Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.294,04 +141,27 (+0,22%)
iShares Russell 2000 Growth ETF (IWO)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWO240517C00160000 | 2023-11-10 1:01PM EDT | 160.00 | 55.70 | 66.80 | 87.10 | 0.00 | - | - | 2 | 0.00% |
| IWO240517C00165000 | 2023-11-15 2:33PM EDT | 165.00 | 64.80 | 83.10 | 88.10 | 0.00 | - | 1 | 3 | 0.00% |
| IWO240517C00170000 | 2023-11-10 1:01PM EDT | 170.00 | 46.60 | 57.30 | 77.60 | 0.00 | - | - | 1 | 0.00% |
| IWO240517C00175000 | 2023-11-10 1:54PM EDT | 175.00 | 43.20 | 52.50 | 72.80 | 0.00 | - | - | 1 | 0.00% |
| IWO240517C00180000 | 2023-11-15 2:35PM EDT | 180.00 | 51.00 | 68.70 | 73.60 | 0.00 | - | - | 2 | 0.00% |
| IWO240517C00185000 | 2023-11-15 2:35PM EDT | 185.00 | 46.50 | 64.00 | 68.50 | 0.00 | - | - | 2 | 0.00% |
| IWO240517C00190000 | 2023-10-30 2:37PM EDT | 190.00 | 26.50 | 32.70 | 50.10 | 0.00 | - | 7 | 10 | 0.00% |
| IWO240517C00193000 | 2023-10-26 1:09PM EDT | 193.00 | 25.30 | 37.00 | 41.60 | 0.00 | - | 1 | 0 | 0.00% |
| IWO240517C00195000 | 2023-11-10 12:57PM EDT | 195.00 | 25.20 | 34.00 | 54.30 | 0.00 | - | - | 2 | 0.00% |
| IWO240517C00196000 | 2023-10-17 12:13PM EDT | 196.00 | 36.60 | 30.90 | 34.60 | 0.00 | - | - | 2 | 0.00% |
| IWO240517C00197000 | 2023-11-10 11:27AM EDT | 197.00 | 23.30 | 32.20 | 52.50 | 0.00 | - | 1 | 5 | 0.00% |
| IWO240517C00198000 | 2023-11-10 11:29AM EDT | 198.00 | 22.60 | 31.30 | 51.60 | 0.00 | - | 1 | 3 | 0.00% |
| IWO240517C00199000 | 2023-11-21 2:15PM EDT | 199.00 | 31.70 | 54.50 | 59.50 | 0.00 | - | - | 1 | 98.49% |
| IWO240517C00200000 | 2023-11-22 3:21PM EDT | 200.00 | 32.00 | 56.00 | 60.80 | 0.00 | - | 1 | 4 | 95.46% |
| IWO240517C00205000 | 2023-11-10 3:26PM EDT | 205.00 | 19.80 | 25.20 | 45.50 | 0.00 | - | - | 1 | 0.00% |
| IWO240517C00210000 | 2023-11-22 3:51PM EDT | 210.00 | 23.70 | 46.50 | 51.50 | 0.00 | - | 4 | 20 | 88.33% |
| IWO240517C00215000 | 2024-02-16 11:16AM EDT | 215.00 | 48.56 | 30.10 | 70.10 | 0.00 | - | 3 | 25 | 132.74% |
| IWO240517C00220000 | 2023-11-28 3:36PM EDT | 220.00 | 16.50 | 40.30 | 45.30 | 0.00 | - | - | 3 | 105.76% |
| IWO240517C00225000 | 2024-03-14 3:16PM EDT | 225.00 | 38.71 | 30.30 | 34.80 | 0.00 | - | 3 | 18 | 72.71% |
| IWO240517C00230000 | 2024-05-02 11:15AM EDT | 230.00 | 22.91 | 27.90 | 31.70 | 0.00 | - | 3 | 7 | 64.53% |
| IWO240517C00235000 | 2024-04-05 2:33PM EDT | 235.00 | 32.03 | 23.00 | 26.70 | 0.00 | - | 1 | 40 | 56.65% |
| IWO240517C00240000 | 2024-04-24 1:45PM EDT | 240.00 | 14.25 | 18.10 | 21.80 | 0.00 | - | 1 | 3 | 61.22% |
| IWO240517C00245000 | 2024-04-22 2:58PM EDT | 245.00 | 8.90 | 13.20 | 17.00 | 0.00 | - | 1 | 4 | 52.75% |
| IWO240517C00250000 | 2024-05-01 12:10PM EDT | 250.00 | 4.53 | 8.70 | 12.50 | 0.00 | - | 1 | 24 | 45.26% |
| IWO240517C00255000 | 2024-05-03 9:42AM EDT | 255.00 | 6.50 | 4.70 | 6.50 | +2.06 | +46.40% | 1 | 17 | 28.62% |
| IWO240517C00260000 | 2024-05-03 2:13PM EDT | 260.00 | 2.90 | 2.25 | 3.90 | +0.85 | +41.46% | 6 | 73 | 27.34% |
| IWO240517C00265000 | 2024-05-03 2:26PM EDT | 265.00 | 1.25 | 0.10 | 3.40 | +0.05 | +4.17% | 3 | 61 | 34.08% |
| IWO240517C00270000 | 2024-05-02 2:50PM EDT | 270.00 | 0.30 | 0.10 | 5.00 | 0.00 | - | 9 | 44 | 51.73% |
| IWO240517C00275000 | 2024-04-29 11:15AM EDT | 275.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 4 | 32 | 59.68% |
| IWO240517C00280000 | 2024-05-03 3:33PM EDT | 280.00 | 0.27 | 0.05 | 1.00 | +0.22 | +440.00% | 4 | 75 | 37.23% |
| IWO240517C00285000 | 2024-03-21 2:08PM EDT | 285.00 | 3.64 | 0.00 | 5.00 | 0.00 | - | 8 | 24 | 56.35% |
| IWO240517C00290000 | 2024-04-18 9:30AM EDT | 290.00 | 0.15 | 0.00 | 4.00 | 0.00 | - | 1 | 152 | 57.86% |
| IWO240517C00295000 | 2024-04-11 9:41AM EDT | 295.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 57 | 67.77% |
