM EST | 180.00 | 17.50 | 14.50 | 19.50 | 0.00 | - | 5 | 30 | 17.78% |
| IWM260116P00184000 | 2023-10-09 1:18PM EST | 184.00 | 20.73 | 19.50 | 24.50 | 0.00 | - | 1 | 0 | 20.35% |
| IWM260116P00185000 | 2023-11-08 11:22AM EST | 185.00 | 23.40 | 16.50 | 21.50 | 0.00 | - | 1 | 7 | 16.88% |
| IWM260116P00190000 | 2023-11-14 3:55PM EST | 190.00 | 21.69 | 19.00 | 24.00 | 0.00 | - | 10 | 26 | 16.24% |
| IWM260116P00195000 | 2023-11-03 8:31AM EST | 195.00 | 27.00 | 21.50 | 26.50 | 0.00 | - | 1 | 6 | 15.38% |
| IWM260116P00198000 | 2023-10-04 2:30PM EST | 198.00 | 30.55 | 25.50 | 30.50 | 0.00 | - | - | 1 | 17.28% |
| IWM260116P00200000 | 2023-10-25 11:35AM EST | 200.00 | 37.05 | 23.50 | 28.50 | 0.00 | - | 13 | 0 | 13.71% |
| IWM260116P00205000 | 2023-10-24 10:23AM EST | 205.00 | 39.00 | 27.50 | 32.50 | 0.00 | - | - | 4 | 13.88% |
| IWM260116P00210000 | 2023-11-10 12:29PM EST | 210.00 | 42.20 | 31.50 | 36.50 | 0.00 | - | 6 | 13 | 13.86% |
| IWM260116P00215000 | 2023-11-02 9:02AM EST | 215.00 | 46.70 | 35.50 | 40.50 | 0.00 | - | 2 | 0 | 13.62% |
| IWM260116P00220000 | 2023-11-14 2:05PM EST | 220.00 | 40.50 | 40.00 | 45.00 | 0.00 | - | 2 | 2 | 13.89% |
| IWM260116P00225000 | 2023-10-20 10:40AM EST | 225.00 | 57.68 | 44.50 | 49.50 | 0.00 | - | 6 | 0 | 14.02% |
| IWM260116P00230000 | 2023-09-22 11:38AM EST | 230.00 | 53.06 | 61.00 | 66.00 | 0.00 | - | - | 0 | 28.85% |
| IWM260116P00235000 | 2023-11-17 1:19PM EST | 235.00 | 57.40 | 54.50 | 59.50 | 0.00 | - | 1 | 1 | 15.71% |
| IWM260116P00270000 | 2023-10-04 1:38PM EST | 270.00 | 99.86 | 93.00 | 98.00 | 0.00 | - | 1 | 1 | 26.54% |
| IWM260116P00275000 | 2023-09-26 10:11AM EST | 275.00 | 98.97 | 108.00 | 113.00 | 0.00 | - | - | 0 | 39.27% |
© 2023 Yahoo. Todos os direitos reservados.