Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
178,21+2,13 (+1,21%)
No fechamento: 04:00PM EDT
177,73 -0,48 (-0,27%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
17 de junho de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
124.760.00-1080.000.01-0.01-50.00%11955
118.420.00-1085.000.030.00-18344
109.740.00-1090.000.030.00-5474
105.210.00-1095.000.050.00-4517
84.900.00-15100.000.03-0.01-25.00%74,545
96.410.00-13105.000.04-0.06-60.00%86,378
63.270.00-220110.000.06-0.04-40.00%355,367
92.280.00-22115.000.08-0.04-33.33%139,276
80.000.00-1016120.000.10-0.07-41.18%810,744
46.070.00-66125.000.170.00-415,664
41.590.00-1137130.000.180.00-1352,610
51.850.00-1518135.000.290.00-24533,210
40.62-23.24-36.39%12136.000.28-0.11-28.21%5291
66.480.00--2137.000.24-0.01-4.00%1169
54.410.00-78138.000.24-0.26-52.00%2135
37.650.00-914139.000.520.00-46518
57.230.00-18140.000.28-0.22-44.00%23758,197
-----141.000.29-0.31-51.67%1957
48.720.00-12142.000.31-0.31-50.00%15,565
54.290.00-111143.000.32-0.36-52.94%106642
35.230.00-912144.000.740.00-118,681
36.550.00-1015145.000.39-0.23-37.10%7,61734,779
27.950.00-12146.000.40-0.39-49.37%11969
26.660.00-1638147.000.51-0.40-43.96%16,244
41.850.00-177148.000.50-0.20-28.57%5,0835,933
30.410.00-9130149.000.52-0.24-31.58%71239
28.75+2.05+7.68%51,754150.000.55-0.24-30.38%13165,236
41.670.00-1548151.000.62-0.32-34.04%35480
25.680.00-1520152.000.67-0.31-31.63%222,748
25.860.00-20227153.000.69-0.31-31.00%211,977
25.670.00-931154.000.75-0.38-33.63%264,397
24.020.00-2148155.000.88-0.35-28.46%37874,297
23.110.00-1833156.000.97-0.35-26.52%225,267
21.58-0.64-2.88%11,016157.001.08-0.38-26.03%16772
21.33-0.57-2.60%165158.001.16-0.39-25.16%534,236
20.750.00-23253159.001.16-0.55-32.16%16910,609
19.07+3.32+21.08%233577160.001.41-0.45-24.19%1,26351,959
17.350.00-5149161.001.53-0.56-26.79%595,348
16.96+3.67+27.61%1248162.001.54-0.74-32.46%5,1349,832
16.35+3.18+24.15%1519163.001.92-0.47-19.67%13323,865
12.270.00-5181164.002.05-0.55-21.15%2436,495
14.90+1.24+9.08%86900165.002.11-0.77-26.74%1,990127,630
13.85+1.85+15.42%75198166.002.35-0.82-25.87%64810,841
13.08+1.47+12.66%4120167.002.74-0.59-17.72%1174,734
12.62+2.38+23.24%27379168.002.70-0.99-26.83%13,08150,390
12.08+3.45+39.98%3134169.003.02-0.88-22.56%21915,965
11.10+1.25+12.69%126872170.003.17-1.07-25.24%8,477167,197
10.19+2.03+24.88%2517171.003.57-0.89-19.96%116672
10.00+1.70+20.48%513,633172.003.68-1.34-26.69%1,35626,545
9.20+1.57+20.58%34988173.004.03-1.13-21.90%8192,179
8.58+1.43+20.00%381,105174.004.75-0.93-16.37%1,18911,659
7.55+0.94+14.22%44213,285175.004.76-1.42-22.98%2,52077,753
7.04+0.89+14.47%112,155176.005.25-1.35-20.45%7095,629
6.67+1.33+24.91%2072,137177.005.65-1.20-17.52%2,00218,211
5.83+0.89+18.02%7595,864178.005.98-1.41-19.08%2,38810,470
5.08+0.62+13.90%5651,237179.006.50-1.36-17.30%3,3149,650
5.00+0.85+20.48%7,33722,386180.007.07-1.56-18.08%2,65691,796
4.49+0.87+24.03%2,9671,312181.007.37-1.63-18.11%471,216
3.69+0.34+10.15%1,3432,902182.008.69-1.00-10.32%15818,610
3.39+0.52+18.12%2353,055183.008.74-1.91-17.93%335,218
2.86+0.32+12.60%9311,633184.009.54-2.11-18.11%2718,897
2.79+0.58+26.24%7,38621,091185.0010.30-1.38-11.82%13996,295
2.30+0.32+16.16%3125,309186.0010.38-4.63-30.85%365,822
2.11+0.44+26.35%1844,183187.0011.01-4.40-28.55%105,099
1.86+0.45+31.91%8269,242188.0012.23-4.37-26.33%1089,291
1.50+0.24+19.05%1292,404189.0012.92-4.61-26.30%71,661
1.39+0.34+32.38%14,61871,734190.0013.50-2.26-14.34%10273,249
1.17+0.24+25.81%1993,822191.0014.18-2.12-13.01%299686
1.05+0.34+47.89%1474,397192.0019.270.00-15412,816
