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
62.945,24 -1.351,35 (-2,10%)
iShares Russell 2000 Value ETF (IWN)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240621C00070000 | 2024-02-23 4:08PM EDT | 70.00 | 81.41 | 83.20 | 87.90 | 0.00 | - | 2 | 1 | 174.51% |
| IWN240621C00080000 | 2023-11-20 1:31PM EDT | 80.00 | 59.58 | 72.20 | 76.50 | 0.00 | - | - | 138 | 135.52% |
| IWN240621C00100000 | 2023-11-17 4:05PM EDT | 100.00 | 40.38 | 52.20 | 57.10 | 0.00 | - | 3 | 3 | 99.45% |
| IWN240621C00110000 | 2023-12-15 10:57AM EDT | 110.00 | 46.10 | 39.10 | 43.90 | 0.00 | - | 5 | 10 | 75.73% |
| IWN240621C00115000 | 2023-12-14 1:12PM EDT | 115.00 | 42.00 | 34.40 | 39.10 | 0.00 | - | - | 5 | 69.56% |
| IWN240621C00116000 | 2023-11-13 10:47AM EDT | 116.00 | 18.80 | 31.10 | 31.70 | 0.00 | - | - | 2 | 0.00% |
| IWN240621C00117000 | 2023-11-01 9:43AM EDT | 117.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| IWN240621C00118000 | 2023-11-13 11:15AM EDT | 118.00 | 17.30 | 29.30 | 30.90 | 0.00 | - | - | 1 | 0.00% |
| IWN240621C00120000 | 2023-12-04 10:53AM EDT | 120.00 | 28.25 | 33.70 | 36.50 | 0.00 | - | 10 | 18 | 69.03% |
| IWN240621C00121000 | 2023-11-13 11:08AM EDT | 121.00 | 14.80 | 26.60 | 27.30 | 0.00 | - | 1 | 4 | 0.00% |
| IWN240621C00122000 | 2023-09-25 1:28PM EDT | 122.00 | 20.30 | 10.80 | 15.50 | 0.00 | - | 15 | 15 | 0.00% |
| IWN240621C00123000 | 2023-11-30 10:44AM EDT | 123.00 | 19.90 | 33.20 | 37.60 | 0.00 | - | 1 | 3 | 84.36% |
| IWN240621C00125000 | 2023-12-04 11:48AM EDT | 125.00 | 23.30 | 30.70 | 31.00 | 0.00 | - | 4 | 5 | 65.66% |
| IWN240621C00126000 | 2023-11-30 4:04PM EDT | 126.00 | 17.90 | 30.60 | 34.90 | 0.00 | - | 1 | 10 | 80.73% |
| IWN240621C00127000 | 2023-11-16 11:18AM EDT | 127.00 | 15.30 | 27.90 | 32.40 | 0.00 | - | - | 5 | 69.92% |
| IWN240621C00128000 | 2023-11-30 10:54AM EDT | 128.00 | 16.40 | 29.80 | 32.70 | 0.00 | - | - | 1 | 79.68% |
| IWN240621C00129000 | 2023-11-22 10:46AM EDT | 129.00 | 15.30 | 29.80 | 31.50 | 0.00 | - | 4 | 7 | 79.91% |
| IWN240621C00130000 | 2024-02-20 1:11PM EDT | 130.00 | 23.60 | 26.50 | 31.00 | 0.00 | - | 1 | 66 | 73.26% |
| IWN240621C00131000 | 2023-11-30 11:14AM EDT | 131.00 | 14.30 | 26.00 | 29.80 | 0.00 | - | 2 | 5 | 72.18% |
| IWN240621C00132000 | 2024-04-03 11:39AM EDT | 132.00 | 25.38 | 17.80 | 21.90 | 0.00 | - | 1 | 8 | 42.53% |
| IWN240621C00133000 | 2024-04-09 10:33AM EDT | 133.00 | 24.72 | 17.00 | 20.90 | 0.00 | - | 1 | 6 | 41.05% |
| IWN240621C00134000 | 2023-11-13 10:45AM EDT | 134.00 | 6.70 | 15.80 | 16.20 | 0.00 | - | - | 1 | 0.00% |
| IWN240621C00135000 | 2023-12-13 10:46AM EDT | 135.00 | 15.10 | 16.50 | 21.40 | 0.00 | - | 1 | 8 | 51.95% |
