Mercado abrirá em 4 h 22 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,08 +0,25 (+0,31%) OURO
2.327,60 -3,20 (-0,14%) Bitcoin USD
61.459,98 +795,98 (+1,31%)
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 comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240719C00130000 | 2024-06-20 12:32PM EDT | 130.00 | 20.48 | 18.20 | 23.00 | 0.00 | - | - | 1 | 69.08% |
| IWN240719C00143000 | 2024-06-25 12:31PM EDT | 143.00 | 7.69 | 5.90 | 10.40 | -3.54 | -31.52% | 3 | 7 | 41.53% |
| IWN240719C00144000 | 2024-06-14 12:17PM EDT | 144.00 | 6.70 | 5.30 | 9.70 | 0.00 | - | 5 | 5 | 41.13% |
| IWN240719C00145000 | 2024-06-17 2:08PM EDT | 145.00 | 6.90 | 4.00 | 8.40 | 0.00 | - | - | 3 | 36.34% |
| IWN240719C00146000 | 2024-06-12 9:44AM EDT | 146.00 | 10.40 | 3.40 | 8.00 | 0.00 | - | 4 | 0 | 37.81% |
| IWN240719C00147000 | 2024-06-12 10:33AM EDT | 147.00 | 10.00 | 2.30 | 7.10 | 0.00 | - | 1 | 5 | 35.65% |
| IWN240719C00148000 | 2024-06-21 9:48AM EDT | 148.00 | 3.90 | 1.75 | 6.30 | 0.00 | - | 1 | 4 | 34.03% |
| IWN240719C00149000 | 2024-06-25 12:31PM EDT | 149.00 | 3.15 | 1.10 | 5.40 | -1.24 | -28.25% | 3 | 4 | 31.62% |
| IWN240719C00150000 | 2024-06-20 12:35PM EDT | 150.00 | 3.10 | 0.50 | 5.10 | 0.00 | - | 107 | 111 | 32.94% |
| IWN240719C00151000 | 2024-06-24 9:35AM EDT | 151.00 | 2.72 | 0.20 | 5.00 | 0.00 | - | 1 | 18 | 35.35% |
| IWN240719C00152000 | 2024-06-25 9:30AM EDT | 152.00 | 2.30 | 0.20 | 4.80 | -0.65 | -22.03% | 1 | 33 | 36.93% |
| IWN240719C00153000 | 2024-06-25 10:20AM EDT | 153.00 | 1.60 | 0.00 | 4.80 | -0.19 | -10.61% | 9 | 5 | 39.66% |
| IWN240719C00154000 | 2024-06-25 3:03PM EDT | 154.00 | 1.00 | 0.00 | 1.90 | -0.90 | -47.37% | 25 | 32 | 22.60% |
| IWN240719C00155000 | 2024-06-24 10:45AM EDT | 155.00 | 1.55 | 0.00 | 2.00 | 0.00 | - | 1 | 18 | 25.53% |
| IWN240719C00156000 | 2024-06-25 11:25AM EDT | 156.00 | 0.62 | 0.00 | 4.50 | -0.58 | -48.33% | 13 | 7 | 45.15% |
| IWN240719C00158000 | 2024-06-21 11:44AM EDT | 158.00 | 0.35 | 0.00 | 1.40 | -0.05 | -12.50% | 1 | 9 | 26.86% |
| IWN240719C00159000 | 2024-06-21 12:26PM EDT | 159.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 53.98% |
| IWN240719C00160000 | 2024-06-24 3:28PM EDT | 160.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 25 | 27 | 21.24% |
| IWN240719C00162000 | 2024-06-21 3:36PM EDT | 162.00 | 0.17 | 0.00 | 1.10 | 0.00 | - | 26 | 27 | 30.88% |
| IWN240719C00163000 | 2024-06-18 1:04PM EDT | 163.00 | 0.27 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 43.27% |
| IWN240719C00165000 | 2024-06-18 9:47AM EDT | 165.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 66.10% |
