iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
30 de junho de 2022
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 130.00 | 0.29 | -0.03 | -9.38% | 6 | 7 |
| - | - | - | - | - | 135.00 | 0.37 | -0.10 | -21.28% | 6 | 226 |
| 60.30 | 0.00 | - | - | 2 | 140.00 | 0.54 | -0.39 | -41.94% | 4 | 16,980 |
| 31.85 | 0.00 | - | 1 | 8 | 145.00 | 0.75 | -0.32 | -29.91% | 1,511 | 594 |
| 24.70 | 0.00 | - | 3 | 97 | 150.00 | 1.09 | -0.25 | -18.66% | 91 | 2,289 |
| - | - | - | - | - | 154.00 | 1.45 | -0.79 | -35.27% | 3 | 108 |
| 23.57 | +3.35 | +16.57% | 5 | 30 | 155.00 | 1.50 | -0.46 | -23.47% | 18 | 596 |
| 19.02 | 0.00 | - | 5 | 5 | 156.00 | 2.59 | 0.00 | - | 6 | 45 |
| 16.36 | 0.00 | - | - | 1 | 158.00 | 1.91 | -1.06 | -35.69% | 13 | 43 |
| 20.00 | 0.00 | - | 1 | 39 | 160.00 | 2.23 | -0.52 | -18.91% | 1,563 | 8,638 |
| 21.03 | 0.00 | - | 2 | 2 | 162.00 | 2.34 | -1.42 | -37.77% | 3 | 338 |
| 15.50 | 0.00 | - | 200 | 22 | 164.00 | 2.82 | -1.20 | -29.85% | 11 | 654 |
| 13.03 | 0.00 | - | 2 | 39 | 165.00 | 3.04 | -1.66 | -35.32% | 272 | 2,864 |
| 14.19 | 0.00 | - | 7 | 47 | 166.00 | 3.34 | -0.78 | -18.93% | 13 | 303 |
| 10.95 | 0.00 | - | 11 | 11 | 167.00 | 3.40 | -2.36 | -40.97% | 41 | 51 |
| 12.19 | -0.26 | -2.09% | 1 | 36 | 168.00 | 3.66 | -0.94 | -20.43% | 56 | 350 |
| 15.34 | 0.00 | - | - | 5 | 169.00 | 4.12 | -2.05 | -33.23% | 1 | 86 |
| 9.07 | 0.00 | - | 5 | 167 | 170.00 | 4.43 | -1.00 | -18.42% | 526 | 5,768 |
| - | - | - | - | - | 171.00 | 4.78 | -2.17 | -31.22% | 8 | 69 |
| 9.93 | +1.73 | +21.10% | 1 | 234 | 172.00 | 5.23 | -0.65 | -11.05% | 343 | 1,196 |
| 10.35 | +2.27 | +28.09% | 21 | 24 | 173.00 | 5.69 | -0.59 | -9.39% | 14 | 31 |
| 8.33 | +0.02 | +0.24% | 12 | 142 | 174.00 | 6.59 | 0.00 | - | 12 | 129 |
| 8.88 | +1.54 | +20.98% | 5 | 1,476 | 175.00 | 6.29 | -2.04 | -24.49% | 8 | 4,188 |
| 8.20 | +1.34 | +19.53% | 23 | 222 | 176.00 | 7.05 | -1.72 | -19.61% | 13 | 442 |
| 7.23 | +1.63 | +29.11% | 65 | 267 | 178.00 | 7.10 | -2.82 | -28.43% | 36 | 294 |
| 6.06 | +1.38 | +29.49% | 1 | 347 | 180.00 | 9.67 | 0.00 | - | 2,105 | 3,116 |
| 4.65 | +0.57 | +13.97% | 100 | 1,298 | 182.00 | 9.09 | -2.92 | -24.31% | 45 | 224 |
| 4.42 | +1.85 | +71.98% | 1 | 226 | 184.00 | 11.66 | -1.87 | -13.82% | 14 | 218 |
| 3.80 | +1.23 | +47.86% | 16 | 374 | 185.00 | 10.78 | -2.98 | -21.66% | 12 | 2,030 |
| 3.40 | +0.84 | +32.81% | 4 | 213 | 186.00 | 11.27 | -2.68 | -19.21% | 2 | 165 |
| 2.92 | +1.27 | +76.97% | 13 | 437 | 188.00 | 12.66 | -0.72 | -5.38% | 4 | 247 |
| 2.02 | +0.32 | +18.82% | 21 | 915 | 190.00 | 13.99 | -2.18 | -13.48% | 3 | 11,562 |
| 1.59 | +0.61 | +62.24% | 2 | 5,833 | 192.00 | 16.80 | -3.78 | -18.37% | 1 | 15,784 |
| 1.39 | +0.58 | +71.60% | 255 | 350 | 193.00 | 15.13 | 0.00 | - | 5 | 323 |