| IWN240621C00136000 | 2023-12-11 11:25AM EDT | 136.00 | 14.70 | 15.70 | 20.50 | 0.00 | - | 1 | 28 | 50.77% |
| IWN240621C00137000 | 2023-12-12 1:51PM EDT | 137.00 | 13.60 | 15.30 | 19.30 | 0.00 | - | 1 | 69 | 48.02% |
| IWN240621C00138000 | 2023-12-07 10:59AM EDT | 138.00 | 12.40 | 16.00 | 19.30 | 0.00 | - | 1 | 50 | 51.29% |
| IWN240621C00139000 | 2023-11-28 10:57AM EDT | 139.00 | 7.70 | 21.00 | 25.50 | 0.00 | - | - | 4 | 72.95% |
| IWN240621C00140000 | 2024-04-25 9:54AM EDT | 140.00 | 11.10 | 11.00 | 15.70 | 0.00 | - | 1 | 58 | 39.89% |
| IWN240621C00141000 | 2024-03-05 3:59PM EDT | 141.00 | 15.11 | 14.50 | 18.70 | 0.00 | - | 3 | 24 | 57.12% |
| IWN240621C00142000 | 2024-02-14 4:17PM EDT | 142.00 | 13.49 | 10.50 | 15.00 | 0.00 | - | 2 | 5 | 42.65% |
| IWN240621C00143000 | 2024-04-17 9:55AM EDT | 143.00 | 9.40 | 8.10 | 12.80 | 0.00 | - | 7 | 15 | 35.22% |
| IWN240621C00144000 | 2024-03-14 10:21AM EDT | 144.00 | 11.30 | 8.20 | 12.80 | 0.00 | - | 2 | 2 | 38.07% |
| IWN240621C00145000 | 2024-04-26 2:49PM EDT | 145.00 | 9.20 | 6.80 | 11.40 | -0.40 | -4.17% | 100 | 118 | 34.41% |
| IWN240621C00148000 | 2024-04-22 3:24PM EDT | 148.00 | 6.50 | 5.10 | 9.60 | 0.00 | - | 3 | 3 | 33.95% |
| IWN240621C00150000 | 2024-04-26 9:30AM EDT | 150.00 | 5.20 | 3.30 | 7.90 | +0.80 | +18.18% | 1 | 145 | 31.10% |
| IWN240621C00152000 | 2024-04-26 10:18AM EDT | 152.00 | 4.70 | 2.60 | 7.10 | -0.60 | -11.32% | 5 | 11 | 31.78% |
| IWN240621C00154000 | 2024-04-16 9:47AM EDT | 154.00 | 2.75 | 0.55 | 5.00 | 0.00 | - | 3 | 4 | 26.55% |
| IWN240621C00155000 | 2024-04-26 11:38AM EDT | 155.00 | 3.00 | 0.40 | 5.00 | -0.40 | -11.76% | 7 | 322 | 28.25% |
| IWN240621C00156000 | 2024-04-25 9:51AM EDT | 156.00 | 2.20 | 0.30 | 4.60 | 0.00 | - | 2 | 11 | 28.16% |
| IWN240621C00157000 | 2024-04-01 11:59AM EDT | 157.00 | 6.53 | 0.60 | 4.20 | 0.00 | - | 1 | 3 | 27.95% |
| IWN240621C00158000 | 2024-04-26 11:10AM EDT | 158.00 | 2.03 | 0.25 | 4.90 | +0.23 | +12.78% | 2 | 4 | 32.56% |
| IWN240621C00160000 | 2024-04-26 11:46AM EDT | 160.00 | 1.49 | 0.05 | 4.90 | -0.01 | -0.67% | 1 | 90 | 35.47% |
| IWN240621C00165000 | 2024-04-26 11:46AM EDT | 165.00 | 0.68 | 0.00 | 3.60 | -0.32 | -32.00% | 1 | 70 | 35.91% |
| IWN240621C00170000 | 2024-02-29 11:10AM EDT | 170.00 | 2.00 | 0.25 | 4.40 | 0.00 | - | 36 | 42 | 45.71% |
| IWN240621C00175000 | 2024-04-10 2:43PM EDT | 175.00 | 0.33 | 0.00 | 1.20 | 0.00 | - | 2 | 16 | 31.87% |
| IWN240621C00180000 | 2024-04-26 1:27PM EDT | 180.00 | 0.40 | 0.00 | 1.70 | -0.09 | -18.37% | 5 | 20 | 39.88% |
| IWN240621C00185000 | 2024-02-27 4:49PM EDT | 185.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 49.62% |
