Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
199,89+0,45 (+0,23%)
No fechamento: 04:00PM EST
199,50 -0,39 (-0,20%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
19 de abril de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
109.550.00-1285.000.020.00-16,635
108.530.00-22590.000.020.00-2521
94.660.00--295.000.030.00-100202
103.010.00-18100.000.030.00-32,579
-----105.000.030.00-10558
-----110.000.03-0.02-40.00%15,467
87.540.00-11115.000.06+0.01+20.00%1417
74.500.00-114120.000.06-0.02-25.00%52,591
77.740.00-117125.000.090.00-2532
70.320.00-18130.000.09-0.04-30.77%51,631
61.050.00-165135.000.10-0.06-37.50%53,947
54.910.00-15140.000.13-0.03-18.75%127,209
55.930.00-2497145.000.16-0.02-11.11%212,756
50.26+0.16+0.32%1104150.000.21-0.02-8.70%11421,560
49.210.00-1127155.000.25-0.03-10.71%20221,365
41.74+1.41+3.50%9220160.000.30-0.06-16.67%1323,861
34.820.00-11,162165.000.41-0.07-14.58%5422,504
32.05+1.27+4.13%9156170.000.55-0.10-15.38%92512,656
29.990.00-164171.000.59-0.09-13.24%1,0611,736
29.310.00-37138172.000.64-0.11-14.67%103,842
25.910.00-1176173.000.68-0.11-13.92%1123,736
27.180.00-1186174.000.73-0.10-12.05%32,319
26.20+1.29+5.18%59,199175.000.78-0.14-15.22%66022,658
25.32+0.75+3.05%11,604176.000.84-0.17-16.83%3184,945
24.81-0.07-0.28%11,033177.000.90-0.16-15.09%369,021
23.91+0.76+3.28%175178.000.98-0.15-13.27%563,844
23.30+0.70+3.10%2237179.001.07-0.15-12.30%481,878
22.07+0.37+1.71%233,294180.001.14-0.19-14.29%2,85643,236
20.880.00-187181.001.23-0.19-13.38%7072,681
20.32+0.85+4.37%41,831182.001.34-0.22-14.10%1,17828,817
20.17+3.11+18.23%171,391183.001.49-0.16-9.70%13913,438
18.63+0.65+3.62%33,198184.001.59-0.24-13.11%13719,084
18.44+0.58+3.25%26,760185.001.71-0.21-10.94%35958,238
16.66+0.89+5.64%1420186.001.91-0.21-9.91%8555,244
16.74+1.32+8.56%4593187.002.05-0.19-8.48%35111,961
15.28+1.93+14.46%153,581188.002.26-0.25-9.96%56830,376
15.03+1.57+11.66%3478189.002.46-0.31-11.19%9,18097,056
13.78+0.23+1.70%708,367190.002.69-0.30-10.03%2,62251,856
12.88+0.19+1.50%21397191.002.86-0.38-11.73%1,0119,822
12.54+0.49+4.07%71,443192.003.19-0.34-9.63%1,66754,135
11.60-0.05-0.43%48976193.003.38-0.27-7.40%61338,831
10.87+0.24+2.26%212,228194.003.67-0.35-8.71%5616,894
9.87-0.18-1.79%2267,009195.004.09-0.39-8.71%64015,326
9.32-0.09-0.96%262,759196.004.34-0.31-6.67%1188,225
8.79-0.07-0.79%315,983197.004.81-0.24-4.75%7377,630
8.15-0.07-0.85%1652,957198.005.20-0.44-7.80%4876,458
7.55-0.12-1.56%3252,586199.005.68-0.32-5.33%1694,071
6.92-0.11-1.56%2,00535,119200.006.14-0.45-6.83%2,83412,881
6.550.00-1,9604,618201.006.47-0.61-8.62%13419,008
6.05-0.21-3.35%55911,903202.007.17-0.28-3.76%776678
5.62-0.17-2.94%5164,749203.007.58-0.61-7.45%191683
5.19+0.10+1.96%2454,808204.008.35-0.60-6.70%1882,587
4.64-0.15-3.13%2,42836,309205.008.80-0.79-8.24%1234,975
4.39-0.03-0.68%15410,409206.009.43+1.29+15.85%159247
4.06-0.10-2.40%297,012207.0010.26-0.13-1.25%8183
3.80+0.04+1.06%1057,447208.0010.71+1.43+15.41%6264
3.41-0.04-1.16%3052,426209.0011.40-1.17-9.31%8503
3.04-0.16-5.00%1,43861,200210.0012.15-0.45-3.57%14414
2.84-0.19-6.27%1802,504211.0011.500.00-9058
2.53-0.20-7.33%12,83212,412212.0014.200.00-28
2.37-0.10-4.05%2,0559,882213.0015.410.00-114
2.14-0.08-3.60%3319,331214.0023.230.00-21
1.91-0.13-6.37%3,45364,056215.0016.900.00-5455
1.71-0.12-6.56%301,544216.0017.30-1.98-10.27%16
1.61-0.13-7.47%43551217.0018.910.00-236
1.48-0.08-5.13%1721,155218.0024.240.00--10
1.30-0.13-9.09%124823219.0020.200.00-11
1.16-0.15-11.45%1,04237,199220.0021.750.00-202,583
1.09-0.07-6.03%5112,479221.0029.400.00--0
0.98-0.11-10.09%1175,309222.0022.60-0.67-2.88%641
0.90-0.11-10.89%29669223.0025.200.00-20
0.80-0.12-13.04%18801224.00-----
0.74-0.06-7.50%1654,346225.0026.880.00-112
0.44-0.05-10.20%2,01266,921230.0030.920.00-50
0.300.00-363,849235.0038.600.00-20
0.19-0.05-20.83%5887,716240.0038.080.00-80
0.12-0.02-14.29%455,056245.0051.680.00--0
0.09-0.02-18.18%648,802250.0063.660.00--0
0.06-0.02-25.00%51,101255.00-----
0.06+0.01+20.00%111,039260.00-----
0.050.00-1313265.00-----
0.040.00-42,312270.00-----
0.030.00-9403275.0089.890.00--0
0.030.00-541,765280.0082.040.00--0
0.020.00-329,581285.00-----
0.020.00-24,356290.00-----