iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:28AM EDT. Mercado aberto.
Opções de compra
16 de dezembro de 2022
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 122.68 | 0.00 | - | 2 | 2 | 50.00 | 0.18 | 0.00 | - | 10 | 14,264 |
| 153.39 | 0.00 | - | - | 0 | 51.00 | 0.14 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 54.00 | 1.16 | 0.00 | - | - | 1 |
| 101.98 | 0.00 | - | 2 | 1 | 55.00 | 0.18 | 0.00 | - | 2 | 234 |
| 72.50 | 0.00 | - | 1 | 1 | 56.00 | 0.92 | 0.00 | - | - | 5 |
| - | - | - | - | - | 57.00 | 0.25 | 0.00 | - | 140 | 140 |
| - | - | - | - | - | 59.00 | 0.24 | 0.00 | - | 1 | 4 |
| 149.58 | 0.00 | - | 1 | 2 | 60.00 | 0.30 | 0.00 | - | 55 | 200 |
| - | - | - | - | - | 61.00 | 0.35 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 62.00 | 0.33 | 0.00 | - | 50 | 53 |
| - | - | - | - | - | 63.00 | 0.26 | 0.00 | - | 64 | 30 |
| - | - | - | - | - | 64.00 | 0.27 | 0.00 | - | 1 | 95 |
| - | - | - | - | - | 65.00 | 0.33 | 0.00 | - | 1 | 217 |
| - | - | - | - | - | 66.00 | 0.35 | 0.00 | - | 25 | 26 |
| 91.00 | 0.00 | - | 1 | 1 | 67.00 | 0.49 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 68.00 | 0.36 | 0.00 | - | 1 | 5 |
| 154.25 | 0.00 | - | 3 | 0 | 69.00 | 0.54 | 0.00 | - | 1 | 0 |
| 128.69 | 0.00 | - | 1 | 2 | 70.00 | 0.47 | 0.00 | - | 1 | 410 |
| 123.00 | 0.00 | - | 1 | 1 | 71.00 | 0.44 | 0.00 | - | 1 | 4 |
| 57.77 | 0.00 | - | 2 | 2 | 72.00 | 0.56 | 0.00 | - | 1 | 189 |
| - | - | - | - | - | 73.00 | 0.43 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 74.00 | 0.44 | 0.00 | - | 1 | 3 |
| 150.05 | 0.00 | - | 10 | 0 | 75.00 | 0.40 | 0.00 | - | 9 | 166 |
| - | - | - | - | - | 76.00 | 0.51 | 0.00 | - | 1 | 3 |
| 141.96 | 0.00 | - | 1 | 0 | 77.00 | 0.47 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 78.00 | 0.47 | 0.00 | - | 2 | 55 |
| 125.74 | 0.00 | - | - | 0 | 79.00 | 0.41 | 0.00 | - | 1 | 16 |
| 124.76 | 0.00 | - | 9 | 4 | 80.00 | 0.42 | 0.00 | - | 1 | 759 |
| - | - | - | - | - | 81.00 | 0.42 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 82.00 | 0.66 | 0.00 | - | 1 | 3 |
| 136.69 | 0.00 | - | - | - | 83.00 | 0.69 | 0.00 | - | 1 | 3 |
| 89.50 | 0.00 | - | 2 | 2 | 84.00 | 0.46 | 0.00 | - | 1 | 5 |
| 119.73 | 0.00 | - | 9 | 7 | 85.00 | 0.85 | 0.00 | - | 10 | 3,229 |
| - | - | - | - | - | 86.00 | 1.00 | 0.00 | - | 1 | 29 |
| 65.81 | 0.00 | - | 46 | 46 | 87.00 | 0.74 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 88.00 | 1.05 | 0.00 | - | 1 | 3,434 |