| 1.19 | +0.47 | +65.28% | 8 | 258 | 194.00 | 21.60 | 0.00 | - | 6 | 133 |
| 1.05 | +0.42 | +66.67% | 265 | 457 | 195.00 | 19.13 | -1.12 | -5.53% | 9 | 5,014 |
| 1.00 | +0.26 | +35.14% | 1 | 225 | 196.00 | 18.92 | -0.86 | -4.35% | 1 | 243 |
| 0.76 | +0.27 | +55.10% | 9 | 1,299 | 197.00 | 16.45 | 0.00 | - | 2 | 449 |
| 0.62 | +0.20 | +47.62% | 11 | 344 | 198.00 | 21.15 | +2.52 | +13.53% | 11 | 149 |
| 0.35 | 0.00 | - | 4 | 455 | 199.00 | 26.56 | 0.00 | - | 1 | 481 |
| 0.49 | +0.17 | +53.13% | 127 | 3,025 | 200.00 | 23.02 | -4.45 | -16.20% | 1 | 4,418 |
| 0.35 | 0.00 | - | 2 | 436 | 201.00 | 23.28 | 0.00 | - | 1 | 495 |
| 0.28 | 0.00 | - | 1 | 1,116 | 202.00 | 24.58 | -0.73 | -2.88% | 2 | 1,396 |
| 0.18 | 0.00 | - | 2 | 169 | 203.00 | 25.71 | -5.13 | -16.63% | 1 | 243 |
| 0.35 | 0.00 | - | 1 | 187 | 204.00 | 26.33 | 0.00 | - | 1 | 1,453 |
| 0.25 | +0.10 | +66.67% | 167 | 729 | 205.00 | 24.82 | 0.00 | - | 5 | 253 |
| 0.24 | -0.09 | -27.27% | 1 | 2,631 | 206.00 | 25.76 | 0.00 | - | 5 | 1,788 |
| 0.16 | 0.00 | - | 3 | 459 | 207.00 | 27.52 | 0.00 | - | 2 | 85 |
| 0.14 | -0.01 | -6.67% | 10 | 3,440 | 208.00 | 32.02 | 0.00 | - | 1 | 221 |
| 0.14 | +0.02 | +16.67% | 12 | 70 | 209.00 | 29.17 | 0.00 | - | 10 | 148 |
| 0.12 | +0.03 | +33.33% | 15 | 1,477 | 210.00 | 34.27 | 0.00 | - | 1 | 2,794 |
| 0.21 | 0.00 | - | 3 | 575 | 211.00 | 33.11 | 0.00 | - | 1 | 23 |
| 0.11 | 0.00 | - | 2 | 318 | 212.00 | 30.05 | 0.00 | - | 1 | 156 |
| 0.10 | 0.00 | - | 25 | 105 | 213.00 | 36.25 | 0.00 | - | 2 | 71 |
| 0.07 | -0.03 | -30.00% | 1 | 388 | 214.00 | 36.88 | 0.00 | - | 2 | 61 |
| 0.06 | -0.01 | -14.29% | 6 | 2,854 | 215.00 | 38.80 | 0.00 | - | 1,302 | 764 |
| 0.09 | 0.00 | - | 1 | 66 | 216.00 | 28.46 | 0.00 | - | 2 | 25 |
| 0.10 | 0.00 | - | 1 | 428 | 217.00 | 40.10 | 0.00 | - | 1 | 45 |
| 0.04 | 0.00 | - | 10 | 47 | 218.00 | 39.98 | 0.00 | - | 2 | 56 |
| 0.07 | 0.00 | - | 10 | 55 | 219.00 | 35.91 | 0.00 | - | 1 | 61 |
| 0.05 | -0.02 | -28.57% | 150 | 986 | 220.00 | 37.76 | 0.00 | - | 23 | 445 |
| 0.07 | 0.00 | - | 2 | 923 | 221.00 | 49.04 | 0.00 | - | 1 | 154 |
| 0.04 | 0.00 | - | 1 | 254 | 222.00 | 32.24 | 0.00 | - | 1 | 28 |
| 0.09 | 0.00 | - | 2 | 332 | 223.00 | 43.63 | 0.00 | - | 1 | 573 |
| 0.06 | 0.00 | - | 1 | 26 | 224.00 | 43.67 | 0.00 | - | 2 | 57 |
| 0.07 | 0.00 | - | 1 | 1,474 | 225.00 | 47.85 | 0.00 | - | 1 | 1,144 |
| 0.10 | 0.00 | - | 1 | 129 | 226.00 | 49.60 | 0.00 | - | 2 | 9 |
| 0.05 | 0.00 | - | 8 | 290 | 227.00 | 33.17 | 0.00 | - | 2 | 31 |
| 0.05 | 0.00 | - | 75 | 448 | 228.00 | 54.00 | 0.00 | - | 1 | 37 |
| 0.03 | 0.00 | - | 1 | 202 | 229.00 | 44.26 | 0.00 | - | 1 | 8 |
| 0.03 | 0.00 | - | 10 | 3,670 | 230.00 | 57.84 | 0.00 | - | 1 | 255 |
