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
21 de outubro de 2022
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 107.39 | 0.00 | - | - | 2 | 82.00 | 0.10 | 0.00 | - | 16 | 45 |
| 103.99 | 0.00 | - | - | 1 | 83.00 | - | - | - | - | - |
| 95.72 | 0.00 | - | - | 20 | 84.00 | - | - | - | - | - |
| 104.53 | 0.00 | - | - | 1 | 85.00 | 0.03 | -0.01 | -25.00% | 1 | 42 |
| 98.72 | 0.00 | - | 1 | 1 | 87.00 | 0.11 | 0.00 | - | 1 | 6 |
| 98.82 | 0.00 | - | - | 1 | 88.00 | 0.14 | 0.00 | - | - | 1 |
| 98.87 | 0.00 | - | - | 2 | 90.00 | 0.02 | 0.00 | - | 2 | 14 |
| 96.76 | 0.00 | - | - | 1 | 91.00 | - | - | - | - | - |
| - | - | - | - | - | 94.00 | 0.13 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 96.00 | 0.08 | 0.00 | - | - | 20 |
| - | - | - | - | - | 99.00 | 0.31 | 0.00 | - | - | 8 |
| 89.06 | 0.00 | - | 1 | 2 | 100.00 | 0.05 | -0.02 | -28.57% | 20 | 48 |
| - | - | - | - | - | 101.00 | 0.36 | 0.00 | - | 1 | 1 |
| 84.65 | 0.00 | - | - | 9 | 102.00 | 0.10 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 103.00 | 0.11 | 0.00 | - | - | 20 |
| 65.21 | 0.00 | - | 1 | 1 | 105.00 | 0.08 | 0.00 | - | 21 | 39 |
| - | - | - | - | - | 106.00 | 0.28 | 0.00 | - | 4 | 9 |
| 82.87 | 0.00 | - | - | 31 | 107.00 | - | - | - | - | - |
| - | - | - | - | - | 109.00 | 0.10 | 0.00 | - | 52 | 52 |
| 71.58 | 0.00 | - | - | 1 | 110.00 | 0.11 | 0.00 | - | 6 | 798 |
| 78.64 | 0.00 | - | - | 2 | 111.00 | 0.11 | 0.00 | - | 52 | 53 |
| - | - | - | - | - | 112.00 | 0.47 | 0.00 | - | 1 | 1 |
| 73.81 | 0.00 | - | - | 20 | 113.00 | 1.12 | 0.00 | - | - | 1 |
| - | - | - | - | - | 114.00 | 0.63 | 0.00 | - | 2 | 99 |
| - | - | - | - | - | 115.00 | 0.14 | 0.00 | - | 6 | 432 |
| - | - | - | - | - | 116.00 | 0.21 | 0.00 | - | 1 | 7,886 |
| - | - | - | - | - | 117.00 | 1.06 | 0.00 | - | 6 | 433 |
| - | - | - | - | - | 118.00 | 0.28 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 119.00 | 0.43 | 0.00 | - | 1 | 11 |
| 61.32 | 0.00 | - | 2 | 2 | 120.00 | 0.27 | 0.00 | - | 1 | 866 |
| - | - | - | - | - | 121.00 | 0.47 | 0.00 | - | 1 | 6 |
| 65.73 | 0.00 | - | - | 5 | 122.00 | 0.52 | 0.00 | - | 3 | 128 |
| - | - | - | - | - | 123.00 | 0.32 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 124.00 | 0.17 | -0.05 | -22.73% | 2 | 3 |