| IWN240719C00166000 | 2024-05-20 3:39PM EDT | 166.00 | 1.65 | 0.00 | 4.20 | 0.00 | - | - | 6 | 63.53% |
| IWN240719C00168000 | 2024-05-28 10:30AM EDT | 168.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 10 | 4 | 50.71% |
| IWN240719C00170000 | 2024-05-29 2:24PM EDT | 170.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 27 | 27 | 55.64% |
| IWN240719C00171000 | 2024-05-20 2:24PM EDT | 171.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 39.40% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240719P00125000 | 2024-06-14 9:47AM EDT | 125.00 | 0.13 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 74.44% |
| IWN240719P00135000 | 2024-06-11 2:12PM EDT | 135.00 | 0.32 | 0.00 | 1.75 | 0.00 | - | 1 | 3 | 46.62% |
| IWN240719P00140000 | 2024-06-24 10:13AM EDT | 140.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 8 | 10 | 27.25% |
| IWN240719P00143000 | 2024-06-24 10:13AM EDT | 143.00 | 0.45 | 0.05 | 5.00 | 0.00 | - | 3 | 8 | 53.77% |
| IWN240719P00144000 | 2024-06-25 11:48AM EDT | 144.00 | 0.65 | 0.10 | 1.85 | -0.20 | -23.53% | 11 | 21 | 28.03% |
| IWN240719P00145000 | 2024-06-25 2:31PM EDT | 145.00 | 0.73 | 0.05 | 2.50 | -0.02 | -2.67% | 1 | 9 | 30.52% |
| IWN240719P00146000 | 2024-06-25 9:47AM EDT | 146.00 | 1.10 | 0.60 | 2.05 | +0.33 | +42.86% | 1 | 29 | 24.73% |
| IWN240719P00147000 | 2024-06-25 10:47AM EDT | 147.00 | 1.30 | 0.20 | 3.50 | +0.46 | +54.76% | 3 | 57 | 32.19% |
| IWN240719P00148000 | 2024-06-25 2:44PM EDT | 148.00 | 1.50 | 0.20 | 4.90 | +0.36 | +31.58% | 19 | 149 | 38.62% |
| IWN240719P00149000 | 2024-06-25 2:53PM EDT | 149.00 | 1.88 | 0.25 | 4.20 | +0.44 | +30.56% | 7 | 387 | 30.90% |
| IWN240719P00150000 | 2024-06-24 12:54PM EDT | 150.00 | 1.73 | 0.40 | 4.70 | 0.00 | - | 20 | 172 | 30.92% |
| IWN240719P00151000 | 2024-06-25 9:50AM EDT | 151.00 | 2.70 | 0.45 | 4.90 | +0.68 | +33.66% | 3 | 17 | 28.77% |
| IWN240719P00152000 | 2024-06-17 10:43AM EDT | 152.00 | 5.35 | 1.05 | 5.60 | 0.00 | - | 1 | 3 | 29.66% |
| IWN240719P00153000 | 2024-06-25 9:41AM EDT | 153.00 | 3.70 | 1.50 | 6.20 | +0.40 | +12.12% | 5 | 64 | 29.68% |
| IWN240719P00154000 | 2024-06-10 11:50AM EDT | 154.00 | 4.90 | 2.60 | 7.00 | 0.00 | - | 1 | 4 | 30.84% |
| IWN240719P00155000 | 2024-06-03 12:32PM EDT | 155.00 | 4.00 | 3.00 | 7.60 | 0.00 | - | 10 | 9 | 30.43% |
| IWN240719P00157000 | 2024-06-12 9:48AM EDT | 157.00 | 4.10 | 4.70 | 9.30 | 0.00 | - | 1 | 14 | 32.62% |
| IWN240719P00158000 | 2024-05-22 1:36PM EDT | 158.00 | 3.90 | 5.70 | 10.60 | 0.00 | - | 15 | 48 | 36.89% |
| IWN240719P00159000 | 2024-05-22 12:02PM EDT | 159.00 | 4.50 | 6.60 | 11.50 | 0.00 | - | - | 1 | 38.15% |
© 2024 Yahoo. Todos os direitos reservados.