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
62.914,64 -1.532,94 (-2,38%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240816C00100000 | 2024-03-22 1:39PM EDT | 100.00 | 56.50 | 46.70 | 51.60 | 0.00 | - | 3 | 3 | 42.43% |
| IWN240816C00120000 | 2024-02-21 3:54PM EDT | 120.00 | 32.80 | 34.80 | 38.90 | 0.00 | - | 8 | 9 | 56.92% |
| IWN240816C00132000 | 2023-12-19 10:58AM EDT | 132.00 | 28.07 | 18.60 | 22.40 | 0.00 | - | - | 1 | 32.25% |
| IWN240816C00133000 | 2024-02-28 11:52AM EDT | 133.00 | 23.62 | 26.10 | 31.10 | 0.00 | - | - | 1 | 57.98% |
| IWN240816C00135000 | 2024-03-07 11:48AM EDT | 135.00 | 22.90 | 21.40 | 25.70 | 0.00 | - | 1 | 3 | 52.03% |
| IWN240816C00136000 | 2023-12-29 11:37AM EDT | 136.00 | 26.30 | 20.00 | 24.40 | 0.00 | - | 1 | 1 | 49.62% |
| IWN240816C00137000 | 2024-02-13 3:19PM EDT | 137.00 | 16.30 | 16.10 | 20.50 | 0.00 | - | - | 1 | 38.23% |
| IWN240816C00139000 | 2024-03-12 11:53AM EDT | 139.00 | 18.20 | 16.50 | 19.20 | 0.00 | - | - | 1 | 38.07% |
| IWN240816C00140000 | 2024-04-01 9:53AM EDT | 140.00 | 22.07 | 12.70 | 17.20 | 0.00 | - | 10 | 8 | 33.39% |
| IWN240816C00143000 | 2024-04-18 12:45PM EDT | 143.00 | 10.63 | 10.20 | 14.90 | 0.00 | - | - | 1 | 31.81% |
| IWN240816C00144000 | 2024-04-19 10:32AM EDT | 144.00 | 10.20 | 9.80 | 14.40 | 0.00 | - | 3 | 3 | 32.07% |
| IWN240816C00146000 | 2023-12-21 11:10AM EDT | 146.00 | 17.10 | 9.80 | 13.50 | 0.00 | - | - | 10 | 32.73% |
| IWN240816C00147000 | 2024-04-18 12:53PM EDT | 147.00 | 7.96 | 7.40 | 12.00 | 0.00 | - | 4 | 11 | 29.75% |
| IWN240816C00150000 | 2024-04-16 2:09PM EDT | 150.00 | 7.40 | 6.00 | 10.70 | 0.00 | - | 34 | 48 | 30.45% |
| IWN240816C00151000 | 2024-01-09 10:30AM EDT | 151.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IWN240816C00152000 | 2024-04-10 11:38AM EDT | 152.00 | 8.40 | 4.50 | 9.10 | 0.00 | - | 2 | 10 | 28.46% |
| IWN240816C00153000 | 2024-02-15 10:37AM EDT | 153.00 | 9.30 | 5.40 | 10.00 | 0.00 | - | 3 | 2 | 32.49% |
| IWN240816C00154000 | 2024-02-15 11:24AM EDT | 154.00 | 9.60 | 5.10 | 9.80 | 0.00 | - | 1 | 3 | 33.17% |
| IWN240816C00155000 | 2024-04-23 1:52PM EDT | 155.00 | 6.40 | 3.20 | 7.80 | 0.00 | - | 1 | 578 | 28.42% |
| IWN240816C00156000 | 2024-04-02 12:04PM EDT | 156.00 | 7.60 | 2.55 | 7.10 | 0.00 | - | 1 | 3 | 27.52% |
| IWN240816C00157000 | 2024-04-22 11:16AM EDT | 157.00 | 4.00 | 2.05 | 6.80 | 0.00 | - | 1 | 4 | 27.76% |
| IWN240816C00158000 | 2024-04-25 9:48AM EDT | 158.00 | 3.50 | 1.50 | 6.10 | 0.00 | - | 1 | 4 | 26.73% |
| IWN240816C00159000 | 2024-01-08 4:59PM EDT | 159.00 | 7.60 | 4.10 | 5.50 | 0.00 | - | 10 | 16 | 25.94% |
