Mercado fechado
BOVESPA
101.792,52 +607,43 (+0,60%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.882,95 +673,85 (+1,27%) PETROLEO CRU
72,80 -0,40 (-0,55%) OURO
1.964,80 -8,70 (-0,44%) Bitcoin USD
28.403,31 +1.159,52 (+4,26%)
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
18 de agosto de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 88.00 | 0.36 | 0.00 | - | 1 | 58 |
| - | - | - | - | - | 89.00 | 0.37 | 0.00 | - | 1 | 169 |
| - | - | - | - | - | 90.00 | 0.32 | 0.00 | - | 2 | 341 |
| 96.53 | 0.00 | - | 2 | 2 | 91.00 | 0.32 | 0.00 | - | - | 50 |
| - | - | - | - | - | 93.00 | 0.43 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 94.00 | 0.46 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 95.00 | 0.33 | 0.00 | - | 2 | 67 |
| - | - | - | - | - | 96.00 | 0.40 | 0.00 | - | 200 | 206 |
| - | - | - | - | - | 98.00 | 0.36 | 0.00 | - | - | 52 |
| - | - | - | - | - | 99.00 | 0.45 | 0.00 | - | - | 29 |
| 83.82 | 0.00 | - | - | 1 | 100.00 | 0.61 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 102.00 | 0.24 | 0.00 | - | - | 25 |
| - | - | - | - | - | 104.00 | 0.55 | 0.00 | - | - | 84 |
| - | - | - | - | - | 105.00 | 0.57 | 0.00 | - | - | 100 |
| - | - | - | - | - | 106.00 | 0.22 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 109.00 | 0.75 | 0.00 | - | 70 | 70 |
| - | - | - | - | - | 110.00 | 0.63 | 0.00 | - | 120 | 2,000 |
| - | - | - | - | - | 112.00 | 1.27 | 0.00 | - | - | 76 |
| - | - | - | - | - | 114.00 | 1.02 | 0.00 | - | - | 115 |
| - | - | - | - | - | 115.00 | 1.04 | 0.00 | - | 76 | 212 |
| - | - | - | - | - | 116.00 | 0.80 | 0.00 | - | 100 | 213 |
| - | - | - | - | - | 117.00 | 0.36 | 0.00 | - | - | 73 |
| - | - | - | - | - | 118.00 | 1.55 | 0.00 | - | - | 30 |
| - | - | - | - | - | 119.00 | 1.15 | 0.00 | - | 1 | 75 |
| - | - | - | - | - | 120.00 | 1.41 | 0.00 | - | 22 | 2,522 |
| - | - | - | - | - | 121.00 | 1.29 | 0.00 | - | - | 11 |
| - | - | - | - | - | 122.00 | 1.44 | 0.00 | - | 1 | 341 |
| - | - | - | - | - | 123.00 | 1.49 | 0.00 | - | 39 | 261 |
| - | - | - | - | - | 124.00 | 1.33 | 0.00 | - | - | 235 |
| - | - | - | - | - | 125.00 | 1.06 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 126.00 | 1.00 | -0.55 | -35.48% | 100 | 2 |
| - | - | - | - | - | 128.00 | 2.00 | 0.00 | - | - | 100 |
| 47.46 | 0.00 | - | 2 | 2 | 130.00 | 1.19 | -0.19 | -13.77% | 201 | 10,020 |
| 51.15 | 0.00 | - | 1 | 1 | 131.00 | - | - | - | - | - |
| - | - | - | - | - | 132.00 | 1.46 | 0.00 | - | 185 | 189 |
| - | - | - | - | - | 133.00 | 1.53 | 0.00 | - | 16 | 177 |
| - | - | - | - | - | 134.00 | 1.69 | 0.00 | - | 45 | 45 |
| - | - | - | - | - | 135.00 | 1.52 | -1.02 | -40.16% | 2 | 18 |
| - | - | - | - | - | 136.00 | 1.79 | 0.00 | - | 20 | 143 |
| 54.15 | 0.00 | - | - | 9 | 137.00 | 1.82 | 0.00 | - | 4 | 5 |
| 52.85 | 0.00 | - | - | 1 | 138.00 | 2.02 | 0.00 | - | 20 | 47 |
| - | - | - | - | - | 139.00 | 2.03 | 0.00 | - | 55 | 182 |
| - | - | - | - | - | 140.00 | 1.77 | -0.25 | -12.38% | 4 | 355 |
| - | - | - | - | - | 141.00 | 1.89 | -0.42 | -18.18% | 7 | 107 |
| - | - | - | - | - | 142.00 | 1.96 | -0.51 | -20.65% | 7 | 73 |
