Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
176,74-0,84 (-0,47%)
No fechamento: 04:00PM EDT
176,76 +0,02 (+0,01%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
15 de dezembro de 2023
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
98.670.00-217285.000.040.00-14,438
106.810.00-22290.000.050.00-105,476
82.620.00-2495.000.04-0.02-33.33%8409,119
78.210.00-117100.000.060.00-223,008
89.530.00-58105.000.070.00-145,729
86.910.00-214110.000.09+0.01+12.50%7019,916
73.250.00-215115.000.110.00-844,301
58.510.00-1237120.000.140.00-8044,647
70.970.00-164125.000.17-0.08-32.00%5024,866
50.36-3.39-6.31%148130.000.230.00-5034,918
43.290.00-30143135.000.32+0.01+3.23%39,971
38.350.00-2103140.000.42+0.04+10.53%231,149
36.940.00-1218141.000.41-0.02-4.65%281,063
51.500.00-821142.000.590.00-1,1141,710
36.510.00-114143.000.570.00-75813
35.940.00-1410144.000.510.00-22,015
39.000.00-467145.000.59+0.07+13.46%342,682
33.260.00-23146.000.59-0.07-10.61%51494
32.450.00-212147.000.66-0.08-10.81%2166,753
33.350.00-23148.000.67-0.08-10.67%47666
44.070.00-112149.000.59-0.28-32.18%556,352
28.280.00-22,561150.000.77+0.06+8.45%685115,170
40.650.00-2101151.000.77-0.21-21.43%711,117
34.600.00-1116152.000.72-0.21-22.58%234,431
26.080.00-311153.000.88-0.02-2.22%4010,645
25.550.00-916154.001.04+0.09+9.47%2102,046
24.50-0.90-3.54%1259155.001.07+0.04+3.88%9,78566,472
24.500.00-5068156.001.17+0.06+5.41%991,767
22.54-0.01-0.04%163111157.001.30+0.13+11.11%2,5453,115
21.950.00-260158.001.33-0.08-5.67%81,042
20.76-0.98-4.51%31280159.001.45+0.14+10.69%3253,860
19.88-1.18-5.60%75,471160.001.55+0.06+4.03%395102,630
20.030.00-12115161.001.38-0.25-15.34%21,098
19.560.00-26118162.001.85+0.14+8.19%1974,534
18.310.00-91263163.001.93+0.10+5.46%16130,856
17.68+0.11+0.63%18475164.002.10+0.11+5.53%2576,477
15.70-1.24-7.32%277,743165.002.28+0.10+4.59%11,20285,483
15.83+0.02+0.13%7196166.002.53+0.31+13.96%3874,332
14.04-0.93-6.21%23631167.002.70+0.29+12.03%2,5636,171
13.28-1.05-7.33%4285168.002.91+0.33+12.79%3612,028
13.26+1.66+14.31%10420169.002.69-0.22-7.56%113,633
13.000.00-2,53925,025170.003.31+0.17+5.41%85490,276
11.350.00-801,869171.003.76+0.41+12.24%382,785
10.63-0.51-4.58%531,784172.003.99+0.33+9.02%2569,194
9.62-0.69-6.69%204,359173.004.36+0.38+9.55%4146,769
8.98-0.63-6.56%25798174.004.59+0.37+8.77%635,329
8.43-0.58-6.44%1,09928,966175.004.84+0.22+4.76%2,263132,528
7.68-0.17-2.17%346,867176.005.45+0.38+7.50%257,680
7.12-0.73-9.30%1772,534177.005.52+0.18+3.37%45311,288
6.47-0.59-8.36%3151,539178.006.10+0.35+6.09%593,442
5.87-0.81-12.13%891,538179.006.62+0.60+9.97%1463,981
5.50-0.46-7.72%8,59741,686180.007.00+0.35+5.26%8,613115,627
4.98-0.71-12.48%1834,713181.007.59-0.23-2.94%1804,528
4.58-0.34-6.91%3066,615182.008.18+0.59+7.77%1268,815
3.97-0.50-11.19%1731,174183.008.82-1.03-10.46%37,285
