iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de compra
31 de março de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 54.50 | 0.00 | - | - | 3 | 120.00 | 0.50 | 0.00 | - | 82 | 278 |
| 49.98 | 0.00 | - | 1 | 7 | 125.00 | 0.56 | 0.00 | - | 3 | 38 |
| 42.08 | 0.00 | - | 1 | 1 | 130.00 | 0.76 | 0.00 | - | 666 | 3,253 |
| 49.20 | 0.00 | - | - | 1 | 135.00 | 0.98 | 0.00 | - | 5 | 780 |
| 44.57 | 0.00 | - | 11 | 0 | 140.00 | 1.26 | 0.00 | - | 8 | 722 |
| 40.21 | 0.00 | - | 11 | 0 | 145.00 | 1.69 | +0.09 | +5.63% | 33 | 564 |
| - | - | - | - | - | 150.00 | 2.14 | 0.00 | - | 6 | 672 |
| 26.66 | 0.00 | - | 2 | 12 | 151.00 | 2.48 | 0.00 | - | 2 | 4 |
| 35.50 | 0.00 | - | 22 | 22 | 152.00 | 2.70 | 0.00 | - | 2 | 53 |
| 34.71 | 0.00 | - | 46 | 0 | 153.00 | 2.06 | 0.00 | - | 15 | 52 |
| 23.96 | 0.00 | - | - | 10 | 154.00 | 2.65 | 0.00 | - | 3 | 486 |
| 23.39 | 0.00 | - | 3 | 66 | 155.00 | 3.06 | +0.26 | +9.29% | 54 | 1,216 |
| 21.93 | 0.00 | - | 10 | 301 | 156.00 | 3.14 | 0.00 | - | 2 | 31 |
| 25.40 | 0.00 | - | 1 | 29 | 157.00 | 3.20 | 0.00 | - | 39 | 76 |
| 27.88 | 0.00 | - | 14 | 145 | 158.00 | 3.31 | 0.00 | - | 2 | 49 |
| 23.11 | 0.00 | - | 40 | 40 | 159.00 | 3.48 | 0.00 | - | 4 | 34 |
| 25.62 | 0.00 | - | 1 | 9 | 160.00 | 3.64 | +0.01 | +0.28% | 30 | 963 |
| 23.83 | 0.00 | - | 16 | 39 | 161.00 | 7.15 | 0.00 | - | 1 | 18 |
| 31.87 | 0.00 | - | 6 | 59 | 162.00 | 3.92 | 0.00 | - | 2 | 439 |
| 28.13 | 0.00 | - | 2 | 17 | 163.00 | 4.52 | +0.23 | +5.36% | 1 | 83 |
| 16.82 | 0.00 | - | 38 | 125 | 164.00 | 4.13 | 0.00 | - | 1 | 434 |
| 27.80 | 0.00 | - | 2 | 40 | 165.00 | 4.89 | +0.24 | +5.16% | 22 | 893 |
| 15.68 | 0.00 | - | 30 | 79 | 166.00 | 5.27 | 0.00 | - | 3 | 318 |
| 18.27 | 0.00 | - | 3 | 119 | 167.00 | 5.25 | 0.00 | - | 318 | 554 |
| 17.47 | 0.00 | - | 1 | 57 | 168.00 | 4.85 | 0.00 | - | 59 | 135 |
| 16.70 | 0.00 | - | 23 | 53 | 169.00 | 5.72 | +0.07 | +1.24% | 1 | 412 |
| 20.63 | 0.00 | - | 1 | 518 | 170.00 | 6.56 | +0.37 | +5.98% | 15 | 1,063 |
| 24.09 | 0.00 | - | 1 | 62 | 171.00 | 6.59 | 0.00 | - | 13 | 359 |
| 17.61 | 0.00 | - | 1 | 145 | 172.00 | 6.89 | 0.00 | - | 10 | 345 |
| 12.53 | 0.00 | - | 6 | 42 | 173.00 | 6.57 | 0.00 | - | 1 | 199 |
| 22.66 | 0.00 | - | 5 | 45 | 174.00 | 7.80 | 0.00 | - | 62 | 550 |
| 13.42 | -3.63 | -21.29% | 39 | 58 | 175.00 | 8.14 | +0.51 | +6.68% | 27 | 459 |
