Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
187,37+5,00 (+2,74%)
No fechamento: 04:00PM EST
187,87 +0,50 (+0,27%)
Pós-fechamento: 06:34PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
17 de fevereiro de 2023
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
-----82.000.03-0.01-25.00%334
85.990.00-244483.000.050.00-20306
84.230.00-3384.000.660.00-11
83.270.00-14385.000.060.00-46
82.280.00-3386.00-----
80.570.00--2087.000.510.00-28
-----88.000.120.00-16
79.350.00-1189.000.090.00--1
-----90.000.060.00-439
-----91.000.160.00-510
-----92.000.070.00-149
88.800.00--293.00-----
84.610.00--2094.000.650.00-1016
-----95.000.740.00-18
-----96.000.370.00-87
-----97.000.120.00--3
-----99.000.100.00-16
74.510.00-11100.000.09-0.02-18.18%585
83.210.00--1101.000.120.00--3
-----102.000.840.00-2422
-----103.000.130.00-6843
-----104.000.820.00-1617
-----105.000.11-0.11-50.00%1409
78.290.00--1106.000.770.00-1198
-----107.000.310.00-12
-----109.000.240.00-40132
74.100.00-67110.000.160.00-5065
-----111.000.790.00-66221
70.660.00--1112.000.820.00-228
-----113.000.300.00-1321
-----114.000.210.00-100272
-----115.000.15-0.03-16.67%196
-----116.000.350.00-196
58.030.00-1010117.000.490.00-1613
-----118.001.200.00-21
-----119.000.340.00-4234
55.540.00-59120.000.270.00-2307
-----121.001.340.00-197
-----122.000.390.00-2171
-----123.000.320.00-3219
-----124.000.690.00-1391
62.070.00-11125.000.360.00-410,190
-----126.000.910.00-1178
48.780.00-1011127.000.35-0.01-2.78%1575
45.010.00-11128.000.500.00-10263
-----129.000.630.00-10341
63.580.00-11130.000.36-0.07-16.28%41,077
54.950.00-101131.000.530.00-2133
38.440.00--12132.000.34-0.16-32.00%27899
38.750.00--13133.000.460.00-2398
43.260.00--1134.000.460.00-12,075
41.350.00-1125135.000.44-0.13-22.81%614,071
40.790.00-523136.000.55-0.37-40.22%5429
49.450.00-424137.000.55-0.08-12.70%3421
33.480.00--4138.000.820.00-3655
36.270.00-11139.000.47-0.58-55.24%3477
45.610.00-1332140.000.46-0.21-31.34%5317,487
39.820.00-3436141.000.54-0.47-46.53%3371
29.370.00-711142.000.750.00-7587
40.730.00-30143.000.83-0.09-9.78%5349
29.060.00-122144.000.750.00-7507
27.940.00-1424145.000.67-0.25-27.17%24439
27.430.00-424146.000.87-0.22-20.18%2255
34.870.00--10147.001.09+0.14+14.74%57,063
38.470.00-1054148.000.76-0.38-33.33%57210
28.430.00-166149.001.08+0.04+3.85%3196
40.140.00-111150.000.90-0.32-26.23%5415,234
31.510.00-167151.001.390.00-1633
23.860.00-436152.001.41-0.06-4.08%5802
26.510.00-1092153.001.400.00-1513
30.680.00-1135154.001.640.00-1758
30.260.00-2106155.001.10-0.54-32.93%1512,867
23.890.00-1132156.001.85-0.05-2.63%10454
28.630.00-1224157.001.900.00-1739
19.320.00-333158.001.49-0.66-30.70%41,977
21.640.00-698159.001.68-0.60-26.32%2552
29.21+2.58+9.69%262160.001.55-0.75-32.61%1955,760
21.130.00-10208161.001.62-0.89-35.46%24576
29.090.00-5158162.001.96-0.67-25.48%1,019495
24.20+0.10+0.41%11,157163.002.25-0.46-16.97%3289
22.420.00-1697164.003.10-0.14-4.32%86384
20.810.00-6566165.002.11-1.00-32.15%241,406
20.470.00-1247166.002.46-0.96-28.07%45627
22.20+2.33+11.73%24901167.002.74-0.86-23.89%182,245
22.99+3.58+18.44%2315168.003.45+0.32+10.22%401,731
19.330.00-13123169.003.06-0.90-22.73%303,748
19.40+1.90+10.86%1437170.002.90-1.30-30.95%858,466
17.150.00-1236171.004.21-0.24-5.39%598,026
18.070.00-13292172.005.01+0.29+6.14%44707
15.190.00-10214173.005.09-0.09-1.74%242,841
15.440.00-4510174.004.95-0.24-4.62%17499
13.940.00-8589175.004.14-1.49-26.47%8342,198
15.080.00-5228176.004.76-0.99-17.22%5,325408
14.60+0.52+3.69%7852177.004.87-1.44-22.82%30932
13.740.00-3463178.006.11-0.44-6.72%20350
13.710.00-1367179.005.04-1.81-26.42%25476
13.83+2.93+26.88%503,423180.005.65-1.76-23.75%24013,281
11.000.00-40508181.006.98-0.84-10.74%80681
11.100.00-261,684182.006.54-1.71-20.73%28809
9.49+0.22+2.37%46,502183.006.90-1.95-22.03%45303
9.54+0.82+9.40%53689184.006.70-2.52-27.33%54516
10.60+2.59+32.33%1732,139185.007.74-1.97-20.29%19616,102
9.45+1.99+26.68%451,338186.008.11-1.03-11.27%81555
8.47+1.44+20.48%463,055187.008.57-1.64-16.06%9271,270
8.00+1.46+22.32%2,0123,688188.0010.730.00-91,586
5.52-0.49-8.15%441,386189.009.50-1.77-15.71%288601
7.52+1.84+32.39%567,396190.0010.44-1.72-14.14%128,829
6.53+1.36+26.31%641,211191.0014.860.00-11257
6.83+2.05+42.89%31824192.0012.830.00-190
4.04-0.44-9.82%37449193.0015.020.00-17129
3.78-0.22-5.50%52,755194.0012.60-2.51-16.61%18653
5.50+1.78+47.85%1324,197195.0013.03-2.78-17.58%462,605
4.49+0.77+20.70%1620196.0018.350.00-627
4.73+1.57+49.68%151,781197.0014.35-2.67-15.69%41,754
4.34+1.43+49.14%41,584198.0018.21+0.55+3.11%2495
2.56-0.04-1.54%22330199.0016.700.00-1367
3.17+0.71+28.86%209,404200.0020.64+1.49+7.78%1325
2.58+0.63+32.31%7225202.00-----
2.00+0.58+40.85%231,472205.0021.62-1.77-7.57%3032
1.08+0.25+30.12%1281,057210.0028.82+1.46+5.34%4137
0.65+0.20+44.44%141,550215.0034.010.00-188
0.43+0.19+79.17%3292,575220.0038.62+6.86+21.60%157
0.22+0.04+22.22%52932225.00-----
0.100.00-24,379230.0061.000.00-11
0.070.00-5146235.0055.920.00-11
0.060.00-34916240.0050.150.00-4610
0.100.00-1326245.00-----
0.03+0.01+50.00%144224250.0068.200.00-102
0.020.00-22222255.0064.380.00-25
0.010.00-1403260.00-----
0.050.00-148265.00-----
0.020.00-1265270.00-----
0.080.00-80128275.00-----
0.040.00-10111280.00-----
0.050.00-8036285.00-----
0.030.00-345290.00-----
0.010.00-100320295.00-----