iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de compra
19 de agosto de 2022
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.20 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 95.00 | 0.24 | 0.00 | - | 1 | 12 |
| 74.02 | 0.00 | - | 1 | 4 | 100.00 | 0.32 | 0.00 | - | 1 | 47 |
| 75.87 | 0.00 | - | 1 | 20 | 105.00 | 0.45 | 0.00 | - | 1 | 102 |
| 90.46 | 0.00 | - | - | 6 | 110.00 | 0.48 | 0.00 | - | 1 | 105 |
| - | - | - | - | - | 115.00 | 0.57 | 0.00 | - | 6 | 27 |
| - | - | - | - | - | 120.00 | 0.87 | 0.00 | - | 3 | 176 |
| - | - | - | - | - | 125.00 | 1.16 | 0.00 | - | 1 | 14,031 |
| 46.85 | 0.00 | - | 1 | 1 | 130.00 | 1.34 | 0.00 | - | 28 | 3,429 |
| - | - | - | - | - | 135.00 | 1.75 | 0.00 | - | 33 | 656 |
| - | - | - | - | - | 138.00 | 2.10 | 0.00 | - | 188 | 437 |
| 35.56 | 0.00 | - | - | 2 | 139.00 | 1.75 | 0.00 | - | 3 | 211 |
| 37.67 | 0.00 | - | 5 | 4 | 140.00 | 2.20 | 0.00 | - | 150 | 930 |
| - | - | - | - | - | 141.00 | 1.95 | 0.00 | - | 99 | 594 |
| - | - | - | - | - | 142.00 | 2.20 | 0.00 | - | 1 | 392 |
| - | - | - | - | - | 143.00 | 2.08 | 0.00 | - | 3 | 152 |
| 31.31 | 0.00 | - | - | 1 | 144.00 | 2.13 | 0.00 | - | 1,563 | 1,596 |
| - | - | - | - | - | 145.00 | 2.85 | 0.00 | - | 61 | 4,696 |
| 34.41 | 0.00 | - | 10 | 18 | 146.00 | 4.13 | 0.00 | - | 95 | 2,643 |
| 42.85 | 0.00 | - | 1 | 1 | 147.00 | 3.60 | 0.00 | - | 34 | 390 |
| 28.77 | 0.00 | - | - | 3 | 148.00 | 3.22 | 0.00 | - | 190 | 270 |
| 38.14 | 0.00 | - | 1 | 1 | 149.00 | 2.81 | 0.00 | - | 7 | 2,218 |
| 29.22 | 0.00 | - | 4 | 70 | 150.00 | 3.38 | 0.00 | - | 471 | 21,044 |
| 54.30 | 0.00 | - | - | 4 | 151.00 | 3.73 | 0.00 | - | 93 | 2,577 |
| 38.82 | 0.00 | - | - | 1 | 152.00 | 3.75 | 0.00 | - | 3 | 10,773 |
| 26.88 | 0.00 | - | 1 | 19 | 153.00 | 4.77 | 0.00 | - | 2 | 4,931 |
| 26.17 | 0.00 | - | - | 2 | 154.00 | 4.12 | 0.00 | - | 74 | 3,276 |
| 25.81 | 0.00 | - | 5 | 5 | 155.00 | 4.40 | 0.00 | - | 86 | 22,764 |
| 22.19 | 0.00 | - | 22 | 40 | 156.00 | 4.71 | 0.00 | - | 225 | 2,761 |
| 25.16 | 0.00 | - | 6 | 7 | 157.00 | 4.74 | 0.00 | - | 2 | 329 |
| 21.16 | 0.00 | - | 1 | 39 | 158.00 | 5.55 | 0.00 | - | 6 | 300 |
| 20.02 | 0.00 | - | 10 | 13 | 159.00 | 5.40 | 0.00 | - | 7 | 5,050 |
| 18.81 | 0.00 | - | 2 | 98 | 160.00 | 5.31 | 0.00 | - | 382 | 19,721 |
| 20.70 | 0.00 | - | 1 | 29 | 161.00 | 4.80 | 0.00 | - | 11 | 575 |
| 18.01 | 0.00 | - | 2 | 11 | 162.00 | 6.59 | 0.00 | - | 2 | 188 |
| 19.94 | 0.00 | - | 11 | 17 | 163.00 | 5.37 | 0.00 | - | 14 | 5,511 |
| 19.17 | 0.00 | - | 22 | 26 | 164.00 | 7.00 | 0.00 | - | 50 | 295 |
| 15.70 | 0.00 | - | 11 | 68 | 165.00 | 6.84 | 0.00 | - | 185 | 3,426 |
| 16.76 | 0.00 | - | 4 | 545 | 166.00 | 7.44 | 0.00 | - | 1 | 331 |
| 17.09 | 0.00 | - | 33 | 33 | 167.00 | 7.46 | 0.00 | - | 1 | 627 |
| 16.37 | 0.00 | - | 7 | 23 | 168.00 | 7.45 | 0.00 | - | 5,416 | 5,837 |
| 13.68 | 0.00 | - | 386 | 730 | 169.00 | 8.32 | 0.00 | - | 391 | 1,337 |
| 13.24 | 0.00 | - | 322 | 349 | 170.00 | 8.25 | 0.00 | - | 400 | 5,108 |
| 12.74 | 0.00 | - | 1 | 127 | 171.00 | 9.36 | 0.00 | - | 3 | 4,738 |
| 14.23 | 0.00 | - | 71 | 188 | 172.00 | 9.56 | 0.00 | - | 8 | 1,562 |
| 11.64 | 0.00 | - | 5 | 387 | 173.00 | 9.89 | 0.00 | - | 248 | 699 |
| 10.40 | 0.00 | - | 1 | 396 | 174.00 | 10.63 | 0.00 | - | 238 | 4,273 |