| - | - | - | - | - | 125.00 | 0.19 | -0.03 | -13.64% | 2 | 594 |
| 69.00 | +26.70 | +63.12% | 2 | 10 | 126.00 | 0.34 | 0.00 | - | 10 | 371 |
| - | - | - | - | - | 127.00 | 0.88 | 0.00 | - | 6 | 85 |
| - | - | - | - | - | 128.00 | 0.24 | 0.00 | - | 200 | 393 |
| - | - | - | - | - | 129.00 | 1.22 | 0.00 | - | 281 | 404 |
| 43.74 | 0.00 | - | 2 | 2 | 130.00 | 0.24 | -0.07 | -22.58% | 1 | 712 |
| - | - | - | - | - | 131.00 | 1.20 | 0.00 | - | 629 | 433 |
| - | - | - | - | - | 132.00 | 0.34 | 0.00 | - | 82 | 82 |
| - | - | - | - | - | 133.00 | 0.26 | -0.06 | -18.75% | 2 | 492 |
| - | - | - | - | - | 134.00 | 0.38 | 0.00 | - | 1 | 51 |
| - | - | - | - | - | 135.00 | 0.36 | 0.00 | - | 8 | 203 |
| - | - | - | - | - | 136.00 | 0.36 | 0.00 | - | 3 | 56 |
| 34.70 | 0.00 | - | - | 1 | 137.00 | 0.30 | -0.22 | -42.31% | 1 | 6,713 |
| 33.81 | 0.00 | - | - | 1 | 138.00 | 0.78 | 0.00 | - | 5,000 | 22,108 |
| 36.13 | 0.00 | - | 5 | 6 | 139.00 | 0.44 | 0.00 | - | 1 | 50 |
| 41.42 | 0.00 | - | 20 | 60 | 140.00 | 0.38 | -0.15 | -28.30% | 12 | 2,681 |
| 47.31 | 0.00 | - | 1 | 1 | 141.00 | 0.78 | 0.00 | - | 1 | 3,980 |
| - | - | - | - | - | 142.00 | 0.51 | 0.00 | - | 5 | 18,937 |
| - | - | - | - | - | 143.00 | 0.45 | -0.46 | -50.55% | 2 | 3,291 |
| - | - | - | - | - | 144.00 | 0.96 | 0.00 | - | 3 | 5,471 |
| 26.52 | 0.00 | - | 15 | 20 | 145.00 | 0.47 | -0.22 | -31.88% | 25 | 3,635 |
| 29.79 | 0.00 | - | - | 43 | 146.00 | 0.73 | 0.00 | - | 1 | 89 |
| 24.91 | 0.00 | - | - | 5 | 147.00 | 0.79 | 0.00 | - | 1 | 102 |
| 40.61 | 0.00 | - | 1 | 53 | 148.00 | 0.73 | 0.00 | - | 6 | 227 |
| 30.71 | 0.00 | - | 1 | 6 | 149.00 | 0.92 | 0.00 | - | 1 | 48 |
| 39.06 | 0.00 | - | 27 | 137 | 150.00 | 0.63 | -0.32 | -33.68% | 1,135 | 2,847 |
| 22.37 | 0.00 | - | - | 20 | 151.00 | 0.94 | 0.00 | - | 10 | 80 |
| - | - | - | - | - | 152.00 | 1.08 | 0.00 | - | 6 | 25 |
| - | - | - | - | - | 153.00 | 1.14 | 0.00 | - | 1 | 47 |
| 34.04 | 0.00 | - | 1 | 1 | 154.00 | 0.90 | -0.17 | -15.89% | 1 | 59 |
| 22.24 | 0.00 | - | 3 | 8 | 155.00 | 0.93 | -0.37 | -28.46% | 1 | 4,256 |
| 32.70 | 0.00 | - | - | 1 | 156.00 | 0.92 | -0.26 | -22.03% | 4 | 2,697 |
| 31.80 | 0.00 | - | 1 | 0 | 157.00 | 1.05 | -0.14 | -11.76% | 10 | 99 |
| 36.63 | 0.00 | - | 1 | 3 | 158.00 | 1.51 | 0.00 | - | 1 | 228 |