| IWN240816C00160000 | 2024-04-23 2:35PM EDT | 160.00 | 4.20 | 1.00 | 5.70 | 0.00 | - | 10 | 55 | 27.60% |
| IWN240816C00163000 | 2024-04-17 12:09PM EDT | 163.00 | 1.85 | 0.20 | 5.00 | 0.00 | - | 4 | 2 | 28.30% |
| IWN240816C00164000 | 2024-04-09 2:39PM EDT | 164.00 | 4.90 | 0.15 | 4.80 | 0.00 | - | - | 1 | 28.57% |
| IWN240816C00165000 | 2024-04-25 3:53PM EDT | 165.00 | 1.96 | 0.15 | 4.80 | 0.00 | - | 1 | 70 | 29.47% |
| IWN240816C00170000 | 2024-04-25 3:53PM EDT | 170.00 | 1.24 | 0.00 | 4.50 | 0.00 | - | 1 | 1,405 | 32.67% |
| IWN240816C00175000 | 2024-04-09 12:26PM EDT | 175.00 | 1.83 | 0.00 | 3.40 | 0.00 | - | 2 | 19 | 32.40% |
| IWN240816C00180000 | 2024-01-17 12:32PM EDT | 180.00 | 0.79 | 0.25 | 2.95 | 0.00 | - | 15 | 15 | 33.97% |
| IWN240816C00185000 | 2024-04-11 1:55PM EDT | 185.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | - | 2 | 33.66% |
| IWN240816C00190000 | 2024-04-16 2:13PM EDT | 190.00 | 0.16 | 0.00 | 1.75 | 0.00 | - | 66 | 100 | 34.11% |
| IWN240816C00195000 | 2024-01-05 3:03PM EDT | 195.00 | 0.51 | 0.00 | 2.45 | 0.00 | - | 15 | 22 | 40.49% |
| IWN240816C00200000 | 2024-03-27 3:16PM EDT | 200.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 5 | 17 | 38.28% |
| IWN240816C00205000 | 2024-01-03 11:08AM EDT | 205.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | - | 1 | 44.52% |
| IWN240816C00215000 | 2024-02-26 12:52PM EDT | 215.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 50.04% |
| IWN240816C00230000 | 2024-02-15 11:04AM EDT | 230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 2 | 56.43% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240816P00100000 | 2024-04-25 12:40PM EDT | 100.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 54.99% |
| IWN240816P00110000 | 2024-03-22 3:49PM EDT | 110.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 1 | 86 | 49.19% |
| IWN240816P00115000 | 2024-04-18 2:35PM EDT | 115.00 | 0.70 | 0.15 | 1.60 | 0.00 | - | 20 | 20 | 40.56% |
| IWN240816P00120000 | 2024-02-12 10:45AM EDT | 120.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 1 | 21 | 29.19% |
| IWN240816P00125000 | 2024-04-16 3:52PM EDT | 125.00 | 1.26 | 0.00 | 3.10 | 0.00 | - | 20 | 50 | 39.06% |
| IWN240816P00130000 | 2024-04-25 3:51PM EDT | 130.00 | 1.23 | 0.15 | 2.25 | 0.00 | - | 1 | 12 | 29.72% |
| IWN240816P00132000 | 2024-04-25 12:40PM EDT | 132.00 | 1.53 | 0.20 | 2.30 | 0.00 | - | 10 | 11 | 27.97% |
| IWN240816P00135000 | 2024-04-25 3:51PM EDT | 135.00 | 1.78 | 0.25 | 2.75 | 0.00 | - | 1 | 3 | 26.91% |
| IWN240816P00136000 | 2024-02-14 11:04AM EDT | 136.00 | 3.30 | 0.30 | 5.00 | 0.00 | - | 3 | 3 | 34.58% |
| IWN240816P00137000 | 2024-04-01 10:23AM EDT | 137.00 | 1.50 | 0.15 | 3.00 | 0.00 | - | 1 | 11 | 25.81% |
