Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
200,75+0,35 (+0,17%)
No fechamento: 04:00PM EDT
200,89 +0,14 (+0,07%)
Pós-fechamento: 06:54PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
16 de agosto de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
103.600.00--395.000.020.00-14,904
107.500.00-18100.000.020.00-1130
90.890.00--0105.000.02-0.01-33.33%852,327
89.800.00-13110.000.030.00-40192
84.590.00-22115.000.030.00-2538
79.570.00-85120.000.050.00-6256
74.800.00--22125.000.030.00-200554
69.590.00-4824130.000.060.00-1429
64.580.00-369183135.000.07+0.01+16.67%1610
59.840.00-248124140.000.110.00-13,111
54.910.00-7340145.000.150.00-266945
49.890.00-199150.000.15-0.03-16.67%202,104
48.850.00-96151.000.170.00-761,010
48.400.00--48152.000.17-0.05-22.73%86155
47.370.00--3153.000.17-0.06-26.09%12222
-----154.000.240.00-136600
-----155.000.19+0.01+5.56%301,885
-----156.000.150.00-26106
-----157.000.20-0.01-4.76%278,060
42.170.00-10158.000.150.00-64169
45.940.00-12159.000.250.00-802,423
45.610.00-17160.000.22-0.04-15.38%210,895
-----161.000.310.00-60284
38.110.00--2162.000.350.00-2805,363
-----163.000.350.00-2261,665
43.950.00-21164.000.30-0.07-18.92%682,815
41.880.00-116165.000.380.00-22613,534
40.830.00--0166.000.350.00-1232,561
-----167.000.33-0.09-21.43%189455
32.300.00-1281168.000.260.00-46612
31.380.00-16169.000.430.00-40430
30.400.00-127170.000.430.00-1118,950
29.500.00-16171.000.460.00-114345
42.830.00-110172.000.580.00-101,347
28.160.00-112173.000.520.00-251,317
29.15-1.77-5.72%47174.000.690.00-294,345
25.840.00-5251175.000.55-0.05-8.33%6715,720
24.830.00-1856176.000.57-0.09-13.64%841,181
23.940.00-353177.000.63-0.12-16.00%11,910
22.980.00-1523178.000.760.00-9934,096
22.050.00-4143179.000.73-0.09-10.98%2172,718
22.390.00-3338180.000.80-0.09-10.11%47531,574
22.62+1.79+8.59%1233181.000.85-0.12-12.37%523,829
19.370.00-334533182.000.96-0.11-10.28%1605,687
18.510.00-76109183.001.05-0.11-9.48%473,418
17.650.00-11141184.001.15-0.11-8.73%191,154
18.75+0.37+2.01%111205185.001.25-0.13-9.42%17433,248
15.950.00-52917186.001.37-0.15-9.87%2345,039
15.370.00-36726187.001.49-0.15-9.15%387,689
14.100.00-32214188.001.62-0.21-11.48%6471,795
13.890.00-395830189.001.74-0.26-13.00%324,673
14.57+0.29+2.03%20,1089,191190.001.99-0.18-8.29%70,176145,425
13.35+1.22+10.06%1230191.002.32+0.06+2.65%212,145
12.310.00-3275192.002.36-0.27-10.27%52,73349,440
12.12+2.20+22.18%19200193.002.55-0.31-10.84%2,2038,915
11.56-0.02-0.17%14357194.002.86-0.30-9.49%14,93650,631
10.64+0.07+0.66%48221,757195.003.12-0.25-7.42%36230,162
8.070.00-61212196.003.34-0.36-9.73%10684,160
8.150.00-63514197.003.74-0.29-7.20%2,0923,873
8.90+0.43+5.08%161,076198.004.07-0.26-6.00%5415,119
7.98+0.20+2.57%732,135199.004.18-0.57-12.00%1555,524
7.36+0.13+1.80%72331,560200.004.84-0.30-5.84%79754,221
6.76+0.12+1.81%593,022201.005.24-0.35-6.26%5,02718,800
6.45+0.37+6.09%1171,605202.005.68-0.39-6.43%1776,134
5.60+0.03+0.54%97973203.006.06-0.59-8.87%32,835
5.33+0.12+2.30%283,332204.006.52-0.54-7.65%615,745
4.66+0.02+0.43%81812,948205.007.30-0.39-5.07%26824,894
4.25-0.04-0.93%352,546206.007.71-0.60-7.22%642,248
3.820.00-197,971207.008.74-0.96-9.90%127,188
3.56+0.08+2.30%73513,935208.009.16-1.20-11.58%32,569
3.33+0.27+8.82%3479,614209.009.46-2.28-19.42%11936
2.88+0.03+1.05%27,91845,761210.0010.17-1.46-12.55%2340,956
2.56+0.11+4.49%14,38210,350211.0011.19-1.42-11.26%47,611
2.47+0.16+6.93%23311,599212.0011.63-2.37-16.93%1385
2.08+0.06+2.97%552,206213.0014.860.00-303413
1.86+0.02+1.09%3307,952214.0014.01-0.22-1.55%2626
1.63-0.02-1.21%18817,785215.0014.85-0.26-1.72%1241
1.67+0.21+14.38%23,653216.0014.960.00-1107
1.33+0.02+1.53%5521,552217.0016.18-2.32-12.54%12,294
1.17+0.03+2.63%1674,094218.0018.200.00-1223
1.12+0.12+12.00%56,824219.0013.870.00--150
0.930.00-47246,327220.0018.86-0.72-3.68%316
0.90+0.07+8.43%575,585221.0019.070.00-500
0.78+0.04+5.41%7685,478222.0019.980.00-522
0.69+0.03+4.55%6566,012223.0021.890.00-10
0.66+0.09+15.79%14,495224.0021.140.00-10
0.53+0.02+3.92%4129,259225.0026.550.00-540
0.47+0.13+38.24%582226.00-----
0.33+0.03+10.00%1911,577230.0029.84-0.43-1.42%23
0.23+0.04+21.05%2077,238235.0033.450.00-10
0.150.00-33783,526240.0031.770.00-10
0.12+0.02+20.00%112,855245.00-----
0.09+0.02+28.57%264,451250.00-----
0.060.00-11,420255.0052.270.00-10
0.05-0.01-16.67%16,278260.0060.540.00-10
0.05+0.01+25.00%1424265.00-----
0.030.00-28731270.00-----
0.03+0.01+50.00%264964275.00-----
0.020.00-4,0934,914280.00-----
0.010.00-10121285.00-----
0.010.00-1051,057290.00-----
0.010.00-103,039295.00-----
0.010.00-1831,555300.00101.350.00-40
0.010.00-101,039305.00-----