iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Opções de compra
20 de janeiro de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 107.59 | 0.00 | - | 2 | 0 | 75.00 | 0.01 | 0.00 | - | 3 | 0 |
| 95.78 | 0.00 | - | 1 | 0 | 80.00 | 0.02 | 0.00 | - | 17 | 0 |
| 96.13 | 0.00 | - | 2 | 0 | 85.00 | 0.03 | 0.00 | - | 3 | 0 |
| 96.70 | 0.00 | - | 1 | 0 | 90.00 | 0.02 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 95.00 | 0.03 | 0.00 | - | 1 | 0 |
| 85.88 | 0.00 | - | 4 | 0 | 100.00 | 0.04 | 0.00 | - | 103 | 0 |
| 89.49 | 0.00 | - | 1 | 117 | 105.00 | 0.05 | 0.00 | - | 1 | 0 |
| 67.70 | 0.00 | - | 1 | 0 | 110.00 | 0.06 | 0.00 | - | 4 | 0 |
| 69.24 | 0.00 | - | 21 | 0 | 115.00 | 0.08 | 0.00 | - | 5 | 0 |
| 67.04 | 0.00 | - | 1 | 0 | 120.00 | 0.09 | 0.00 | - | 3 | 0 |
| 64.27 | 0.00 | - | 13 | 0 | 125.00 | 0.12 | 0.00 | - | 3 | 0 |
| 53.11 | 0.00 | - | 1 | 0 | 130.00 | 0.15 | 0.00 | - | 58 | 0 |
| 50.01 | 0.00 | - | 10 | 0 | 135.00 | 0.21 | 0.00 | - | 10 | 0 |
| 43.65 | 0.00 | - | 1 | 3 | 138.00 | 0.25 | 0.00 | - | 17 | 0 |
| 42.43 | 0.00 | - | 1 | 0 | 139.00 | 0.28 | 0.00 | - | 1 | 0 |
| 47.99 | 0.00 | - | 3 | 0 | 140.00 | 0.29 | 0.00 | - | 21 | 0 |
| 32.95 | 0.00 | - | 16 | 7 | 141.00 | 0.30 | 0.00 | - | 5 | 0 |
| 29.39 | 0.00 | - | 1 | 2 | 142.00 | 0.35 | 0.00 | - | 10 | 0 |
| 60.72 | 0.00 | - | 1 | 2 | 143.00 | 0.33 | 0.00 | - | 331 | 0 |
| 34.59 | 0.00 | - | 9 | 8 | 144.00 | 0.37 | 0.00 | - | 121 | 0 |
| 40.57 | 0.00 | - | 1 | 0 | 145.00 | 0.38 | 0.00 | - | 101 | 0 |
| 33.14 | 0.00 | - | 1 | 14 | 146.00 | 0.43 | 0.00 | - | 14 | 0 |
| 49.32 | 0.00 | - | 1 | 1 | 147.00 | 0.50 | 0.00 | - | 1 | 0 |
| 48.00 | 0.00 | - | 20 | 26 | 148.00 | 0.47 | 0.00 | - | 28 | 0 |
| 34.11 | 0.00 | - | 1 | 4 | 149.00 | 0.55 | 0.00 | - | 1 | 0 |
| 33.45 | 0.00 | - | 1 | 0 | 150.00 | 0.56 | 0.00 | - | 89 | 0 |
| 38.12 | 0.00 | - | 130 | 0 | 151.00 | 0.62 | 0.00 | - | 3 | 0 |
| 34.46 | 0.00 | - | 3 | 0 | 152.00 | 0.68 | 0.00 | - | 20 | 0 |
| 21.13 | 0.00 | - | 13 | 4 | 153.00 | 0.83 | 0.00 | - | 2 | 0 |
| 27.57 | 0.00 | - | 1 | 13 | 154.00 | 0.80 | 0.00 | - | 21 | 0 |
| 28.25 | 0.00 | - | 3 | 0 | 155.00 | 0.81 | 0.00 | - | 215 | 0 |
| 27.16 | 0.00 | - | 6 | 0 | 156.00 | 0.92 | 0.00 | - | 7 | 0 |
| 31.42 | 0.00 | - | 2 | 0 | 157.00 | 1.00 | 0.00 | - | 8 | 0 |
| 26.52 | 0.00 | - | 1 | 0 | 158.00 | 1.04 | 0.00 | - | 18 | 0 |
| 27.38 | 0.00 | - | 8 | 0 | 159.00 | 1.11 | 0.00 | - | 6 | 0 |
| 23.88 | 0.00 | - | 3 | 0 | 160.00 | 1.23 | 0.00 | - | 6,610 | 0 |
| 21.90 | 0.00 | - | 1 | 0 | 161.00 | 1.34 | 0.00 | - | 13 | 0 |
| 24.71 | 0.00 | - | 10 | 0 | 162.00 | 1.45 | 0.00 | - | 19 | 0 |