| 51.23 | 0.00 | - | - | 4 | 89.00 | 0.83 | 0.00 | - | 2 | 201 |
| 86.67 | 0.00 | - | 10 | 12 | 90.00 | 0.52 | 0.00 | - | 1 | 613 |
| 84.15 | 0.00 | - | 1 | 39 | 95.00 | 1.01 | 0.00 | - | 3 | 2,674 |
| 90.21 | 0.00 | - | 1 | 75 | 100.00 | 1.16 | 0.00 | - | 1 | 10,015 |
| 88.50 | 0.00 | - | 20 | 21 | 105.00 | 1.54 | 0.00 | - | 12 | 2,336 |
| 68.00 | 0.00 | - | 1 | 8,569 | 110.00 | 1.73 | 0.00 | - | 1 | 26,909 |
| 90.85 | 0.00 | - | 1 | 1,441 | 115.00 | 2.24 | 0.00 | - | 5 | 7,907 |
| 80.52 | 0.00 | - | 5 | 6,766 | 120.00 | 2.65 | 0.00 | - | 255 | 44,243 |
| 51.76 | 0.00 | - | 18 | 185 | 125.00 | 2.98 | -0.11 | -3.56% | 3 | 27,271 |
| 46.90 | 0.00 | - | 1 | 18,005 | 130.00 | 3.55 | 0.00 | - | 2 | 28,942 |
| 41.30 | 0.00 | - | 5 | 646 | 135.00 | 4.56 | 0.00 | - | 11 | 14,432 |
| 42.98 | 0.00 | - | 6 | 2,475 | 140.00 | 5.12 | 0.00 | - | 20 | 21,855 |
| 35.07 | 0.00 | - | 2 | 3,602 | 145.00 | 6.42 | 0.00 | - | 111 | 7,215 |
| 34.20 | 0.00 | - | 1 | 6,684 | 150.00 | 6.78 | -0.09 | -1.31% | 2 | 11,742 |
| 53.54 | 0.00 | - | 2 | 1,963 | 155.00 | 8.20 | 0.00 | - | 201 | 8,305 |
| 26.03 | 0.00 | - | 2 | 3,226 | 160.00 | 9.24 | -0.35 | -3.65% | 402 | 18,759 |
| 69.76 | 0.00 | - | 2 | 77 | 161.00 | 9.51 | -0.49 | -4.90% | 215 | 1,590 |
| 75.19 | 0.00 | - | 1 | 26 | 162.00 | 9.93 | -0.35 | -3.40% | 23 | 1,240 |
| 31.21 | 0.00 | - | 5 | 20 | 163.00 | 10.66 | 0.00 | - | 80 | 550 |
| 18.60 | 0.00 | - | 1 | 13 | 164.00 | 10.92 | 0.00 | - | 29 | 573 |
| 19.93 | 0.00 | - | 2 | 418 | 165.00 | 11.30 | -0.20 | -1.74% | 1 | 16,603 |
| 22.08 | 0.00 | - | 29 | 34 | 166.00 | 11.68 | 0.00 | - | 137 | 543 |
| 30.23 | 0.00 | - | 15 | 3,518 | 167.00 | 12.07 | 0.00 | - | 307 | 1,093 |
| 59.07 | 0.00 | - | 2 | 2 | 168.00 | 12.51 | 0.00 | - | 109 | 581 |
| 61.99 | 0.00 | - | 1 | 1 | 169.00 | 13.47 | 0.00 | - | 36 | 566 |
| 20.52 | 0.00 | - | 2 | 699 | 170.00 | 13.88 | 0.00 | - | 27 | 17,300 |
| 52.66 | 0.00 | - | 18 | 19 | 171.00 | 14.28 | 0.00 | - | 47 | 594 |
| 57.41 | 0.00 | - | 1 | 17 | 172.00 | 12.87 | 0.00 | - | 10 | 1,118 |
| 15.37 | 0.00 | - | 7 | 905 | 173.00 | 14.98 | 0.00 | - | 2 | 5,132 |
| 14.43 | 0.00 | - | 2 | 2 | 174.00 | 13.94 | 0.00 | - | 7 | 2,113 |
| 15.44 | +1.35 | +9.58% | 1 | 2,127 | 175.00 | 15.55 | 0.00 | - | 7 | 32,353 |
| 13.50 | +1.29 | +10.57% | 2 | 4,917 | 180.00 | 17.70 | 0.00 | - | 14 | 78,429 |
| 11.93 | 0.00 | - | 1 | 1,614 | 185.00 | 20.60 | 0.00 | - | 37 | 21,596 |
| 8.90 | -0.54 | -5.72% | 400 | 7,082 | 190.00 | 23.82 | 0.00 | - | 186 | 38,994 |
