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
62.850,33 -1.463,28 (-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 comprapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM260618C00085000 | 2024-01-02 10:35AM EDT | 85.00 | 119.00 | 110.50 | 115.50 | 0.00 | - | 1 | 2 | 38.72% |
| IWM260618C00090000 | 2024-04-01 9:51AM EDT | 90.00 | 124.00 | 112.56 | 115.48 | 0.00 | - | 1 | 9 | 50.99% |
| IWM260618C00100000 | 2024-03-27 4:03PM EDT | 100.00 | 116.00 | 103.91 | 106.82 | 0.00 | - | 8 | 33 | 48.23% |
| IWM260618C00105000 | 2023-11-02 9:31AM EDT | 105.00 | 71.18 | 85.00 | 90.00 | 0.00 | - | - | 4 | 0.00% |
| IWM260618C00110000 | 2024-02-13 3:25PM EDT | 110.00 | 93.50 | 97.00 | 102.00 | 0.00 | - | 2 | 7 | 52.10% |
| IWM260618C00120000 | 2024-02-29 3:36PM EDT | 120.00 | 92.50 | 97.00 | 102.00 | 0.00 | - | 3 | 2 | 57.67% |
| IWM260618C00130000 | 2024-04-19 9:37AM EDT | 130.00 | 76.00 | 78.68 | 81.49 | 0.00 | - | 1 | 8 | 40.66% |
| IWM260618C00135000 | 2024-04-10 1:15PM EDT | 135.00 | 77.50 | 74.64 | 77.42 | 0.00 | - | 1 | 7 | 39.54% |
| IWM260618C00145000 | 2024-03-21 1:03PM EDT | 145.00 | 76.00 | 61.11 | 66.00 | 0.00 | - | 5 | 4 | 33.07% |
| IWM260618C00150000 | 2024-04-01 12:34PM EDT | 150.00 | 74.20 | 62.88 | 65.52 | 0.00 | - | 1 | 36 | 36.33% |
| IWM260618C00155000 | 2023-12-19 3:44PM EDT | 155.00 | 63.10 | 51.00 | 56.00 | 0.00 | - | 2 | 16 | 28.78% |
| IWM260618C00160000 | 2024-04-19 12:18PM EDT | 160.00 | 52.00 | 55.44 | 57.98 | 0.00 | - | 1 | 57 | 34.43% |
| IWM260618C00165000 | 2024-01-24 10:52AM EDT | 165.00 | 51.00 | 52.50 | 57.50 | 0.00 | - | 1 | 18 | 36.84% |
| IWM260618C00170000 | 2024-04-01 1:18PM EDT | 170.00 | 58.00 | 48.37 | 50.80 | 0.00 | - | 10 | 94 | 32.69% |
| IWM260618C00175000 | 2024-04-09 3:21PM EDT | 175.00 | 52.10 | 44.99 | 47.36 | 0.00 | - | 2 | 13 | 31.87% |
| IWM260618C00180000 | 2024-04-24 11:17AM EDT | 180.00 | 41.50 | 41.72 | 44.07 | 0.00 | - | 1 | 33 | 31.13% |
| IWM260618C00185000 | 2024-02-22 2:56PM EDT | 185.00 | 41.50 | 42.50 | 47.50 | 0.00 | - | 1 | 120 | 36.56% |
| IWM260618C00190000 | 2024-04-12 9:56AM EDT | 190.00 | 39.48 | 35.52 | 37.73 | 0.00 | - | 1 | 66 | 29.64% |
| IWM260618C00195000 | 2024-04-19 1:17PM EDT | 195.00 | 30.72 | 32.61 | 34.74 | 0.00 | - | 1 | 149 | 28.94% |
| IWM260618C00200000 | 2024-04-16 9:43AM EDT | 200.00 | 28.72 | 29.83 | 31.89 | 0.00 | - | 1 | 59 | 28.29% |
| IWM260618C00205000 | 2024-04-25 12:01PM EDT | 205.00 | 26.27 | 27.18 | 29.16 | 0.00 | - | 3 | 170 | 27.65% |
| IWM260618C00210000 | 2024-04-25 12:01PM EDT | 210.00 | 23.72 | 24.72 | 26.55 | 0.00 | - | 2 | 4,077 | 27.02% |
| IWM260618C00215000 | 2024-03-28 3:49PM EDT | 215.00 | 32.00 | 22.35 | 24.06 | 0.00 | - | 1 | 43 | 26.40% |
| IWM260618C00220000 | 2024-04-26 12:18PM EDT | 220.00 | 20.95 | 20.12 | 21.85 | -0.85 | -3.90% | 26 | 3,506 | 25.93% |