| IWN240621C00190000 | 2023-08-23 10:00AM EDT | 190.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 53.03% |
| IWN240621C00195000 | 2024-01-25 10:39AM EDT | 195.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 38.72% |
| IWN240621C00200000 | 2024-01-02 10:34AM EDT | 200.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 5 | 17 | 40.87% |
| IWN240621C00230000 | 2024-02-21 3:50PM EDT | 230.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 8 | 21 | 63.60% |
Opções de vendapara21 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240621P00070000 | 2023-12-11 10:30AM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 94.14% |
| IWN240621P00085000 | 2024-01-24 3:02PM EDT | 85.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | 1 | 3 | 100.83% |
| IWN240621P00105000 | 2023-11-07 1:44PM EDT | 105.00 | 1.30 | 0.10 | 5.00 | 0.00 | - | 2 | 3 | 81.79% |
| IWN240621P00110000 | 2024-02-26 10:49AM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| IWN240621P00115000 | 2024-01-05 2:25PM EDT | 115.00 | 0.85 | 0.10 | 2.45 | 0.00 | - | 10 | 20 | 53.88% |
| IWN240621P00116000 | 2023-09-25 3:50PM EDT | 116.00 | 2.75 | 3.80 | 6.30 | 0.00 | - | 5 | 5 | 83.28% |
| IWN240621P00117000 | 2024-03-21 2:02PM EDT | 117.00 | 0.26 | 0.00 | 1.70 | 0.00 | - | 1 | 54 | 55.59% |
| IWN240621P00120000 | 2024-04-16 2:25PM EDT | 120.00 | 0.50 | 0.00 | 1.15 | 0.00 | - | 4 | 30 | 46.02% |
| IWN240621P00121000 | 2024-01-30 12:41PM EDT | 121.00 | 0.85 | 0.50 | 0.65 | 0.00 | - | 8 | 33 | 38.77% |
| IWN240621P00122000 | 2023-12-13 12:47PM EDT | 122.00 | 1.70 | 0.10 | 4.80 | 0.00 | - | 1 | 2 | 54.96% |
| IWN240621P00123000 | 2023-12-06 11:03AM EDT | 123.00 | 1.90 | 1.20 | 1.40 | 0.00 | - | 1 | 3 | 44.69% |
| IWN240621P00124000 | 2024-02-07 3:24PM EDT | 124.00 | 1.10 | 0.00 | 2.70 | 0.00 | - | 1 | 2 | 53.91% |
| IWN240621P00125000 | 2024-04-16 2:21PM EDT | 125.00 | 0.75 | 0.00 | 1.40 | 0.00 | - | 1 | 1,033 | 42.10% |
| IWN240621P00126000 | 2024-03-20 11:29AM EDT | 126.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 20 | 67 | 34.86% |
| IWN240621P00128000 | 2024-01-16 1:10PM EDT | 128.00 | 1.70 | 0.15 | 2.70 | 0.00 | - | 7 | 0 | 48.02% |
| IWN240621P00129000 | 2024-03-05 4:58PM EDT | 129.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 59.53% |
| IWN240621P00130000 | 2024-04-25 9:39AM EDT | 130.00 | 0.75 | 0.00 | 3.20 | 0.00 | - | 1 | 9 | 48.30% |
| IWN240621P00131000 | 2023-12-28 12:55PM EDT | 131.00 | 1.60 | 0.20 | 5.00 | 0.00 | - | 1 | 10 | 57.34% |
| IWN240621P00132000 | 2024-04-16 3:29PM EDT | 132.00 | 1.16 | 0.00 | 2.50 | 0.00 | - | - | 16 | 40.87% |