| 6.04 | 0.00 | - | 1 | 10,126 | 195.00 | 24.93 | 0.00 | - | 35 | 33,097 |
| 5.20 | +0.37 | +7.66% | 1 | 44,774 | 200.00 | 31.40 | 0.00 | - | 3 | 68,261 |
| 3.46 | 0.00 | - | 36 | 35,580 | 205.00 | 32.33 | -2.64 | -7.55% | 11 | 27,581 |
| 2.65 | 0.00 | - | 6 | 23,075 | 210.00 | 39.54 | 0.00 | - | 2 | 15,293 |
| 2.38 | +0.38 | +19.00% | 2 | 19,348 | 215.00 | 40.99 | 0.00 | - | 8 | 23,614 |
| 1.49 | 0.00 | - | 204 | 21,393 | 220.00 | 47.57 | 0.00 | - | 120 | 31,230 |
| 1.10 | 0.00 | - | 6 | 31,505 | 225.00 | 51.34 | 0.00 | - | 1 | 19,825 |
| 0.78 | 0.00 | - | 1 | 13,072 | 230.00 | 61.03 | 0.00 | - | 5 | 9,939 |
| 0.61 | 0.00 | - | 10 | 5,996 | 235.00 | 55.15 | 0.00 | - | 41 | 3,431 |
| 0.54 | 0.00 | - | 67 | 15,494 | 240.00 | 54.94 | 0.00 | - | 14 | 3,866 |
| 0.37 | 0.00 | - | 10 | 5,278 | 245.00 | 57.90 | 0.00 | - | 1 | 1,122 |
| 0.28 | 0.00 | - | 27 | 7,995 | 250.00 | 71.01 | 0.00 | - | 1 | 1,836 |
| 0.25 | 0.00 | - | 5 | 12,665 | 255.00 | 59.06 | 0.00 | - | 2 | 2 |
| 0.23 | 0.00 | - | 10 | 5,478 | 260.00 | 64.00 | 0.00 | - | 1 | 44 |
| 0.17 | 0.00 | - | 10 | 843 | 265.00 | 37.98 | 0.00 | - | 2 | 3 |
| 0.20 | 0.00 | - | 2 | 2,173 | 270.00 | 62.04 | 0.00 | - | - | 412 |
| 0.24 | 0.00 | - | 1 | 659 | 275.00 | 96.50 | 0.00 | - | 12 | 10 |
| 0.17 | 0.00 | - | 1 | 542 | 280.00 | 65.21 | 0.00 | - | 1 | 1 |
| 0.15 | 0.00 | - | 3 | 13,962 | 285.00 | 64.64 | 0.00 | - | 2 | 2 |
| 0.14 | 0.00 | - | 1 | 5,140 | 290.00 | 68.93 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 75 | 699 | 295.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 3 | 608 | 300.00 | 101.41 | 0.00 | - | 2 | 3 |
| 0.12 | 0.00 | - | 50 | 245 | 305.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 23 | 310.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 20 | 70 | 315.00 | 97.37 | 0.00 | - | 1 | 1 |
| 0.12 | 0.00 | - | 5 | 51 | 320.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 52 | 325.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 7 | 330.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 29 | 170 | 335.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 306 | 340.00 | 124.99 | 0.00 | - | 15 | 902 |
| 0.03 | 0.00 | - | 4 | 280 | 345.00 | 128.58 | 0.00 | - | - | 22 |
| 0.03 | 0.00 | - | 3 | 470 | 350.00 | 160.01 | 0.00 | - | 1 | 38 |
| 0.05 | 0.00 | - | 120 | 122 | 355.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 317 | 360.00 | 187.62 | 0.00 | - | - | 1 |
© 2022 Yahoo. Todos os direitos reservados.
