Mercado fechará em 3 h 11 min
BOVESPA
115.793,92 -214,72 (-0,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.655,26 -22,22 (-0,04%) PETROLEO CRU
90,02 -0,01 (-0,01%) OURO
1.935,30 -10,30 (-0,53%) Bitcoin USD
26.342,90 -234,03 (-0,88%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:49PM EDT. Mercado aberto.
Opções de compra
20 de outubro de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 88.21 | 0.00 | - | 1 | 68 | 90.00 | 0.01 | 0.00 | - | 4 | 140 |
| 94.10 | 0.00 | - | - | 2 | 95.00 | 0.01 | 0.00 | - | 2 | 146 |
| 77.41 | -10.18 | -11.62% | 4 | 3 | 100.00 | 0.01 | 0.00 | - | 1 | 214 |
| - | - | - | - | - | 105.00 | 0.01 | 0.00 | - | 1 | 10,010 |
| 85.92 | 0.00 | - | 2 | 94 | 110.00 | 0.01 | 0.00 | - | 12 | 138 |
| 72.14 | 0.00 | - | 17 | 144 | 115.00 | 0.01 | 0.00 | - | 1 | 352 |
| 66.42 | 0.00 | - | 2 | 51 | 120.00 | 0.01 | 0.00 | - | 119 | 12,442 |
| 66.06 | 0.00 | - | 7 | 25 | 125.00 | 0.02 | 0.00 | - | 58 | 2,279 |
| 63.80 | 0.00 | - | 1 | 14 | 130.00 | 0.03 | 0.00 | - | 113 | 1,261 |
| 51.53 | 0.00 | - | 1 | 9 | 135.00 | 0.04 | 0.00 | - | 12 | 3,151 |
| 41.85 | 0.00 | - | 1 | 308 | 140.00 | 0.05 | -0.01 | -16.67% | 20 | 2,775 |
| 31.75 | 0.00 | - | 2 | 101 | 145.00 | 0.09 | -0.01 | -10.00% | 3 | 2,251 |
| 27.21 | 0.00 | - | 1 | 228 | 150.00 | 0.14 | -0.01 | -6.67% | 28 | 12,220 |
| 47.93 | 0.00 | - | 1 | 67 | 151.00 | 0.14 | -0.01 | -6.67% | 26 | 274 |
| 38.37 | 0.00 | - | 40 | 22 | 152.00 | 0.09 | 0.00 | - | 87 | 555 |
| 42.48 | 0.00 | - | 2 | 65 | 153.00 | 0.19 | +0.02 | +11.76% | 1 | 7,732 |
| 43.65 | 0.00 | - | 2 | 56 | 154.00 | 0.19 | 0.00 | - | 8 | 5,724 |
| 29.96 | 0.00 | - | 2 | 25 | 155.00 | 0.21 | -0.04 | -16.00% | 6 | 4,559 |
| 21.59 | 0.00 | - | 18 | 1,109 | 156.00 | 0.27 | +0.02 | +8.00% | 1 | 502 |
| 33.67 | 0.00 | - | 24 | 22 | 157.00 | 0.31 | +0.03 | +10.71% | 4 | 6,063 |
| 32.63 | 0.00 | - | 4 | 68 | 158.00 | 0.29 | 0.00 | - | 22 | 686 |
| 31.44 | 0.00 | - | 6 | 7 | 159.00 | 0.36 | +0.05 | +16.13% | 67 | 974 |
| 23.29 | 0.00 | - | 10 | 73 | 160.00 | 0.34 | -0.08 | -19.05% | 297 | 16,889 |
| 22.83 | 0.00 | - | 180 | 230 | 161.00 | 0.48 | +0.02 | +4.35% | 60 | 963 |
| 28.79 | 0.00 | - | 10 | 44 | 162.00 | 0.48 | -0.06 | -11.11% | 90 | 2,673 |
| 33.53 | 0.00 | - | 1 | 122 | 163.00 | 0.65 | +0.03 | +4.84% | 69 | 3,532 |
| 14.32 | 0.00 | - | 4 | 41 | 164.00 | 0.60 | -0.10 | -14.29% | 174 | 8,711 |
| 12.40 | -0.90 | -6.77% | 40 | 172 | 165.00 | 0.62 | -0.17 | -21.52% | 15,511 | 65,027 |
| 12.92 | 0.00 | - | 5 | 105 | 166.00 | 0.76 | -0.14 | -15.56% | 136 | 3,996 |
| 10.79 | 0.00 | - | 1 | 51 | 167.00 | 0.85 | -0.20 | -19.05% | 17 | 6,234 |
| 17.08 | 0.00 | - | 24 | 88 | 168.00 | 0.95 | -0.17 | -15.18% | 11,112 | 12,375 |
| 9.76 | 0.00 | - | 25 | 107 | 169.00 | 1.11 | -0.28 | -20.14% | 226 | 3,017 |
| 8.50 | +0.33 | +4.04% | 263 | 2,164 | 170.00 | 1.26 | -0.30 | -19.23% | 5,004 | 44,414 |
| 7.83 | -0.04 | -0.51% | 81 | 103 | 171.00 | 1.46 | -0.36 | -19.78% | 2,350 | 6,555 |
| 7.99 | 0.00 | - | 88 | 230 | 172.00 | 1.68 | -0.41 | -19.62% | 813 | 25,188 |
| 6.42 | +0.41 | +6.82% | 301 | 476 | 173.00 | 1.98 | -0.35 | -15.02% | 298 | 29,035 |