| IWO240517C00300000 | 2024-04-12 3:42PM EDT | 300.00 | 0.38 | 0.00 | 5.00 | 0.00 | - | 1 | 97 | 73.13% |
| IWO240517C00305000 | 2024-01-03 2:43PM EDT | 305.00 | 0.55 | 0.00 | 4.90 | 0.00 | - | 4 | 5 | 77.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWO240517P00105000 | 2023-12-28 10:30AM EDT | 105.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | - | 4 | 308.55% |
| IWO240517P00160000 | 2024-03-28 12:53PM EDT | 160.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 10 | 7 | 95.70% |
| IWO240517P00165000 | 2024-03-28 12:53PM EDT | 165.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | 10 | 2 | 169.82% |
| IWO240517P00170000 | 2024-03-28 12:53PM EDT | 170.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | 9 | 1 | 160.55% |
| IWO240517P00175000 | 2024-03-28 12:53PM EDT | 175.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | 9 | 2 | 151.47% |
| IWO240517P00180000 | 2024-03-28 12:53PM EDT | 180.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 7 | 10 | 142.58% |
| IWO240517P00185000 | 2024-03-28 12:53PM EDT | 185.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | 6 | 1 | 133.89% |
| IWO240517P00190000 | 2024-03-28 12:53PM EDT | 190.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 6 | 45 | 125.37% |
| IWO240517P00193000 | 2023-12-06 11:33AM EDT | 193.00 | 2.05 | 1.20 | 1.80 | 0.00 | - | 1 | 3 | 105.57% |
| IWO240517P00194000 | 2023-11-30 4:26PM EDT | 194.00 | 2.60 | 0.10 | 4.70 | 0.00 | - | - | 1 | 117.33% |
| IWO240517P00195000 | 2023-12-12 3:10PM EDT | 195.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 2 | 15 | 117.65% |
| IWO240517P00196000 | 2023-10-25 2:08PM EDT | 196.00 | 7.90 | 0.90 | 2.90 | 0.00 | - | 1 | 0 | 107.15% |
| IWO240517P00197000 | 2023-12-07 1:46PM EDT | 197.00 | 2.55 | 0.10 | 5.00 | 0.00 | - | 1 | 4 | 114.33% |
| IWO240517P00198000 | 2023-10-30 10:23AM EDT | 198.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| IWO240517P00199000 | 2023-12-13 4:32PM EDT | 199.00 | 1.75 | 0.20 | 5.00 | 0.00 | - | 1 | 2 | 111.65% |
| IWO240517P00200000 | 2024-02-23 10:30AM EDT | 200.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 15 | 108.77% |
| IWO240517P00205000 | 2024-02-23 10:30AM EDT | 205.00 | 0.85 | 0.05 | 4.80 | 0.00 | - | 1 | 20 | 99.76% |
| IWO240517P00210000 | 2024-02-13 10:30AM EDT | 210.00 | 1.52 | 0.00 | 5.00 | 0.00 | - | 40 | 62 | 92.60% |
| IWO240517P00215000 | 2023-11-28 11:35AM EDT | 215.00 | 6.60 | 0.10 | 5.00 | 0.00 | - | 1 | 16 | 85.16% |
| IWO240517P00220000 | 2024-04-12 2:38PM EDT | 220.00 | 0.78 | 0.00 | 5.00 | 0.00 | - | 10 | 19 | 76.71% |
| IWO240517P00225000 | 2024-04-16 11:50AM EDT | 225.00 | 1.14 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 68.82% |
| IWO240517P00230000 | 2024-04-26 2:42PM EDT | 230.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 10 | 27 | 60.89% |
| IWO240517P00235000 | 2024-04-23 3:49PM EDT | 235.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 1 | 20 | 52.89% |
| IWO240517P00240000 | 2024-05-01 12:10PM EDT | 240.00 | 1.77 | 0.00 | 5.00 | 0.00 | - | 1 | 26 | 61.67% |
| IWO240517P00245000 | 2024-04-26 11:58AM EDT | 245.00 | 2.27 | 0.00 | 4.80 | 0.00 | - | 20 | 50 | 50.78% |
| IWO240517P00250000 | 2024-05-02 3:49PM EDT | 250.00 | 1.20 | 0.00 | 4.20 | -1.58 | -56.83% | 1 | 91 | 37.29% |
| IWO240517P00255000 | 2024-05-03 10:13AM EDT | 255.00 | 3.06 | 2.20 | 3.60 | -4.84 | -61.27% | 4 | 25 | 23.22% |
| IWO240517P00260000 | 2024-05-02 12:19PM EDT | 260.00 | 9.25 | 4.20 | 6.10 | 0.00 | - | 1 | 2 | 22.40% |
| IWO240517P00265000 | 2024-04-22 11:56AM EDT | 265.00 | 19.71 | 5.30 | 9.10 | 0.00 | - | 16 | 18 | 18.82% |
| IWO240517P00270000 | 2024-04-16 11:37AM EDT | 270.00 | 19.50 | 9.30 | 13.10 | 0.00 | - | - | 0 | 0.00% |
| IWO240517P00275000 | 2024-04-03 10:18AM EDT | 275.00 | 12.60 | 15.30 | 19.30 | 0.00 | - | 3 | 0 | 33.23% |
© 2024 Yahoo. Todos os direitos reservados.