| 34.94 | 0.00 | - | 2 | 2 | 143.00 | 2.55 | 0.00 | - | 1 | 86 |
| - | - | - | - | - | 144.00 | 2.97 | 0.00 | - | 21 | 40 |
| - | - | - | - | - | 145.00 | 2.24 | -1.19 | -34.69% | 1 | 1,670 |
| - | - | - | - | - | 146.00 | 3.94 | 0.00 | - | 30 | 431 |
| - | - | - | - | - | 147.00 | 2.92 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 148.00 | 3.88 | 0.00 | - | 18 | 405 |
| - | - | - | - | - | 149.00 | 2.76 | -1.54 | -35.81% | 102 | 264 |
| 30.00 | 0.00 | - | - | 1 | 150.00 | 2.84 | -1.38 | -32.70% | 241 | 475 |
| - | - | - | - | - | 151.00 | 2.94 | -0.41 | -12.24% | 260 | 53 |
| 27.98 | 0.00 | - | - | 10 | 152.00 | 3.14 | -1.92 | -37.94% | 16 | 30 |
| - | - | - | - | - | 153.00 | 4.78 | 0.00 | - | 15 | 90 |
| 26.75 | 0.00 | - | - | 4 | 154.00 | 3.38 | -0.87 | -20.47% | 45 | 3,462 |
| 25.74 | 0.00 | - | 6 | 25 | 155.00 | 3.64 | -0.47 | -11.44% | 97 | 2,289 |
| - | - | - | - | - | 156.00 | 3.83 | -0.55 | -12.56% | 20 | 123 |
| 23.00 | 0.00 | - | 3 | 23 | 157.00 | 4.01 | -0.50 | -11.09% | 29 | 3,106 |
| 20.42 | 0.00 | - | 20 | 41 | 158.00 | 4.18 | -1.73 | -29.27% | 80 | 190 |
| 21.80 | 0.00 | - | 6 | 16 | 159.00 | 4.42 | -1.23 | -21.77% | 35 | 33 |
| 22.25 | +1.06 | +5.00% | 10 | 45 | 160.00 | 4.62 | -0.56 | -10.81% | 6 | 522 |
| 20.60 | 0.00 | - | 6 | 9 | 161.00 | 4.84 | -0.57 | -10.54% | 29 | 23 |
| 20.18 | +0.48 | +2.44% | 12 | 21 | 162.00 | 5.07 | -0.93 | -15.50% | 18 | 39 |
| 19.45 | +0.42 | +2.21% | 143 | 913 | 163.00 | 5.41 | -0.76 | -12.32% | 38 | 3,096 |
| 17.86 | 0.00 | - | - | 6 | 164.00 | 5.66 | -0.78 | -12.11% | 9 | 61 |
| 20.22 | 0.00 | - | 20 | 32 | 165.00 | 5.87 | -0.65 | -9.97% | 5,442 | 1,889 |
| 17.03 | +1.64 | +10.66% | 6 | 76 | 166.00 | 6.19 | -0.91 | -12.82% | 94 | 77 |
| 14.20 | 0.00 | - | 25 | 23 | 167.00 | 6.49 | -0.56 | -7.94% | 89 | 204 |
| 15.05 | 0.00 | - | 5 | 33 | 168.00 | 6.79 | -2.97 | -30.43% | 452 | 4,111 |
| 15.83 | 0.00 | - | 10 | 80 | 169.00 | 7.11 | -2.29 | -24.36% | 79 | 126 |
| 14.60 | +0.79 | +5.72% | 1 | 116 | 170.00 | 7.24 | -1.11 | -13.29% | 123 | 4,627 |
| 14.30 | +0.75 | +5.54% | 30 | 173 | 171.00 | 8.58 | 0.00 | - | 1 | 317 |
| 12.70 | 0.00 | - | 10 | 463 | 172.00 | 8.20 | -0.59 | -6.71% | 1 | 1,371 |
| 12.16 | 0.00 | - | 1 | 163 | 173.00 | 8.33 | -1.04 | -11.10% | 1 | 558 |
| 13.74 | 0.00 | - | 13 | 233 | 174.00 | 9.20 | -0.27 | -2.85% | 6 | 1,086 |
| 11.80 | +0.86 | +7.86% | 15 | 10,550 | 175.00 | 9.20 | -0.69 | -6.98% | 12 | 1,219 |
| 10.58 | 0.00 | - | 20 | 287 | 176.00 | 12.77 | 0.00 | - | 52 | 586 |
| 10.31 | +0.29 | +2.89% | 4 | 439 | 177.00 | 10.21 | -1.10 | -9.73% | 23 | 1,255 |
| 9.48 | 0.00 | - | 20 | 341 | 178.00 | 11.91 | 0.00 | - | 4 | 254 |
| 8.95 | 0.00 | - | 20 | 244 | 179.00 | 13.14 | 0.00 | - | 4 | 57 |
| 8.67 | 0.00 | - | 31 | 311 | 180.00 | 11.95 | 0.00 | - | 1 | 949 |
| 8.18 | 0.00 | - | 34 | 57 | 181.00 | 11.71 | -1.15 | -8.94% | 50 | 91 |
| 7.70 | 0.00 | - | 11 | 90 | 182.00 | 16.30 | 0.00 | - | 2 | 48 |
| 6.73 | 0.00 | - | 300 | 363 | 183.00 | 14.04 | 0.00 | - | 3 | 480 |
| 7.20 | +0.45 | +6.67% | 1 | 88 | 184.00 | 13.66 | 0.00 | - | 1 | 61 |