| IWM260618C00225000 | 2024-03-25 10:10AM EDT | 225.00 | 23.81 | 17.71 | 19.25 | 0.00 | - | 2 | 1,505 | 25.02% |
| IWM260618C00230000 | 2024-04-22 9:45AM EDT | 230.00 | 14.90 | 16.10 | 17.72 | 0.00 | - | 2 | 2,070 | 24.95% |
| IWM260618C00235000 | 2024-04-25 12:01PM EDT | 235.00 | 13.89 | 14.34 | 15.86 | 0.00 | - | 1 | 4 | 24.48% |
| IWM260618C00240000 | 2024-03-28 2:51PM EDT | 240.00 | 17.00 | 12.77 | 14.19 | 0.00 | - | 1 | 111 | 24.09% |
| IWM260618C00245000 | 2024-04-26 9:46AM EDT | 245.00 | 11.90 | 11.29 | 12.10 | -0.40 | -3.25% | 3 | 100 | 23.18% |
| IWM260618C00250000 | 2024-04-25 12:01PM EDT | 250.00 | 9.63 | 9.98 | 11.29 | 0.00 | - | 2 | 166 | 23.40% |
| IWM260618C00255000 | 2024-04-18 10:13AM EDT | 255.00 | 8.48 | 8.76 | 10.08 | 0.00 | - | 3 | 176 | 23.14% |
| IWM260618C00260000 | 2024-04-11 1:45PM EDT | 260.00 | 10.09 | 7.74 | 8.98 | 0.00 | - | 1 | 54 | 22.90% |
| IWM260618C00265000 | 2024-04-26 12:20PM EDT | 265.00 | 7.25 | 6.78 | 7.99 | -0.39 | -5.10% | 2 | 176 | 22.68% |
| IWM260618C00270000 | 2024-04-23 10:32AM EDT | 270.00 | 6.78 | 5.94 | 7.12 | 0.00 | - | 3 | 19 | 22.50% |
| IWM260618C00275000 | 2024-03-25 11:57AM EDT | 275.00 | 7.95 | 5.03 | 6.37 | 0.00 | - | 12 | 10 | 22.38% |
| IWM260618C00280000 | 2024-04-16 9:57AM EDT | 280.00 | 4.45 | 4.57 | 5.69 | 0.00 | - | 10 | 100 | 22.26% |
| IWM260618C00285000 | 2024-03-27 2:42PM EDT | 285.00 | 6.63 | 3.99 | 5.11 | 0.00 | - | 2 | 270 | 22.19% |
| IWM260618C00290000 | 2024-03-27 2:42PM EDT | 290.00 | 5.96 | 3.49 | 4.60 | 0.00 | - | 52 | 35 | 22.15% |
| IWM260618C00295000 | 2024-04-19 12:15PM EDT | 295.00 | 2.93 | 3.05 | 4.15 | 0.00 | - | 7 | 275 | 22.13% |
| IWM260618C00300000 | 2024-04-16 10:32AM EDT | 300.00 | 2.89 | 2.65 | 3.76 | 0.00 | - | 1 | 166 | 22.14% |
| IWM260618C00305000 | 2024-04-10 10:53AM EDT | 305.00 | 3.51 | 2.31 | 3.41 | 0.00 | - | 2 | 175 | 22.15% |
| IWM260618C00310000 | 2024-04-24 1:13PM EDT | 310.00 | 2.28 | 2.00 | 3.11 | 0.00 | - | 2 | 368 | 22.20% |
Opções de vendapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM260618P00085000 | 2024-04-11 1:18PM EDT | 85.00 | 0.75 | 0.30 | 1.41 | 0.00 | - | 2 | 4,006 | 35.43% |
| IWM260618P00095000 | 2024-03-26 11:30AM EDT | 95.00 | 1.75 | 0.70 | 1.81 | 0.00 | - | 1 | 86 | 33.03% |
| IWM260618P00100000 | 2024-03-19 10:14AM EDT | 100.00 | 1.84 | 0.42 | 3.70 | 0.00 | - | 4 | 48 | 37.13% |
| IWM260618P00105000 | 2024-01-18 3:42PM EDT | 105.00 | 2.58 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 38.17% |
| IWM260618P00110000 | 2024-03-19 10:12AM EDT | 110.00 | 2.22 | 0.04 | 4.21 | 0.00 | - | 4 | 2 | 34.09% |
| IWM260618P00115000 | 2024-03-19 2:17PM EDT | 115.00 | 2.44 | 0.36 | 4.52 | 0.00 | - | 16 | 10 | 32.72% |