| 0.04 | 0.00 | - | 1 | 315 | 231.00 | 25.43 | 0.00 | - | 5 | 6 |
| 0.19 | 0.00 | - | 2 | 55 | 232.00 | 26.58 | 0.00 | - | 1 | 26 |
| 0.03 | 0.00 | - | 96 | 252 | 233.00 | 31.55 | 0.00 | - | 1 | 12 |
| 0.45 | 0.00 | - | 3 | 3 | 234.00 | 27.75 | 0.00 | - | 5 | 27 |
| 0.01 | 0.00 | - | 1 | 882 | 235.00 | 60.38 | 0.00 | - | 3 | 528 |
| 0.04 | 0.00 | - | 5 | 54 | 236.00 | 34.25 | 0.00 | - | 1 | 167 |
| 0.10 | 0.00 | - | 2 | 49 | 237.00 | 56.83 | 0.00 | - | 1 | 22 |
| 0.04 | 0.00 | - | 1 | 10 | 238.00 | 33.50 | 0.00 | - | 2 | 6 |
| 0.02 | 0.00 | - | 3 | 24 | 239.00 | 64.04 | 0.00 | - | 1 | 10 |
| 0.01 | 0.00 | - | 2 | 1,742 | 240.00 | 68.95 | 0.00 | - | 1 | 991 |
| 0.74 | 0.00 | - | 70 | 47 | 241.00 | 52.01 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 90 | 242.00 | 52.00 | 0.00 | - | 16 | 11 |
| 0.03 | 0.00 | - | 1 | 214 | 243.00 | 53.09 | 0.00 | - | 6 | 354 |
| 0.03 | 0.00 | - | 1 | 15 | 244.00 | 57.33 | 0.00 | - | 1 | 3 |
| 0.03 | 0.00 | - | 22 | 193 | 245.00 | 47.01 | 0.00 | - | 1 | 7 |
| 0.05 | 0.00 | - | 1 | 4 | 246.00 | 30.27 | 0.00 | - | - | 175 |
| 0.32 | 0.00 | - | 2 | 3 | 247.00 | 56.89 | 0.00 | - | 26 | 24 |
| 0.04 | 0.00 | - | 3 | 11 | 248.00 | 78.00 | 0.00 | - | 1 | 50 |
| 0.03 | 0.00 | - | 1 | 485 | 249.00 | 58.97 | 0.00 | - | 11 | 33 |
| 0.01 | 0.00 | - | 22 | 2,358 | 250.00 | 49.12 | 0.00 | - | 1 | 3 |
| 5.96 | 0.00 | - | 12 | 6 | 251.00 | 60.92 | 0.00 | - | 11 | 6 |
| 0.09 | 0.00 | - | 52 | 54 | 252.00 | 62.03 | 0.00 | - | 5 | 4 |
| 0.03 | 0.00 | - | 1 | 31 | 253.00 | 36.43 | 0.00 | - | - | 2 |
| 0.03 | 0.00 | - | 3 | 10 | 254.00 | 64.05 | 0.00 | - | 354 | 329 |
| 0.01 | 0.00 | - | 1 | 42 | 255.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 6 | 256.00 | 56.92 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 2 | 4 | 258.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 411 | 260.00 | 56.56 | 0.00 | - | 1 | 7 |
| 0.03 | 0.00 | - | 1 | 22 | 262.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 15 | 264.00 | 64.80 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 2 | 0 | 265.00 | 75.00 | 0.00 | - | 14 | 885 |
| 0.01 | 0.00 | - | 371 | 1,003 | 270.00 | 79.85 | 0.00 | - | 1 | 97 |
| 0.01 | 0.00 | - | 371 | 1,201 | 275.00 | 53.81 | 0.00 | - | - | 5 |
| 0.02 | 0.00 | - | 10 | 479 | 280.00 | 101.50 | 0.00 | - | 1 | 40 |
| 0.03 | 0.00 | - | 10 | 165 | 285.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 423 | 290.00 | 50.18 | 0.00 | - | 1 | 3 |
| 0.03 | 0.00 | - | 2 | 56 | 295.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 206 | 300.00 | 99.75 | 0.00 | - | 6 | 27 |
| 0.01 | 0.00 | - | 5 | 61 | 305.00 | 114.93 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 2 | 39 | 310.00 | - | - | - | - | - |
© 2022 Yahoo. Todos os direitos reservados.