| 10.70 | 0.00 | - | 33 | 2,882 | 175.00 | 10.56 | 0.00 | - | 141 | 11,934 |
| 9.94 | 0.00 | - | 11 | 397 | 176.00 | 11.76 | 0.00 | - | 19 | 7,110 |
| 9.40 | 0.00 | - | 39 | 247 | 177.00 | 12.40 | 0.00 | - | 91 | 4,228 |
| 9.31 | 0.00 | - | 19 | 570 | 178.00 | 12.40 | 0.00 | - | 590 | 8,781 |
| 8.10 | 0.00 | - | 203 | 368 | 179.00 | 10.96 | 0.00 | - | 65 | 3,109 |
| 8.26 | 0.00 | - | 250 | 472 | 180.00 | 13.32 | 0.00 | - | 75 | 3,548 |
| 6.34 | 0.00 | - | 225 | 530 | 183.00 | 12.67 | 0.00 | - | 48 | 1,616 |
| 5.85 | 0.00 | - | 16 | 229 | 184.00 | 11.37 | 0.00 | - | 81 | 912 |
| 5.26 | 0.00 | - | 75 | 390 | 185.00 | 16.25 | 0.00 | - | 21 | 2,720 |
| 5.32 | 0.00 | - | 5 | 286 | 186.00 | 16.95 | 0.00 | - | 2 | 358 |
| 4.34 | 0.00 | - | 1 | 145 | 187.00 | 15.64 | 0.00 | - | 3 | 364 |
| 4.28 | 0.00 | - | 22 | 527 | 188.00 | 17.07 | 0.00 | - | 36 | 947 |
| 3.97 | 0.00 | - | 65 | 422 | 189.00 | 17.80 | 0.00 | - | 5 | 352 |
| 3.71 | 0.00 | - | 67 | 469 | 190.00 | 18.94 | 0.00 | - | 13 | 1,187 |
| 3.41 | 0.00 | - | 123 | 357 | 191.00 | 21.58 | 0.00 | - | 3 | 133 |
| 3.13 | 0.00 | - | 18 | 270 | 192.00 | 18.79 | 0.00 | - | 1 | 494 |
| 3.10 | 0.00 | - | 11 | 504 | 193.00 | 18.77 | 0.00 | - | 2 | 226 |
| 2.84 | 0.00 | - | 18 | 852 | 194.00 | 16.98 | 0.00 | - | 2 | 366 |
| 2.76 | 0.00 | - | 68 | 3,060 | 195.00 | 20.14 | 0.00 | - | 1 | 2,559 |
| 2.39 | 0.00 | - | 148 | 610 | 196.00 | 22.53 | 0.00 | - | 2 | 778 |
| 1.99 | 0.00 | - | 6 | 268 | 197.00 | 26.80 | 0.00 | - | 6 | 195 |
| 1.97 | 0.00 | - | 1 | 936 | 198.00 | 26.07 | 0.00 | - | 1 | 486 |
| 1.58 | 0.00 | - | 1 | 486 | 199.00 | 23.17 | 0.00 | - | 6 | 795 |
| 1.72 | 0.00 | - | 233 | 3,368 | 200.00 | 24.35 | 0.00 | - | 1 | 14,308 |
| 1.11 | 0.00 | - | 111 | 1,181 | 205.00 | 31.05 | 0.00 | - | 1 | 2,218 |
| 0.54 | 0.00 | - | 2 | 1,523 | 210.00 | 32.62 | 0.00 | - | 16 | 1,329 |
| 0.45 | 0.00 | - | 2 | 2,107 | 215.00 | 39.90 | 0.00 | - | 1 | 844 |
| 0.28 | 0.00 | - | 20 | 2,682 | 220.00 | 42.19 | 0.00 | - | 5 | 1,605 |
| 0.16 | 0.00 | - | 2 | 3,052 | 225.00 | 50.31 | 0.00 | - | 9 | 54 |
| 0.11 | 0.00 | - | 5 | 649 | 230.00 | 55.26 | 0.00 | - | 9 | 64 |
| 0.07 | 0.00 | - | 10 | 788 | 235.00 | 59.04 | 0.00 | - | 1 | 41 |
| 0.07 | 0.00 | - | 10 | 2,052 | 240.00 | 63.45 | 0.00 | - | 1 | 65 |
| 0.04 | 0.00 | - | 1 | 3,661 | 245.00 | 40.13 | 0.00 | - | 10 | 10 |
| 0.04 | 0.00 | - | 125 | 3,548 | 250.00 | 51.70 | 0.00 | - | 1 | 6 |
| 0.03 | 0.00 | - | 1 | 33 | 255.00 | 49.90 | 0.00 | - | - | 1 |
| 0.03 | 0.00 | - | 1 | 2,182 | 260.00 | 62.69 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 1 | 767 | 265.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 1,643 | 270.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 12 | 275.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 707 | 280.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 11 | 285.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 300 | 290.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 100 | 485 | 300.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 20 | 310.00 | 104.21 | 0.00 | - | - | 1 |
| - | - | - | - | - | 315.00 | 107.88 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | - | 5 | 330.00 | - | - | - | - | - |
© 2022 Yahoo. Todos os direitos reservados.