| 20.36 | 0.00 | - | 1 | 0 | 163.00 | 1.56 | 0.00 | - | 194 | 0 |
| 25.60 | 0.00 | - | 10 | 0 | 164.00 | 1.74 | 0.00 | - | 32 | 0 |
| 19.41 | 0.00 | - | 6 | 0 | 165.00 | 1.82 | 0.00 | - | 124 | 0 |
| 18.57 | 0.00 | - | 2 | 0 | 166.00 | 1.98 | 0.00 | - | 272 | 0 |
| 17.72 | 0.00 | - | 2 | 0 | 167.00 | 2.15 | 0.00 | - | 13 | 0 |
| 19.26 | 0.00 | - | 3 | 0 | 168.00 | 2.33 | 0.00 | - | 38 | 0 |
| - | - | - | - | - | 169.00 | 2.56 | 0.00 | - | 37 | 0 |
| 15.45 | 0.00 | - | 245 | 0 | 170.00 | 2.79 | 0.00 | - | 336 | 0 |
| 14.42 | 0.00 | - | 40 | 0 | 171.00 | 3.11 | 0.00 | - | 12 | 0 |
| 13.56 | 0.00 | - | 66 | 0 | 172.00 | 3.18 | 0.00 | - | 18 | 0 |
| 13.11 | 0.00 | - | 34 | 0 | 173.00 | 3.45 | 0.00 | - | 3,056 | 0 |
| 12.74 | 0.00 | - | 15 | 0 | 174.00 | 3.72 | 0.00 | - | 54 | 0 |
| 11.91 | 0.00 | - | 384 | 0 | 175.00 | 3.99 | 0.00 | - | 1,227 | 0 |
| 10.96 | 0.00 | - | 1 | 0 | 176.00 | 4.30 | 0.00 | - | 18 | 0 |
| 10.36 | 0.00 | - | 1 | 0 | 177.00 | 4.60 | 0.00 | - | 191 | 0 |
| 9.42 | 0.00 | - | 20 | 0 | 178.00 | 4.96 | 0.00 | - | 108 | 0 |
| 8.98 | 0.00 | - | 405 | 0 | 179.00 | 5.42 | 0.00 | - | 433 | 0 |
| 8.35 | 0.00 | - | 812 | 0 | 180.00 | 5.83 | 0.00 | - | 1,711 | 0 |
| 8.28 | 0.00 | - | 2 | 0 | 181.00 | 6.05 | 0.00 | - | 268 | 0 |
| 7.13 | 0.00 | - | 194 | 0 | 182.00 | 6.56 | 0.00 | - | 530 | 0 |
| 6.67 | 0.00 | - | 237 | 0 | 183.00 | 7.01 | 0.00 | - | 586 | 0 |
| 6.26 | 0.00 | - | 156 | 0 | 184.00 | 7.49 | 0.00 | - | 304 | 0 |
| 5.64 | 0.00 | - | 587 | 0 | 185.00 | 8.05 | 0.00 | - | 782 | 0 |
| 5.59 | 0.00 | - | 4 | 0 | 186.00 | 8.45 | 0.00 | - | 12 | 0 |
| 5.00 | 0.00 | - | 42 | 0 | 187.00 | 9.18 | 0.00 | - | 10 | 0 |
| 4.32 | 0.00 | - | 23 | 0 | 188.00 | 9.66 | 0.00 | - | 7 | 0 |
| 4.31 | 0.00 | - | 35 | 0 | 189.00 | 10.37 | 0.00 | - | 1 | 0 |
| 3.53 | 0.00 | - | 760 | 0 | 190.00 | 10.88 | 0.00 | - | 37 | 0 |
| 3.19 | 0.00 | - | 25 | 0 | 191.00 | 10.62 | 0.00 | - | 2 | 0 |
| 2.86 | 0.00 | - | 42 | 0 | 192.00 | 11.78 | 0.00 | - | 323 | 0 |
| 2.51 | 0.00 | - | 18 | 0 | 193.00 | 11.78 | 0.00 | - | 1 | 0 |
| 2.31 | 0.00 | - | 30 | 0 | 194.00 | 13.26 | 0.00 | - | 101 | 0 |
| 1.99 | 0.00 | - | 10,463 | 0 | 195.00 | 14.08 | 0.00 | - | 32 | 0 |
| 1.78 | 0.00 | - | 69 | 0 | 196.00 | 13.24 | 0.00 | - | 59 | 0 |
| 1.58 | 0.00 | - | 94 | 0 | 197.00 | - | - | - | - | - |
| 1.37 | 0.00 | - | 40 | 0 | 198.00 | 14.14 | 0.00 | - | 1 | 0 |
| 1.21 | 0.00 | - | 18 | 0 | 199.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 439 | 0 | 200.00 | 18.40 | 0.00 | - | 210 | 0 |
| 0.84 | 0.00 | - | 13 | 0 | 202.00 | 19.23 | 0.00 | - | 1 | 0 |