| 5.11 | -0.11 | -2.11% | 10 | 221 | 174.00 | 2.20 | -0.47 | -17.60% | 8,983 | 42,967 |
| 5.20 | +0.54 | +11.59% | 524 | 5,834 | 175.00 | 2.53 | -0.48 | -15.95% | 12,117 | 123,737 |
| 4.55 | +0.47 | +11.52% | 330 | 933 | 176.00 | 2.88 | -0.56 | -16.28% | 2,657 | 57,889 |
| 3.95 | +0.48 | +13.83% | 654 | 1,931 | 177.00 | 3.28 | -0.62 | -15.90% | 2,036 | 107,446 |
| 3.38 | +0.40 | +13.42% | 1,161 | 7,015 | 178.00 | 3.70 | -0.66 | -15.14% | 350 | 38,694 |
| 2.75 | +0.25 | +10.00% | 817 | 2,804 | 179.00 | 4.50 | -0.46 | -9.27% | 150 | 44,388 |
| 2.39 | +0.32 | +15.46% | 2,164 | 26,862 | 180.00 | 4.86 | -0.68 | -12.27% | 899 | 136,329 |
| 1.97 | +0.26 | +15.20% | 10,913 | 11,495 | 181.00 | 5.34 | -0.86 | -13.87% | 306 | 78,134 |
| 1.60 | +0.23 | +16.79% | 290 | 8,398 | 182.00 | 6.19 | -0.71 | -10.29% | 80 | 15,227 |
| 1.26 | +0.15 | +13.51% | 1,060 | 13,302 | 183.00 | 6.71 | -0.87 | -11.48% | 345 | 42,426 |
| 1.00 | +0.13 | +14.94% | 252 | 9,413 | 184.00 | 7.54 | -0.93 | -10.98% | 13 | 48,103 |
| 0.79 | +0.11 | +16.18% | 462 | 54,271 | 185.00 | 8.28 | -0.94 | -10.20% | 61 | 48,269 |
| 0.62 | +0.07 | +12.73% | 228 | 7,325 | 186.00 | 10.39 | +0.21 | +2.06% | 4 | 8,116 |
| 0.47 | +0.05 | +11.90% | 263 | 10,619 | 187.00 | 10.16 | -1.03 | -9.20% | 33 | 3,856 |
| 0.35 | +0.05 | +16.67% | 299 | 18,654 | 188.00 | 11.11 | -0.21 | -1.86% | 10 | 12,307 |
| 0.28 | +0.03 | +12.00% | 46 | 10,157 | 189.00 | 12.93 | +0.73 | +5.98% | 2 | 3,864 |
| 0.20 | +0.02 | +11.11% | 3,930 | 43,485 | 190.00 | 14.07 | +0.02 | +0.14% | 3 | 23,080 |
| 0.15 | 0.00 | - | 137 | 6,044 | 191.00 | 14.17 | 0.00 | - | 3 | 2,445 |
| 0.12 | +0.01 | +9.09% | 73 | 13,846 | 192.00 | 14.82 | 0.00 | - | 2 | 2,145 |
| 0.09 | 0.00 | - | 187 | 9,290 | 193.00 | 15.59 | 0.00 | - | 2 | 1,194 |
| 0.08 | 0.00 | - | 19 | 2,364 | 194.00 | 17.14 | 0.00 | - | 5 | 1,730 |
| 0.07 | 0.00 | - | 198 | 12,908 | 195.00 | 19.05 | 0.00 | - | 132 | 13,036 |
| 0.05 | -0.01 | -16.67% | 27 | 2,747 | 196.00 | 19.33 | 0.00 | - | 12 | 877 |
| 0.05 | 0.00 | - | 5 | 5,373 | 197.00 | 12.01 | 0.00 | - | 3 | 1,371 |
| 0.04 | 0.00 | - | 68 | 2,257 | 198.00 | 20.92 | 0.00 | - | 1 | 2,861 |
| 0.04 | +0.01 | +33.33% | 58 | 3,134 | 199.00 | 11.78 | 0.00 | - | 1 | 1,495 |
| 0.03 | 0.00 | - | 18 | 23,034 | 200.00 | 24.18 | +0.61 | +2.59% | 1 | 1,559 |
| 0.03 | 0.00 | - | 74 | 4,940 | 201.00 | 24.32 | +7.52 | +44.76% | 1 | 711 |
| 0.03 | 0.00 | - | 2 | 1,626 | 202.00 | 17.06 | 0.00 | - | 15 | 704 |
| 0.01 | -0.01 | -50.00% | 4 | 2,228 | 203.00 | 25.47 | 0.00 | - | 5 | 455 |
| 0.02 | +0.01 | +100.00% | 19 | 3,514 | 204.00 | 18.02 | 0.00 | - | 1 | 367 |
| 0.02 | +0.01 | +100.00% | 3 | 7,008 | 205.00 | 19.90 | 0.00 | - | 1 | 67 |
| 0.01 | -0.01 | -50.00% | 6 | 2,514 | 206.00 | 17.65 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 4 | 3,104 | 207.00 | 29.10 | 0.00 | - | 1 | 2 |
| 0.01 | -0.01 | -50.00% | 2 | 1,495 | 208.00 | 18.54 | 0.00 | - | 10 | 10 |
| 0.01 | 0.00 | - | 2 | 3,159 | 209.00 | 31.75 | 0.00 | - | 1 | 1 |
| 0.01 | -0.01 | -50.00% | 30 | 22,541 | 210.00 | 27.35 | 0.00 | - | 2 | 11 |
| 0.01 | 0.00 | - | 2 | 613 | 211.00 | 16.99 | 0.00 | - | 17 | 0 |