| 13.09 | 0.00 | - | 100 | 151 | 176.00 | 8.68 | 0.00 | - | 6 | 210 |
| 13.12 | 0.00 | - | 20 | 85 | 177.00 | 9.19 | +1.16 | +14.45% | 3 | 600 |
| 17.68 | 0.00 | - | 1 | 20 | 178.00 | 9.22 | -0.14 | -1.50% | 52 | 361 |
| 11.67 | 0.00 | - | 22 | 60 | 179.00 | 9.95 | +0.85 | +9.34% | 66 | 335 |
| 11.41 | 0.00 | - | 1 | 205 | 180.00 | 10.09 | -0.03 | -0.30% | 79 | 997 |
| 10.24 | 0.00 | - | 10 | 243 | 181.00 | 10.73 | +0.94 | +9.60% | 166 | 296 |
| 10.74 | 0.00 | - | 13 | 109 | 182.00 | 11.12 | +0.62 | +5.90% | 34 | 278 |
| 10.16 | 0.00 | - | 3 | 71 | 183.00 | 11.50 | +1.04 | +9.94% | 80 | 353 |
| 9.38 | 0.00 | - | 4 | 34 | 184.00 | 11.78 | +0.64 | +5.75% | 3 | 277 |
| 7.65 | -0.88 | -10.32% | 6 | 9,193 | 185.00 | 13.04 | +0.96 | +7.95% | 3 | 3,127 |
| 7.89 | 0.00 | - | 1 | 26 | 186.00 | 12.81 | +0.07 | +0.55% | 136 | 142 |
| 7.48 | 0.00 | - | 3 | 79 | 187.00 | 14.26 | +1.41 | +10.97% | 188 | 278 |
| 6.77 | -0.98 | -12.65% | 93 | 97 | 188.00 | 13.92 | +0.48 | +3.57% | 153 | 391 |
| 7.22 | 0.00 | - | 1 | 177 | 189.00 | 15.36 | +1.24 | +8.78% | 28 | 146 |
| 5.89 | -0.94 | -13.76% | 230 | 473 | 190.00 | 14.86 | +0.16 | +1.09% | 54 | 615 |
| 5.65 | -0.44 | -7.22% | 88 | 371 | 191.00 | 15.61 | +1.61 | +11.50% | 64 | 6 |
| 5.49 | 0.00 | - | 2 | 94 | 192.00 | 16.11 | 0.00 | - | 638 | 1,265 |
| 5.33 | 0.00 | - | 1 | 200 | 193.00 | 16.42 | 0.00 | - | 224 | 261 |
| 4.97 | 0.00 | - | 1 | 173 | 194.00 | 17.52 | 0.00 | - | 21 | 62 |
| 4.84 | 0.00 | - | 34 | 396 | 195.00 | 13.35 | 0.00 | - | 3 | 192 |
| 6.67 | 0.00 | - | 9 | 161 | 196.00 | 13.88 | 0.00 | - | - | 30 |
| 3.83 | 0.00 | - | 150 | 225 | 197.00 | 31.33 | 0.00 | - | - | 10 |
| 5.06 | 0.00 | - | 11 | 713 | 198.00 | 20.92 | 0.00 | - | 25 | 71 |
| 3.36 | 0.00 | - | 1 | 10 | 199.00 | 33.11 | 0.00 | - | - | 11 |
| 2.75 | -0.88 | -24.24% | 3 | 632 | 200.00 | 22.71 | +3.88 | +20.61% | 2 | 205 |
| 3.97 | 0.00 | - | 2 | 3 | 201.00 | - | - | - | - | - |
| 2.36 | -1.70 | -41.87% | 5 | 54 | 202.00 | 19.37 | 0.00 | - | 1 | 1 |
| 3.03 | 0.00 | - | 1 | 3 | 203.00 | 36.95 | 0.00 | - | - | 7 |
| 3.03 | 0.00 | - | 1 | 49 | 204.00 | 36.15 | 0.00 | - | 1 | 3 |
| 1.82 | -0.06 | -3.19% | 5 | 494 | 205.00 | 20.66 | 0.00 | - | 5 | 17 |
| 1.72 | +0.01 | +0.58% | 28 | 697 | 206.00 | 28.13 | -10.82 | -27.78% | 2 | 20 |
| 1.52 | -7.41 | -82.98% | 3 | 1 | 207.00 | 29.03 | -11.02 | -27.52% | 2 | 2 |