| 0.63 | 0.00 | - | 28 | 0 | 204.00 | 24.07 | 0.00 | - | 1 | 0 |
| 0.54 | 0.00 | - | 134 | 0 | 205.00 | 23.37 | 0.00 | - | 601 | 0 |
| 0.48 | 0.00 | - | 63 | 0 | 206.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 457 | 0 | 210.00 | 27.78 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 1 | 0 | 215.00 | 30.29 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 13 | 0 | 220.00 | 38.91 | 0.00 | - | 126 | 0 |
| 0.04 | 0.00 | - | 121 | 0 | 225.00 | 45.89 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 230.00 | 44.31 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 14 | 0 | 235.00 | 51.66 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 240.00 | 55.97 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 245.00 | 79.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 250.00 | 66.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 255.00 | 67.91 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 260.00 | 76.98 | 0.00 | - | 207 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 265.00 | 97.05 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 5 | 2,142 | 270.00 | 88.97 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 10 | 0 | 275.00 | 87.84 | 0.00 | - | 39 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 280.00 | 98.90 | 0.00 | - | 9 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 285.00 | 100.22 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 290.00 | 105.44 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 295.00 | 110.20 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 116 | 1,262 | 300.00 | 115.20 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 139 | 310.00 | 125.17 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 10 | 26 | 315.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 400 | 441 | 320.00 | 152.06 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 50 | 125 | 325.00 | 150.69 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 433 | 330.00 | 145.17 | 0.00 | - | 20 | 0 |
| 0.16 | 0.00 | - | 1 | 31 | 335.00 | 111.98 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 50 | 0 | 340.00 | 118.43 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 10 | 218 | 345.00 | 160.09 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 150 | 0 | 350.00 | 134.27 | 0.00 | - | 3 | 3 |
| 0.03 | 0.00 | - | 52 | 64 | 355.00 | 173.34 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 127 | 360.00 | 176.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 114 | 365.00 | 190.68 | 0.00 | - | 20 | 0 |
© 2022 Yahoo. Todos os direitos reservados.