| 18.34 | 0.00 | - | - | 35 | 159.00 | 1.58 | 0.00 | - | 1 | 269 |
| 31.46 | 0.00 | - | 1 | 45 | 160.00 | 1.09 | -0.59 | -35.12% | 253 | 16,014 |
| 28.64 | 0.00 | - | 2 | 14 | 161.00 | 1.17 | -0.44 | -27.33% | 13 | 348 |
| 14.35 | 0.00 | - | - | 3 | 162.00 | 1.50 | -0.42 | -21.87% | 1 | 8,672 |
| 26.83 | 0.00 | - | 1 | 242 | 163.00 | 1.32 | -0.74 | -35.92% | 42 | 1,354 |
| 32.28 | 0.00 | - | 1 | 111 | 164.00 | 1.53 | -0.62 | -28.84% | 26 | 593 |
| 31.40 | 0.00 | - | 2 | 113 | 165.00 | 1.48 | -0.75 | -33.63% | 4,255 | 8,390 |
| 28.96 | 0.00 | - | 2 | 114 | 166.00 | 1.57 | -0.80 | -33.76% | 67 | 2,199 |
| 29.60 | 0.00 | - | 1 | 77 | 167.00 | 1.65 | -0.94 | -36.29% | 43 | 4,231 |
| 22.93 | 0.00 | - | 1 | 87 | 168.00 | 1.76 | -0.91 | -34.08% | 24 | 10,984 |
| 27.05 | +5.57 | +25.93% | 1 | 214 | 169.00 | 1.88 | -1.02 | -35.17% | 26 | 529 |
| 23.21 | 0.00 | - | 10 | 1,191 | 170.00 | 2.01 | -0.99 | -33.00% | 1,453 | 12,876 |
| 18.85 | 0.00 | - | 32 | 168 | 171.00 | 2.16 | -0.97 | -30.99% | 115 | 304 |
| 23.79 | 0.00 | - | 23 | 552 | 172.00 | 2.35 | -1.11 | -32.08% | 27 | 226 |
| 24.46 | +7.12 | +41.06% | 3 | 161 | 173.00 | 2.37 | -1.14 | -32.48% | 134 | 8,887 |
| 23.72 | +4.16 | +21.27% | 13 | 126 | 174.00 | 2.53 | -1.36 | -34.96% | 841 | 1,222 |
| 23.41 | +4.70 | +25.12% | 1 | 568 | 175.00 | 2.67 | -1.19 | -30.83% | 15,446 | 57,680 |
| 22.51 | +2.27 | +11.22% | 1 | 353 | 176.00 | 2.81 | -1.45 | -34.04% | 34 | 4,868 |
| 21.82 | +1.11 | +5.36% | 3 | 508 | 177.00 | 2.96 | -1.48 | -33.33% | 6 | 3,611 |
| 20.68 | +0.78 | +3.92% | 3 | 470 | 178.00 | 3.56 | -1.32 | -27.05% | 1 | 4,548 |
| 19.70 | +1.93 | +10.86% | 6 | 251 | 179.00 | 3.40 | -1.70 | -33.33% | 11 | 1,121 |
| 19.21 | +4.33 | +29.10% | 175 | 5,091 | 180.00 | 3.56 | -1.50 | -29.64% | 2,112 | 19,852 |
| 17.31 | +3.00 | +20.96% | 1 | 180 | 181.00 | 3.76 | -1.67 | -30.76% | 6 | 761 |
| 16.68 | 0.00 | - | 10 | 371 | 182.00 | 3.91 | -1.96 | -33.39% | 110 | 5,545 |
| 16.28 | 0.00 | - | 1 | 453 | 183.00 | 4.19 | -1.81 | -30.17% | 2,083 | 559 |
| 14.49 | -0.62 | -4.10% | 8 | 3,546 | 184.00 | 4.49 | -1.76 | -28.16% | 502 | 364 |
| 14.82 | +3.29 | +28.53% | 7 | 3,694 | 185.00 | 4.73 | -2.20 | -31.75% | 1,747 | 7,009 |
| 14.60 | +3.03 | +26.19% | 37 | 1,789 | 186.00 | 4.99 | -1.95 | -28.10% | 146 | 10,655 |