| 1.37 | -5.64 | -80.46% | 5 | 12 | 208.00 | 40.93 | 0.00 | - | - | 6 |
| 1.57 | 0.00 | - | 250 | 251 | 209.00 | 40.60 | 0.00 | - | 5 | 6 |
| 1.15 | -0.11 | -8.73% | 17 | 337 | 210.00 | 31.57 | +5.10 | +19.27% | 2 | 19 |
| 5.91 | 0.00 | - | - | 1 | 211.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 5 | 26 | 212.00 | 27.11 | 0.00 | - | 1 | 2 |
| 1.03 | 0.00 | - | 2 | 2 | 213.00 | 34.21 | 0.00 | - | 1 | 0 |
| 2.63 | 0.00 | - | 13 | 13 | 214.00 | 28.36 | 0.00 | - | 1 | 2 |
| 0.68 | -0.15 | -18.07% | 1 | 192 | 215.00 | 29.78 | 0.00 | - | 4 | 27 |
| 1.05 | 0.00 | - | - | 2 | 216.00 | - | - | - | - | - |
| - | - | - | - | - | 217.00 | 30.90 | 0.00 | - | 2 | 24 |
| 0.60 | 0.00 | - | 4 | 9 | 218.00 | 37.96 | 0.00 | - | 13 | 0 |
| 0.88 | 0.00 | - | 149 | 150 | 219.00 | 40.71 | +8.15 | +25.03% | 2 | 1 |
| 0.47 | 0.00 | - | 4 | 68 | 220.00 | 41.72 | -1.56 | -3.60% | 2 | 51 |
| - | - | - | - | - | 221.00 | 54.20 | 0.00 | - | 1 | 1 |
| 0.78 | 0.00 | - | 2 | 55 | 222.00 | 49.70 | 0.00 | - | 5 | 0 |
| 1.78 | 0.00 | - | 34 | 36 | 223.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 1 | 7 | 224.00 | 50.09 | 0.00 | - | - | 0 |
| 0.23 | -0.06 | -20.69% | 14 | 34 | 225.00 | 36.73 | 0.00 | - | 1 | 14 |
| 0.47 | 0.00 | - | 1 | 12 | 226.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 1 | 25 | 227.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 3 | 4 | 228.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 29 | 96 | 229.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 22 | 230.00 | 65.27 | 0.00 | - | 3 | 0 |
| 0.10 | -0.47 | -82.46% | 1 | 40 | 235.00 | 53.52 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 1 | 80 | 240.00 | 65.30 | 0.00 | - | 1 | 0 |
| 0.05 | -0.19 | -79.17% | 4 | 11 | 245.00 | 58.20 | 0.00 | - | 1 | 3 |
| 0.04 | 0.00 | - | 12 | 315 | 250.00 | 78.33 | 0.00 | - | - | 5 |
| 0.05 | 0.00 | - | 22 | 167 | 255.00 | 77.73 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 10 | 226 | 260.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 21 | 26 | 265.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | - | 10 | 270.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 100 | 120 | 275.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 290.00 | 112.80 | 0.00 | - | 2 | 0 |
| 0.76 | 0.00 | - | - | 1 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 353 | 300.00 | - | - | - | - | - |
© 2022 Yahoo. Todos os direitos reservados.
