Mercado abrirá em 9 h 23 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,82 +0,25 (+0,30%) OURO
2.345,30 +2,80 (+0,12%) Bitcoin USD
64.405,80 +50,71 (+0,08%)
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 comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240517C00110000 | 2023-10-25 9:55AM EDT | 110.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWN240517C00120000 | 2023-10-23 11:16AM EDT | 120.00 | 15.50 | 20.90 | 21.30 | 0.00 | - | - | 1 | 0.00% |
| IWN240517C00127000 | 2024-03-07 4:00PM EDT | 127.00 | 28.40 | 27.00 | 31.40 | 0.00 | - | 4 | 21 | 109.72% |
| IWN240517C00128000 | 2023-12-01 10:46AM EDT | 128.00 | 15.40 | 28.00 | 31.40 | 0.00 | - | 3 | 5 | 120.04% |
| IWN240517C00129000 | 2023-11-29 10:44AM EDT | 129.00 | 15.20 | 29.60 | 31.70 | 0.00 | - | - | 6 | 133.42% |
| IWN240517C00130000 | 2023-11-30 10:44AM EDT | 130.00 | 13.80 | 26.00 | 30.20 | 0.00 | - | - | 5 | 117.43% |
| IWN240517C00132000 | 2024-02-28 11:51AM EDT | 132.00 | 22.42 | 25.50 | 30.50 | 0.00 | - | 1 | 4 | 126.76% |
| IWN240517C00133000 | 2023-12-20 4:40PM EDT | 133.00 | 24.30 | 17.00 | 20.60 | 0.00 | - | 2 | 13 | 51.71% |
| IWN240517C00134000 | 2024-04-02 9:38AM EDT | 134.00 | 22.20 | 10.40 | 29.00 | 0.00 | - | 2 | 1 | 68.38% |
| IWN240517C00135000 | 2023-12-20 4:05PM EDT | 135.00 | 22.90 | 16.20 | 18.80 | 0.00 | - | 1 | 1 | 54.68% |
| IWN240517C00137000 | 2024-03-04 4:32PM EDT | 137.00 | 18.11 | 18.20 | 21.50 | 0.00 | - | 3 | 4 | 86.52% |
| IWN240517C00138000 | 2024-03-12 11:52AM EDT | 138.00 | 17.06 | 15.20 | 16.10 | 0.00 | - | 1 | 4 | 57.85% |
| IWN240517C00139000 | 2024-01-08 1:32PM EDT | 139.00 | 16.50 | 10.60 | 13.80 | 0.00 | - | 1 | 4 | 48.05% |
| IWN240517C00140000 | 2024-04-18 3:15PM EDT | 140.00 | 8.40 | 9.50 | 14.50 | 0.00 | - | 6 | 18 | 59.56% |
| IWN240517C00141000 | 2024-01-24 1:50PM EDT | 141.00 | 14.10 | 11.30 | 15.50 | 0.00 | - | 1 | 1 | 56.06% |
| IWN240517C00142000 | 2024-04-18 12:45PM EDT | 142.00 | 7.53 | 7.70 | 12.70 | 0.00 | - | 1 | 13 | 55.62% |
| IWN240517C00143000 | 2024-01-26 12:04PM EDT | 143.00 | 13.00 | 9.80 | 13.90 | 0.00 | - | 1 | 5 | 53.93% |
| IWN240517C00144000 | 2023-12-15 10:30AM EDT | 144.00 | 15.54 | 8.70 | 13.30 | 0.00 | - | 5 | 8 | 52.16% |
| IWN240517C00145000 | 2024-04-22 1:16PM EDT | 145.00 | 6.80 | 5.00 | 10.00 | 0.00 | - | 105 | 12 | 49.23% |
| IWN240517C00146000 | 2024-04-24 10:55AM EDT | 146.00 | 6.46 | 4.20 | 9.20 | 0.00 | - | 1 | 47 | 47.67% |
| IWN240517C00147000 | 2024-02-05 11:24AM EDT | 147.00 | 6.06 | 9.30 | 10.80 | 0.00 | - | 2 | 3 | 57.52% |
| IWN240517C00148000 | 2024-04-17 10:14AM EDT | 148.00 | 4.10 | 2.70 | 7.70 | 0.00 | - | 3 | 8 | 44.90% |
| IWN240517C00149000 | 2024-04-25 12:02PM EDT | 149.00 | 3.60 | 2.00 | 7.00 | -0.90 | -20.00% | 3 | 25 | 43.65% |
| IWN240517C00150000 | 2024-04-22 9:43AM EDT | 150.00 | 2.80 | 2.20 | 7.00 | 0.00 | - | 10 | 95 | 47.02% |
| IWN240517C00151000 | 2024-04-25 3:58PM EDT | 151.00 | 2.95 | 1.50 | 6.50 | -1.35 | -31.40% | 12 | 677 | 46.83% |
| IWN240517C00152000 | 2024-04-24 10:55AM EDT | 152.00 | 2.71 | 0.80 | 5.70 | 0.00 | - | 1 | 213 | 44.41% |
| IWN240517C00153000 | 2024-04-19 1:31PM EDT | 153.00 | 1.70 | 0.20 | 4.80 | 0.00 | - | 9 | 37 | 41.15% |