| IWN240621P00133000 | 2023-12-06 10:39AM EDT | 133.00 | 3.70 | 2.25 | 2.50 | 0.00 | - | 10 | 12 | 39.43% |
| IWN240621P00134000 | 2024-04-22 10:00AM EDT | 134.00 | 1.10 | 0.00 | 2.50 | 0.00 | - | 6 | 66 | 37.98% |
| IWN240621P00135000 | 2024-04-19 1:57PM EDT | 135.00 | 1.50 | 0.00 | 3.80 | 0.00 | - | 1 | 2,022 | 44.09% |
| IWN240621P00136000 | 2024-04-24 2:22PM EDT | 136.00 | 0.85 | 0.00 | 2.95 | 0.00 | - | 18 | 41 | 37.73% |
| IWN240621P00137000 | 2024-02-14 11:51AM EDT | 137.00 | 2.80 | 0.25 | 4.80 | 0.00 | - | 1 | 9 | 46.18% |
| IWN240621P00138000 | 2024-01-16 12:39PM EDT | 138.00 | 3.30 | 0.40 | 5.00 | 0.00 | - | 1 | 21 | 45.51% |
| IWN240621P00139000 | 2024-03-26 3:08PM EDT | 139.00 | 1.12 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 42.80% |
| IWN240621P00140000 | 2024-04-16 9:34AM EDT | 140.00 | 3.40 | 0.00 | 4.50 | 0.00 | - | 6 | 78 | 39.60% |
| IWN240621P00141000 | 2024-03-21 1:54PM EDT | 141.00 | 1.15 | 0.45 | 5.00 | 0.00 | - | 1 | 30 | 40.34% |
| IWN240621P00142000 | 2024-04-19 10:19AM EDT | 142.00 | 3.20 | 0.90 | 4.60 | 0.00 | - | 15 | 1,282 | 36.68% |
| IWN240621P00143000 | 2024-04-17 2:11PM EDT | 143.00 | 3.42 | 0.25 | 4.90 | 0.00 | - | 2 | 5 | 36.36% |
| IWN240621P00144000 | 2024-04-25 9:42AM EDT | 144.00 | 2.80 | 0.20 | 4.80 | 0.00 | - | 1 | 9 | 34.12% |
| IWN240621P00145000 | 2024-02-13 10:30AM EDT | 145.00 | 4.70 | 2.10 | 6.10 | 0.00 | - | 2 | 9 | 38.22% |
| IWN240621P00146000 | 2024-04-23 9:50AM EDT | 146.00 | 2.85 | 0.50 | 5.00 | 0.00 | - | 4 | 7 | 31.40% |
| IWN240621P00148000 | 2024-04-25 3:52PM EDT | 148.00 | 3.70 | 1.20 | 5.20 | 0.00 | - | 1 | 35 | 28.48% |
| IWN240621P00149000 | 2024-04-16 11:02AM EDT | 149.00 | 6.10 | 1.40 | 5.80 | 0.00 | - | - | 1 | 29.09% |
| IWN240621P00150000 | 2024-04-19 3:56PM EDT | 150.00 | 5.92 | 1.85 | 5.90 | 0.00 | - | 2 | 29 | 27.45% |
| IWN240621P00153000 | 2024-04-25 3:52PM EDT | 153.00 | 6.00 | 3.00 | 7.30 | 0.00 | - | 5 | 4 | 26.64% |
| IWN240621P00155000 | 2024-04-25 3:17PM EDT | 155.00 | 7.10 | 3.90 | 8.50 | 0.00 | - | 1 | 2 | 26.72% |
| IWN240621P00156000 | 2024-03-22 12:04PM EDT | 156.00 | 5.80 | 7.60 | 12.20 | 0.00 | - | 4 | 0 | 39.95% |
| IWN240621P00157000 | 2024-04-01 11:59AM EDT | 157.00 | 5.03 | 5.30 | 10.10 | 0.00 | - | 1 | 17 | 28.15% |
| IWN240621P00158000 | 2024-03-25 10:01AM EDT | 158.00 | 6.50 | 8.60 | 9.00 | 0.00 | - | 7 | 7 | 19.93% |
| IWN240621P00160000 | 2024-04-04 9:42AM EDT | 160.00 | 6.58 | 7.50 | 12.20 | 0.00 | - | 15 | 15 | 28.34% |
| IWN240621P00165000 | 2024-01-16 2:38PM EDT | 165.00 | 18.00 | 11.00 | 15.10 | 0.00 | - | 1 | 0 | 22.99% |
© 2024 Yahoo. Todos os direitos reservados.