| 10.77 | 0.00 | - | 5 | 564 | 187.00 | 5.23 | -2.28 | -30.36% | 74 | 3,172 |
| 12.84 | +3.01 | +30.62% | 25 | 3,178 | 188.00 | 5.59 | -2.11 | -27.40% | 52 | 440 |
| 12.28 | +2.98 | +32.04% | 13 | 455 | 189.00 | 5.87 | -2.26 | -27.80% | 23 | 3,097 |
| 11.89 | +3.06 | +34.65% | 456 | 15,047 | 190.00 | 6.19 | -2.43 | -28.19% | 1,010 | 11,526 |
| 11.25 | +2.58 | +29.76% | 10 | 778 | 191.00 | 6.50 | -2.80 | -30.11% | 37 | 510 |
| 10.21 | +2.34 | +29.73% | 19 | 725 | 192.00 | 6.84 | -3.11 | -31.26% | 41 | 2,279 |
| 9.59 | +2.52 | +35.64% | 6 | 941 | 193.00 | 7.28 | -2.69 | -26.98% | 216 | 500 |
| 9.43 | +3.13 | +49.68% | 182 | 3,027 | 194.00 | 7.69 | -3.08 | -28.60% | 330 | 1,249 |
| 8.77 | +2.77 | +46.17% | 239 | 5,471 | 195.00 | 8.04 | -3.28 | -28.98% | 490 | 1,132 |
| 8.21 | +2.73 | +49.82% | 55 | 415 | 196.00 | 8.52 | -1.81 | -17.52% | 527 | 585 |
| 7.22 | +2.01 | +38.58% | 91 | 210 | 197.00 | 8.84 | -3.88 | -30.50% | 309 | 62 |
| 7.11 | +2.21 | +45.10% | 130 | 212 | 198.00 | 9.72 | -3.36 | -25.69% | 1 | 48 |
| 6.73 | +2.38 | +54.71% | 32 | 158 | 199.00 | 10.02 | -1.32 | -11.64% | 45 | 19 |
| 6.10 | +2.08 | +51.74% | 340 | 3,612 | 200.00 | 10.60 | -3.40 | -24.29% | 55 | 561 |
| 5.18 | +1.55 | +42.70% | 57 | 77 | 202.00 | 15.76 | 0.00 | - | 1 | 5 |
| 4.42 | +1.68 | +61.31% | 68 | 81 | 204.00 | 13.98 | -1.79 | -11.35% | 1 | 1 |
| 4.16 | +1.70 | +69.11% | 546 | 785 | 205.00 | 13.55 | -4.34 | -24.26% | 26 | 237 |
| 3.78 | +1.24 | +48.82% | 43 | 226 | 206.00 | - | - | - | - | - |
| 3.14 | +1.28 | +68.82% | 584 | 140 | 208.00 | - | - | - | - | - |
| 2.57 | +1.03 | +66.88% | 689 | 7,821 | 210.00 | 17.00 | -5.05 | -22.90% | 70 | 55 |
| 1.51 | +0.61 | +67.78% | 326 | 1,352 | 215.00 | 23.21 | 0.00 | - | 17 | 34 |
| 0.92 | +0.39 | +73.58% | 115 | 11,693 | 220.00 | 26.37 | 0.00 | - | 10 | 17 |
| 0.53 | +0.06 | +12.77% | 56 | 113 | 225.00 | 31.72 | -3.64 | -10.29% | 10 | 11 |
| 0.32 | +0.05 | +18.52% | 5 | 14 | 230.00 | 34.63 | -5.56 | -13.83% | 1 | 10 |
| 0.21 | +0.07 | +50.00% | 5 | 2 | 235.00 | - | - | - | - | - |
| 0.13 | -0.02 | -13.33% | 7 | 31 | 240.00 | 55.18 | 0.00 | - | 1 | 1 |
| 0.10 | +0.01 | +11.11% | 61 | 280 | 245.00 | - | - | - | - | - |
© 2022 Yahoo. Todos os direitos reservados.