| IWN240517C00154000 | 2024-04-23 1:42PM EDT | 154.00 | 1.63 | 0.00 | 4.80 | -1.02 | -38.49% | 2 | 25 | 43.87% |
| IWN240517C00155000 | 2024-04-23 2:55PM EDT | 155.00 | 1.10 | 0.00 | 4.80 | -1.15 | -51.11% | 1 | 1,247 | 46.50% |
| IWN240517C00156000 | 2024-04-25 10:32AM EDT | 156.00 | 0.91 | 0.95 | 5.60 | -0.74 | -44.85% | 1 | 16 | 54.61% |
| IWN240517C00157000 | 2024-04-24 1:52PM EDT | 157.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 34 | 40 | 51.47% |
| IWN240517C00158000 | 2024-04-23 11:33AM EDT | 158.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 10 | 18 | 53.83% |
| IWN240517C00159000 | 2024-04-25 10:42AM EDT | 159.00 | 0.42 | 0.00 | 4.00 | -0.10 | -19.23% | 1 | 8 | 50.31% |
| IWN240517C00160000 | 2024-04-25 11:15AM EDT | 160.00 | 0.30 | 0.05 | 1.00 | -0.20 | -40.00% | 4 | 53 | 27.71% |
| IWN240517C00161000 | 2024-04-11 10:27AM EDT | 161.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | - | 5 | 34.28% |
| IWN240517C00163000 | 2024-04-12 12:31PM EDT | 163.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 64.78% |
| IWN240517C00165000 | 2024-04-24 10:45AM EDT | 165.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 68 | 68.82% |
| IWN240517C00168000 | 2024-04-03 3:19PM EDT | 168.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.64% |
| IWN240517C00170000 | 2024-04-15 9:30AM EDT | 170.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 57.93% |
| IWN240517C00175000 | 2024-03-22 10:31AM EDT | 175.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 3 | 37 | 49.81% |
| IWN240517C00180000 | 2024-03-13 11:38AM EDT | 180.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 47.56% |
| IWN240517C00185000 | 2023-12-29 10:54AM EDT | 185.00 | 0.94 | 0.00 | 1.80 | 0.00 | - | 30 | 12 | 60.52% |
| IWN240517C00190000 | 2023-12-29 4:04PM EDT | 190.00 | 0.56 | 0.00 | 1.80 | 0.00 | - | 60 | 19 | 66.11% |
| IWN240517C00195000 | 2023-12-26 2:11PM EDT | 195.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 92.46% |
| IWN240517C00205000 | 2024-03-13 9:46AM EDT | 205.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 68.65% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240517P00105000 | 2024-04-02 10:33AM EDT | 105.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 126.64% |
| IWN240517P00110000 | 2024-01-24 10:30AM EDT | 110.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 2 | 57 | 84.47% |
| IWN240517P00120000 | 2024-04-16 9:45AM EDT | 120.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 90.11% |
| IWN240517P00125000 | 2024-04-16 11:43AM EDT | 125.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 78.49% |
| IWN240517P00127000 | 2024-03-13 11:38AM EDT | 127.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 5 | 23 | 51.47% |
| IWN240517P00128000 | 2024-04-19 1:34PM EDT | 128.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 71.58% |
| IWN240517P00129000 | 2024-02-20 1:33PM EDT | 129.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 69.29% |
| IWN240517P00130000 | 2024-04-16 9:45AM EDT | 130.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 55 | 66.99% |