0.87+0.20+29.85%9,27713,317193.0016.20-4.07-20.08%154,645
0.68+0.21+44.68%1061,401194.0017.76-3.34-15.83%37,266
0.61+0.14+29.79%49510,031195.0018.01-1.80-9.09%8026,940
0.55+0.15+37.50%691,650196.0019.48-4.77-19.67%42,593
0.41+0.08+24.24%724,020197.0019.50-4.74-19.55%89,250
0.34+0.11+47.83%826,820198.0020.44-2.91-12.46%212,655
0.28+0.10+55.56%165,304199.0022.15-3.20-12.62%401,818
0.24+0.07+41.18%42159,408200.0022.90-1.60-6.53%68684,940
0.23+0.08+53.33%333,486201.0024.480.00-104,678
0.17+0.06+54.55%75,385202.0024.42-2.44-9.08%66,619
0.14+0.04+40.00%1910,647203.0025.41-5.54-17.90%101,789
0.13+0.03+30.00%162,414204.0026.59-0.67-2.46%4992
0.11+0.04+57.14%3229,191205.0027.83-5.33-16.07%40941,115
0.08+0.01+14.29%32,969206.0028.480.00-16,317
0.09+0.03+50.00%145,463207.0029.040.00-2505,915
0.08+0.03+60.00%86,109208.0030.06-0.02-0.07%61,893
0.06+0.02+50.00%82,880209.0032.410.00-22,093
0.05+0.02+66.67%1646,592210.0034.00-3.48-9.28%525,951
0.040.00-11,698211.0033.870.00-1752
0.05+0.02+66.67%21,504212.0034.42-0.86-2.44%91,245
0.03-0.01-25.00%61,193213.0035.040.00-11,403
0.03-0.01-25.00%2825214.0036.430.00-27,299
0.040.00-1524,159215.0037.55-5.45-12.67%1625,486
0.020.00-2649216.0044.370.00-1636
0.040.00-47,435217.0038.170.00-55,680
0.020.00-12,277218.0046.000.00-214,739
0.03+0.01+50.00%11,051219.0038.040.00-3102
0.020.00-2135,181220.0042.04-2.26-5.10%426,495
0.050.00-22,026221.0043.550.00-11,437
0.020.00-210,411222.0046.930.00-91,757
0.020.00-21,459223.0047.130.00-211,201
0.020.00-102,623224.0046.660.00-12,158
0.02+0.01+100.00%6622,710225.0047.86-4.42-8.45%215,414
0.040.00-11,099226.0043.830.00-2424
0.020.00-1566227.0046.470.00-1996
0.020.00-104,223228.0056.250.00-3939
0.020.00-51671229.0051.62-0.83-1.58%1952
0.010.00-2014,067230.0052.96-1.93-3.52%215,209
0.010.00-1682231.0058.780.00-586
0.010.00-1262,436232.0053.840.00-1146
0.010.00-4287233.0050.860.00-1298
0.150.00-14,634234.0064.250.00-278
0.010.00-223,125235.0057.48-1.07-1.83%411,556
0.020.00-131,406236.0057.860.00-20347
0.010.00-45236237.0058.870.00-20169
0.010.00-45876238.0056.310.00-1256
0.050.00-1211239.0048.990.00-10226
0.010.00-518,889240.0063.020.00-612,786
0.020.00-1753241.0053.860.00-289
0.040.00-21391242.0052.380.00-117
0.010.00-1540243.0056.270.00-5269
0.030.00-128781244.0047.300.00-2230
0.010.00-129,016245.0051.210.00-13,703
0.010.00-2192246.00-----
0.060.00-18,199247.00-----
0.200.00-2265248.0026.680.00-46
0.040.00-125249.0020.720.00--5
0.010.00-10016,155250.0072.670.00-42,519
0.010.00-100789251.0063.370.00-527
1.100.00-211,455252.0031.250.00-910
0.230.00-362253.0065.750.00-214
0.480.00-1303254.0031.760.00-1928
0.010.00-102,280255.0052.160.00-11,030
1.390.00-2100256.0065.640.00--5
0.030.00-3034258.0058.790.00--2
0.020.00-113,440260.0054.350.00-114
0.090.00-1983262.00-----
0.540.00-433264.0076.730.00--5
0.060.00-671,081265.0050.300.00-1216
0.010.00-2018,277270.0051.240.00-112
0.020.00-21,359275.0096.750.00-149
0.040.00-11,173280.0094.470.00-180
0.010.00-41,266285.0048.230.00-5744
0.010.00-105,931290.00102.280.00-1033
0.250.00-300311295.00107.440.00-1018
0.010.00-52,472300.00113.880.00-7129
0.010.00-81,001305.00118.870.00-176
0.030.00-20390310.00122.460.00-256
0.020.00-2344315.00129.470.00-537
0.010.00-37155320.00131.070.00-33107
0.010.00-2257325.00136.790.00-3356
0.010.00-100330.00150.260.00-1282
0.070.00-1226335.00149.100.00-197
0.010.00-1041340.00146.790.00-1074
0.020.00-120345.00157.050.00-5216
0.010.00-1597350.00164.710.00-5282
0.030.00--4355.00169.700.00-6104
0.020.00-2951360.00173.110.00-5216