| 0.01 | 0.00 | - | 78 | 763 | 212.00 | 30.45 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 217 | 1,646 | 213.00 | 17.76 | 0.00 | - | 77 | 0 |
| 0.01 | 0.00 | - | 58 | 284 | 214.00 | 17.24 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 41 | 5,381 | 215.00 | 30.15 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 238 | 409 | 216.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 394 | 767 | 217.00 | 21.65 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 122 | 312 | 218.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 511 | 219.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,235 | 220.00 | 38.45 | 0.00 | - | 4 | 3 |
| 0.01 | 0.00 | - | 616 | 355 | 221.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 399 | 222.00 | 36.25 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 40 | 360 | 223.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 370 | 224.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 580 | 225.00 | 42.47 | 0.00 | - | 4 | 4 |
| 0.01 | 0.00 | - | 82 | 177 | 226.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 224 | 511 | 227.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 178 | 168 | 228.00 | 43.89 | 0.00 | - | 10 | 10 |
| 0.01 | 0.00 | - | 1 | 33 | 229.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 4,410 | 230.00 | 47.41 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 377 | 485 | 231.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 449 | 469 | 232.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 751 | 819 | 233.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 157 | 42 | 234.00 | 41.81 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 1,009 | 235.00 | 64.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 41 | 263 | 236.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 24 | 404 | 237.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 395 | 238.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 104 | 233 | 239.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,822 | 240.00 | 54.47 | 0.00 | - | 7 | 7 |
| 0.01 | 0.00 | - | 70 | 326 | 241.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 210 | 210 | 242.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 540 | 540 | 243.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 30 | 244.00 | 61.45 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 170 | 784 | 245.00 | 62.38 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 246.00 | 61.96 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | - | 30 | 247.00 | 64.44 | 0.00 | - | - | 1 |
| 0.02 | 0.00 | - | 72 | 471 | 248.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 62 | 302 | 249.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,764 | 250.00 | 65.13 | 0.00 | - | 28 | 0 |
| 0.02 | 0.00 | - | 100 | 384 | 251.00 | 73.38 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 2 | 1,041 | 255.00 | 71.17 | 0.00 | - | 1 | 2 |
| 0.02 | 0.00 | - | 1 | 79 | 260.00 | 63.96 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 500 | 528 | 265.00 | 82.41 | 0.00 | - | 3 | 5 |
© 2023 Yahoo. Todos os direitos reservados.
