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
62.953,07 -1.402,01 (-2,18%)
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 comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN241115C00135000 | 2024-04-09 10:34AM EDT | 135.00 | 26.00 | 19.40 | 24.10 | 0.00 | - | 2 | 3 | 34.50% |
| IWN241115C00140000 | 2024-04-01 10:05AM EDT | 140.00 | 17.97 | 15.80 | 20.40 | -6.13 | -25.44% | 15 | 15 | 32.73% |
| IWN241115C00148000 | 2024-04-04 11:50AM EDT | 148.00 | 17.50 | 10.30 | 14.60 | 0.00 | - | 1 | 1 | 29.19% |
| IWN241115C00150000 | 2024-04-16 9:51AM EDT | 150.00 | 9.50 | 9.00 | 13.60 | 0.00 | - | 2 | 21 | 29.12% |
| IWN241115C00153000 | 2024-04-26 9:30AM EDT | 153.00 | 10.00 | 7.20 | 12.00 | -0.44 | -4.21% | 1 | 1 | 28.58% |
| IWN241115C00154000 | 2024-04-02 1:09PM EDT | 154.00 | 11.90 | 6.80 | 11.50 | 0.00 | - | 1 | 21 | 28.42% |
| IWN241115C00155000 | 2024-04-03 1:25PM EDT | 155.00 | 12.14 | 6.30 | 10.90 | 0.00 | - | 8 | 8 | 28.01% |
| IWN241115C00160000 | 2024-04-10 11:23AM EDT | 160.00 | 7.61 | 4.40 | 9.00 | 0.00 | - | 4 | 2 | 28.03% |
| IWN241115C00161000 | 2024-04-01 3:53PM EDT | 161.00 | 9.60 | 3.90 | 8.60 | 0.00 | - | 1 | 0 | 27.91% |
| IWN241115C00162000 | 2024-04-15 2:21PM EDT | 162.00 | 5.50 | 3.20 | 8.00 | 0.00 | - | 1,181 | 585 | 27.31% |
| IWN241115C00165000 | 2024-04-23 11:45AM EDT | 165.00 | 5.40 | 2.45 | 7.10 | 0.00 | - | 4 | 6 | 27.40% |
| IWN241115C00170000 | 2024-04-10 11:07AM EDT | 170.00 | 4.40 | 0.55 | 5.00 | 0.00 | - | 1,151 | 368 | 25.55% |
| IWN241115C00195000 | 2024-04-01 10:56AM EDT | 195.00 | 1.45 | 0.00 | 0.95 | 0.00 | - | - | 5 | 23.35% |
| IWN241115C00200000 | 2024-03-22 12:15PM EDT | 200.00 | 0.85 | 0.00 | 2.40 | 0.00 | - | 2 | 2 | 31.82% |
| IWN241115C00215000 | 2024-04-16 9:30AM EDT | 215.00 | 0.25 | 0.00 | 1.85 | 0.00 | - | 1 | 13 | 34.71% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN241115P00110000 | 2024-04-18 10:49AM EDT | 110.00 | 1.19 | 0.00 | 3.00 | 0.00 | - | - | 3 | 40.89% |
| IWN241115P00115000 | 2024-04-02 3:52PM EDT | 115.00 | 1.00 | 0.00 | 3.30 | 0.00 | - | - | 10 | 37.96% |
| IWN241115P00120000 | 2024-04-10 11:49AM EDT | 120.00 | 1.55 | 0.00 | 2.45 | 0.00 | - | 14 | 16 | 30.41% |
| IWN241115P00125000 | 2024-04-17 11:29AM EDT | 125.00 | 2.45 | 0.00 | 3.40 | 0.00 | - | 27 | 102 | 30.09% |
| IWN241115P00130000 | 2024-04-23 2:45PM EDT | 130.00 | 2.32 | 0.25 | 4.80 | 0.00 | - | 20 | 33 | 30.40% |
| IWN241115P00140000 | 2024-03-27 1:01PM EDT | 140.00 | 3.38 | 2.00 | 6.70 | 0.00 | - | 3 | 3 | 26.42% |
| IWN241115P00143000 | 2024-03-28 9:46AM EDT | 143.00 | 3.55 | 3.50 | 7.70 | 0.00 | - | 1 | 1 | 25.90% |
| IWN241115P00145000 | 2024-04-10 10:16AM EDT | 145.00 | 5.73 | 3.30 | 8.00 | 0.00 | - | - | 13 | 24.55% |
| IWN241115P00148000 | 2024-04-09 1:26PM EDT | 148.00 | 5.68 | 4.40 | 9.00 | 0.00 | - | - | 55 | 23.63% |
| IWN241115P00150000 | 2024-03-20 11:18AM EDT | 150.00 | 7.50 | 8.20 | 12.30 | 0.00 | - | 1 | 5 | 28.78% |
| IWN241115P00155000 | 2024-04-09 3:29PM EDT | 155.00 | 8.00 | 7.20 | 12.00 | 0.00 | - | 1 | 10 | 21.89% |
| IWN241115P00163000 | 2024-04-02 9:55AM EDT | 163.00 | 12.80 | 12.00 | 16.80 | 0.00 | - | - | 1 | 20.90% |
© 2024 Yahoo. Todos os direitos reservados.