| IWN240517P00131000 | 2024-04-16 10:44AM EDT | 131.00 | 0.54 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 64.70% |
| IWN240517P00132000 | 2024-02-20 1:33PM EDT | 132.00 | 1.32 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 62.39% |
| IWN240517P00133000 | 2024-02-08 2:33PM EDT | 133.00 | 1.40 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 63.57% |
| IWN240517P00134000 | 2024-04-18 2:55PM EDT | 134.00 | 0.65 | 0.00 | 4.50 | 0.00 | - | 37 | 37 | 56.27% |
| IWN240517P00135000 | 2024-04-19 1:58PM EDT | 135.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 55.47% |
| IWN240517P00136000 | 2024-04-16 10:30AM EDT | 136.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 53.15% |
| IWN240517P00137000 | 2024-02-15 3:50PM EDT | 137.00 | 1.40 | 0.15 | 4.80 | 0.00 | - | 38 | 49 | 51.51% |
| IWN240517P00138000 | 2024-04-25 12:55PM EDT | 138.00 | 0.40 | 0.00 | 4.80 | -0.60 | -60.00% | 1 | 13 | 68.84% |
| IWN240517P00139000 | 2024-04-24 9:55AM EDT | 139.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 66.10% |
| IWN240517P00140000 | 2024-04-22 9:33AM EDT | 140.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 88 | 63.34% |
| IWN240517P00141000 | 2024-02-06 10:54AM EDT | 141.00 | 3.30 | 0.20 | 3.40 | 0.00 | - | 1 | 11 | 49.56% |
| IWN240517P00142000 | 2024-04-23 11:30AM EDT | 142.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 42 | 29 | 57.74% |
| IWN240517P00143000 | 2024-04-23 10:33AM EDT | 143.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 100 | 29 | 54.91% |
| IWN240517P00144000 | 2024-04-23 10:20AM EDT | 144.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 22 | 6 | 52.03% |
| IWN240517P00145000 | 2024-04-24 9:55AM EDT | 145.00 | 0.91 | 0.00 | 4.80 | 0.00 | - | 6 | 19 | 49.10% |
| IWN240517P00146000 | 2024-04-19 2:41PM EDT | 146.00 | 3.20 | 0.25 | 4.80 | 0.00 | - | 49 | 59 | 46.11% |
| IWN240517P00147000 | 2024-04-22 9:50AM EDT | 147.00 | 2.65 | 0.15 | 4.80 | 0.00 | - | 1 | 251 | 43.05% |
| IWN240517P00148000 | 2024-04-23 9:39AM EDT | 148.00 | 2.30 | 0.25 | 5.00 | 0.00 | - | 1 | 27 | 41.30% |
| IWN240517P00149000 | 2024-04-24 9:38AM EDT | 149.00 | 1.95 | 0.10 | 5.00 | 0.00 | - | 1 | 31 | 38.04% |
| IWN240517P00150000 | 2024-04-24 2:56PM EDT | 150.00 | 2.50 | 0.05 | 5.00 | 0.00 | - | 1 | 73 | 34.63% |
| IWN240517P00151000 | 2024-04-24 3:08PM EDT | 151.00 | 2.94 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 29.69% |
| IWN240517P00152000 | 2024-02-08 12:12PM EDT | 152.00 | 7.73 | 1.90 | 6.60 | 0.00 | - | 1 | 3 | 38.16% |
| IWN240517P00153000 | 2023-12-22 10:45AM EDT | 153.00 | 5.30 | 6.00 | 8.80 | 0.00 | - | 11 | 11 | 49.23% |
| IWN240517P00154000 | 2024-04-09 2:46PM EDT | 154.00 | 3.00 | 1.70 | 6.70 | 0.00 | - | 1 | 17 | 30.47% |
| IWN240517P00155000 | 2024-04-23 11:13AM EDT | 155.00 | 7.10 | 2.30 | 7.30 | +2.20 | +44.90% | 1 | 24 | 30.02% |
| IWN240517P00156000 | 2024-04-19 3:56PM EDT | 156.00 | 8.18 | 3.30 | 8.20 | 0.00 | - | 1 | 0 | 31.57% |
| IWN240517P00160000 | 2024-02-22 3:20PM EDT | 160.00 | 11.20 | 5.80 | 9.90 | 0.00 | - | 1 | 2 | 14.45% |
| IWN240517P00175000 | 2023-12-28 12:48PM EDT | 175.00 | 17.80 | 20.20 | 25.10 | 0.00 | - | - | 0 | 37.01% |
© 2024 Yahoo. Todos os direitos reservados.