| 6.10 | 0.00 | - | 47 | 1,697 | 185.00 | 14.22 | -4.36 | -23.47% | 30 | 210 |
| 7.84 | 0.00 | - | 4 | 8 | 186.00 | 14.84 | 0.00 | - | 5 | 162 |
| 5.55 | -1.07 | -16.16% | 2 | 165 | 187.00 | 16.37 | 0.00 | - | 20 | 27 |
| 5.67 | 0.00 | - | 15 | 129 | 188.00 | 16.59 | 0.00 | - | 1 | 631 |
| 5.26 | 0.00 | - | 2 | 47 | 189.00 | 19.96 | 0.00 | - | 2 | 71 |
| 4.34 | +0.29 | +7.16% | 2 | 10,860 | 190.00 | 17.62 | -0.32 | -1.78% | 4 | 1,777 |
| 4.23 | +0.61 | +16.85% | 21 | 630 | 191.00 | 19.23 | 0.00 | - | 7 | 48 |
| 2.67 | 0.00 | - | 15 | 25 | 192.00 | 21.74 | 0.00 | - | 1 | 16 |
| 3.42 | 0.00 | - | 1 | 361 | 193.00 | 21.46 | 0.00 | - | 1 | 7 |
| 3.60 | 0.00 | - | 3 | 48 | 194.00 | 20.08 | 0.00 | - | 1 | 27 |
| 2.89 | +0.15 | +5.47% | 31 | 135 | 195.00 | 22.96 | 0.00 | - | 1 | 23 |
| 2.78 | -1.35 | -32.69% | 55 | 2,500 | 196.00 | 23.08 | 0.00 | - | 1 | 226 |
| 2.46 | +0.69 | +38.98% | 2 | 426 | 197.00 | 23.75 | 0.00 | - | 2 | 8 |
| 1.70 | 0.00 | - | 1 | 418 | 198.00 | 24.22 | 0.00 | - | 1 | 388 |
| 2.70 | 0.00 | - | 10 | 619 | 199.00 | 26.71 | 0.00 | - | 4 | 3 |
| 1.89 | +0.19 | +11.18% | 218 | 365 | 200.00 | 25.75 | -0.29 | -1.11% | 1 | 134 |
| 1.38 | 0.00 | - | 1 | 165 | 201.00 | 28.24 | 0.00 | - | 2 | 0 |
| 1.33 | 0.00 | - | 10 | 11 | 202.00 | 27.98 | 0.00 | - | 2 | 105 |
| 1.69 | 0.00 | - | - | 2 | 203.00 | - | - | - | - | - |
| 1.24 | 0.00 | - | 21 | 23 | 204.00 | - | - | - | - | - |
| 1.10 | +0.08 | +7.84% | 254 | 277 | 205.00 | 31.60 | 0.00 | - | 1 | 3 |
| 0.67 | 0.00 | - | 12 | 12 | 206.00 | - | - | - | - | - |
| - | - | - | - | - | 208.00 | 32.84 | 0.00 | - | - | 0 |
| 0.83 | 0.00 | - | - | 11 | 209.00 | 33.82 | 0.00 | - | - | 0 |
| 0.59 | +0.03 | +5.36% | 1 | 1,321 | 210.00 | 41.18 | 0.00 | - | 120 | 0 |
| - | - | - | - | - | 211.00 | 35.68 | 0.00 | - | - | 0 |
| 0.46 | +0.08 | +21.05% | 1 | 35 | 212.00 | 36.86 | 0.00 | - | - | 0 |
| 0.38 | 0.00 | - | 6 | 6 | 213.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 3 | 49 | 214.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 2 | 256 | 215.00 | 39.88 | 0.00 | - | 2 | 0 |
| 0.23 | 0.00 | - | 3 | 302 | 220.00 | 50.96 | 0.00 | - | 8 | 1 |
| 0.11 | 0.00 | - | 6 | 242 | 225.00 | 51.88 | 0.00 | - | 1 | 1 |
| 0.07 | +0.01 | +16.67% | 2 | 15 | 230.00 | 56.96 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 1 | 91 | 235.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 168 | 240.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 63 | 417 | 245.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 1,288 | 250.00 | 73.90 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 12 | 13 | 255.00 | 83.21 | 0.00 | - | 18 | 0 |
| 0.06 | 0.00 | - | 1 | 71 | 260.00 | 88.20 | 0.00 | - | 46 | 0 |
| 0.10 | 0.00 | - | 10 | 10 | 265.00 | 93.21 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 270.00 | 96.26 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 275.00 | 105.69 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 280.00 | 107.99 | 0.00 | - | 69 | 0 |
| - | - | - | - | - | 285.00 | 115.68 | 0.00 | - | 94 | 0 |
| - | - | - | - | - | 290.00 | 118.60 | 0.00 | - | - | 0 |
© 2023 Yahoo. Todos os direitos reservados.