3.66-0.38-9.41%2082,846184.009.58-0.10-1.03%35,883
3.32-0.29-8.03%22163,752185.009.94+0.59+6.31%22477,568
2.87-0.37-11.42%391,913186.009.52-0.55-5.46%42,258
2.50-0.40-13.79%2410,415187.0011.65+0.05+0.43%291,825
2.20-0.32-12.70%15421,392188.0012.210.00-311,826
1.99-0.25-11.16%122,650189.0012.75+0.80+6.69%78,522
1.79-0.26-12.68%2,92061,555190.0012.85-0.19-1.46%31866,962
1.52-0.31-16.94%361,389191.0014.52+1.29+9.75%5818
1.32-0.18-12.00%591,857192.0015.130.00-61,663
1.29-0.13-9.15%1803,203193.0015.04-1.43-8.68%7403
0.99-0.22-18.18%2521,526194.0015.34-2.46-13.82%4316
0.84-0.13-13.40%11766,433195.0016.46-0.07-0.42%220,315
0.84-0.01-1.18%2882,640196.0019.630.00-31348
0.72-0.05-6.49%591,569197.0019.760.00-22
0.55-0.08-12.70%887,753198.0015.990.00-11
0.55+0.01+1.85%93,076199.0021.20-1.05-4.72%40
0.38-0.08-17.39%12059,011200.0023.18+0.77+3.44%47,91015,351
0.390.00-235,507201.0014.150.00-10687
0.28-0.05-15.15%938,743202.0014.030.00-230508
0.300.00-13,374203.0026.700.00-20
0.25+0.01+4.17%12,203204.0027.720.00-20
0.19-0.03-13.64%35539,283205.0028.470.00-10,8109
0.16-0.01-5.88%111,492206.0031.050.00-9000
0.160.00-7971207.0032.060.00-9000
0.150.00-1019,313208.0033.060.00-7500
0.120.00-51,062209.0021.660.00-10
0.10+0.01+11.11%15245,283210.0033.18+1.19+3.72%6,1501,568
0.09+0.01+12.50%61,366211.0026.450.00-10
0.070.00-101,919212.0035.700.00-11
0.060.00-14,788213.0036.720.00-10
0.080.00-2474,383214.0030.910.00--0
0.060.00-638,715215.0038.18+1.19+3.22%1,620395
0.060.00-22,926216.0029.750.00--0
0.040.00-4743217.00-----
0.060.00-22,093218.0022.050.00-60
0.100.00-51,289219.0032.570.00--0
0.03-0.01-25.00%640,062220.0043.18+1.21+2.88%4,5601,011
0.030.00-1893221.0029.030.00-10
0.060.00-51,651222.0035.710.00--0
0.050.00-10633223.0046.700.00-11
0.060.00-10956224.0047.720.00-10
0.020.00-1314,738225.0048.18+1.07+2.27%8929
0.020.00-430,286230.0053.800.00-5011
0.010.00-1976,826235.0057.90-1.03-1.75%2215
0.010.00-608,413240.0063.17+1.06+1.71%495100
0.060.00-14,069245.0058.640.00-2550
0.010.00-29,374250.0067.700.00-10
0.010.00-1089,918255.0068.350.00-370
0.030.00-105,138260.0084.950.00-10
0.030.00-36,605265.0078.380.00-10
0.010.00-243,935270.0083.360.00-10
0.060.00-712,670275.00101.740.00-200
0.050.00-401,011280.0098.430.00-20
0.050.00-249884285.00106.790.00-10
0.010.00-161,192290.00116.770.00-1000
0.010.00-161,110295.00119.590.00-1520
0.020.00-1334300.00124.480.00-120
0.040.00-50518305.00131.530.00-500
0.070.00-187310.00132.920.00-200
0.020.00-1186315.00131.700.00-20
0.070.00-40311320.00136.760.00-20
0.060.00-39346325.00151.460.00-500
0.020.00-4348330.00156.380.00-500
0.010.00-4130335.00161.440.00-20
0.010.00-31,365340.00150.220.00-220
0.220.00-2496345.00171.370.00-500
0.010.00-28,998350.00176.010.00-20
0.020.00-1446355.00165.210.00--0
0.100.00-2250360.00170.210.00-10
0.120.00-100337365.00182.360.00-40