| IWN240816P00138000 | 2024-03-14 1:21PM EDT | 138.00 | 2.65 | 0.50 | 5.00 | 0.00 | - | 2 | 6 | 32.18% |
| IWN240816P00139000 | 2024-01-22 11:08AM EDT | 139.00 | 3.60 | 3.80 | 4.10 | 0.00 | - | - | 6 | 27.75% |
| IWN240816P00140000 | 2024-04-19 12:53PM EDT | 140.00 | 3.75 | 0.15 | 3.30 | 0.00 | - | 1 | 11 | 23.68% |
| IWN240816P00142000 | 2024-03-04 12:29PM EDT | 142.00 | 3.30 | 1.20 | 4.60 | 0.00 | - | 3 | 77 | 25.94% |
| IWN240816P00143000 | 2024-02-27 3:16PM EDT | 143.00 | 3.70 | 0.25 | 4.10 | 0.00 | - | - | 3 | 23.03% |
| IWN240816P00144000 | 2024-04-16 11:41AM EDT | 144.00 | 5.10 | 0.60 | 5.00 | 0.00 | - | 2 | 4 | 24.78% |
| IWN240816P00145000 | 2024-04-17 12:19PM EDT | 145.00 | 5.70 | 1.10 | 5.80 | 0.00 | - | 2 | 4 | 26.07% |
| IWN240816P00146000 | 2024-03-12 3:58PM EDT | 146.00 | 3.90 | 2.45 | 5.90 | 0.00 | - | - | 1 | 25.05% |
| IWN240816P00147000 | 2024-04-12 12:23PM EDT | 147.00 | 5.01 | 1.65 | 6.30 | 0.00 | - | 3 | 4 | 24.93% |
| IWN240816P00149000 | 2024-04-11 10:28AM EDT | 149.00 | 5.90 | 2.50 | 7.20 | 0.00 | - | 1 | 1 | 24.83% |
| IWN240816P00150000 | 2024-04-19 10:04AM EDT | 150.00 | 7.36 | 2.80 | 7.60 | 0.00 | - | 10 | 50 | 24.54% |
| IWN240816P00151000 | 2024-03-27 1:37PM EDT | 151.00 | 4.30 | 3.30 | 8.00 | 0.00 | - | 1 | 1 | 24.20% |
| IWN240816P00152000 | 2024-04-09 2:51PM EDT | 152.00 | 5.10 | 3.90 | 8.40 | 0.00 | - | - | 1 | 23.80% |
| IWN240816P00154000 | 2024-04-02 3:33PM EDT | 154.00 | 6.50 | 4.80 | 9.50 | 0.00 | - | 1 | 2 | 23.72% |
| IWN240816P00155000 | 2024-04-19 10:04AM EDT | 155.00 | 10.19 | 5.10 | 9.90 | 0.00 | - | 21 | 24 | 23.14% |
| IWN240816P00156000 | 2023-12-21 10:37AM EDT | 156.00 | 9.00 | 9.00 | 12.50 | 0.00 | - | - | 2 | 29.16% |
| IWN240816P00157000 | 2024-04-15 3:19PM EDT | 157.00 | 11.65 | 6.70 | 11.40 | 0.00 | - | 1 | 1 | 23.93% |
| IWN240816P00158000 | 2024-04-23 11:49AM EDT | 158.00 | 9.50 | 7.20 | 11.80 | 0.00 | - | 2 | 27 | 23.16% |
| IWN240816P00159000 | 2024-04-23 11:36AM EDT | 159.00 | 10.10 | 7.80 | 12.50 | 0.00 | - | 1 | 37 | 23.26% |
| IWN240816P00160000 | 2024-04-23 10:45AM EDT | 160.00 | 10.90 | 8.30 | 13.00 | 0.00 | - | 1 | 97 | 22.66% |
| IWN240816P00162000 | 2024-04-24 3:07PM EDT | 162.00 | 12.70 | 9.70 | 14.30 | 0.00 | - | 1 | 14 | 22.23% |
| IWN240816P00165000 | 2024-04-05 9:56AM EDT | 165.00 | 12.77 | 12.20 | 16.90 | 0.00 | - | 14 | 8 | 23.43% |
| IWN240816P00170000 | 2023-12-20 4:33PM EDT | 170.00 | 18.00 | 19.50 | 24.10 | 0.00 | - | - | 26 | 35.24% |
| IWN240816P00175000 | 2023-12-21 1:44PM EDT | 175.00 | 21.90 | 24.50 | 29.20 | 0.00 | - | - | 1 | 39.55% |
© 2024 Yahoo. Todos os direitos reservados.