| IWM260618P00120000 | 2024-03-19 11:04AM EDT | 120.00 | 3.64 | 0.71 | 4.88 | 0.00 | - | 8 | 183 | 31.46% |
| IWM260618P00125000 | 2024-03-22 1:44PM EDT | 125.00 | 2.60 | 1.68 | 4.80 | 0.00 | - | 2 | 421 | 29.33% |
| IWM260618P00130000 | 2024-04-16 9:46AM EDT | 130.00 | 3.61 | 2.54 | 3.64 | 0.00 | - | 4 | 295 | 25.13% |
| IWM260618P00135000 | 2024-03-26 12:10PM EDT | 135.00 | 3.60 | 2.94 | 4.48 | 0.00 | - | 2 | 19 | 25.01% |
| IWM260618P00140000 | 2024-04-24 1:55PM EDT | 140.00 | 4.21 | 3.51 | 4.62 | 0.00 | - | 3 | 5,066 | 23.51% |
| IWM260618P00145000 | 2024-03-19 2:17PM EDT | 145.00 | 5.08 | 3.42 | 7.60 | 0.00 | - | 12 | 2,141 | 26.33% |
| IWM260618P00150000 | 2024-04-18 3:04PM EDT | 150.00 | 6.29 | 5.00 | 5.89 | 0.00 | - | 243 | 18,227 | 22.03% |
| IWM260618P00155000 | 2024-03-19 11:26AM EDT | 155.00 | 6.44 | 5.10 | 9.28 | 0.00 | - | 30 | 2,011 | 24.74% |
| IWM260618P00160000 | 2024-04-26 3:07PM EDT | 160.00 | 7.14 | 6.63 | 7.51 | -1.02 | -12.50% | 6,001 | 8,250 | 20.66% |
| IWM260618P00165000 | 2024-04-22 1:52PM EDT | 165.00 | 8.56 | 7.38 | 8.49 | 0.00 | - | 13 | 2,628 | 20.02% |
| IWM260618P00170000 | 2024-04-19 1:18PM EDT | 170.00 | 10.80 | 8.52 | 9.58 | 0.00 | - | 10 | 2,397 | 19.40% |
| IWM260618P00175000 | 2024-04-26 3:47PM EDT | 175.00 | 10.42 | 9.66 | 10.81 | -0.52 | -4.75% | 4,500 | 13,676 | 18.80% |
| IWM260618P00180000 | 2024-04-12 2:09PM EDT | 180.00 | 12.25 | 10.98 | 12.18 | 0.00 | - | 79 | 485 | 18.21% |
| IWM260618P00185000 | 2024-04-26 2:34PM EDT | 185.00 | 13.50 | 12.88 | 13.69 | +0.13 | +0.97% | 10 | 347 | 17.62% |
| IWM260618P00190000 | 2024-04-15 3:44PM EDT | 190.00 | 16.83 | 14.09 | 15.36 | 0.00 | - | 10 | 577 | 17.03% |
| IWM260618P00195000 | 2024-04-24 1:47PM EDT | 195.00 | 17.23 | 15.88 | 17.23 | 0.00 | - | 1 | 21 | 16.47% |
| IWM260618P00200000 | 2024-04-24 2:11PM EDT | 200.00 | 18.98 | 18.26 | 19.26 | 0.00 | - | 1 | 393 | 15.89% |
| IWM260618P00205000 | 2024-04-26 3:47PM EDT | 205.00 | 21.08 | 19.98 | 21.50 | -0.33 | -1.54% | 2,250 | 408 | 15.32% |
| IWM260618P00210000 | 2024-04-19 11:12AM EDT | 210.00 | 26.40 | 22.37 | 23.91 | 0.00 | - | 1 | 4 | 14.71% |
| IWM260618P00215000 | 2023-11-21 2:03PM EDT | 215.00 | 38.75 | 24.50 | 29.50 | 0.00 | - | 2 | 11 | 16.72% |
| IWM260618P00220000 | 2024-02-12 2:09PM EDT | 220.00 | 27.45 | 23.50 | 28.50 | 0.00 | - | 3 | 6 | 12.59% |
| IWM260618P00225000 | 2024-02-27 4:50PM EDT | 225.00 | 29.74 | 23.50 | 28.50 | 0.00 | - | - | 10 | 8.17% |
| IWM260618P00230000 | 2024-02-27 4:50PM EDT | 230.00 | 32.75 | 26.00 | 31.00 | 0.00 | - | 1 | 11 | 0.00% |
| IWM260618P00235000 | 2024-01-30 11:24AM EDT | 235.00 | 40.05 | 34.00 | 39.00 | 0.00 | - | 3 | 4 | 10.70% |
| IWM260618P00240000 | 2023-12-21 4:49PM EDT | 240.00 | 42.59 | 45.50 | 50.50 | 0.00 | - | - | 1 | 19.05% |
© 2024 Yahoo. Todos os direitos reservados.