Mercado abrirá em 1 h 42 min
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
82,03 -0,70 (-0,85%) OURO
2.392,60 -5,40 (-0,23%) Bitcoin USD
64.915,24 +2.380,28 (+3,81%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de compra
17 de maio de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 111.96 | 0.00 | - | 2 | 3 | 85.00 | 0.01 | 0.00 | - | 16 | 315 |
| 104.66 | 0.00 | - | 10 | 184 | 90.00 | 0.01 | 0.00 | - | 10 | 585 |
| 107.52 | 0.00 | - | 2 | 84 | 95.00 | 0.02 | 0.00 | - | 2 | 293 |
| 93.96 | 0.00 | - | 4 | 66 | 100.00 | 0.02 | 0.00 | - | 1 | 5,500 |
| 99.61 | 0.00 | - | 1 | 11 | 105.00 | 0.01 | 0.00 | - | 12 | 398 |
| 86.94 | 0.00 | - | 1 | 33 | 110.00 | 0.01 | 0.00 | - | 12 | 1,011 |
| 81.56 | 0.00 | - | 1 | 20 | 115.00 | 0.01 | 0.00 | - | 2 | 589 |
| 76.51 | 0.00 | - | 5 | 47 | 120.00 | 0.02 | 0.00 | - | 205 | 2,211 |
| 70.25 | 0.00 | - | 10 | 33 | 125.00 | 0.03 | 0.00 | - | 1 | 2,171 |
| 64.22 | 0.00 | - | 6 | 15 | 130.00 | 0.02 | 0.00 | - | 3 | 1,207 |
| 60.33 | 0.00 | - | 2 | 12 | 135.00 | 0.06 | 0.00 | - | 18 | 994 |
| 53.74 | 0.00 | - | 9 | 43 | 140.00 | 0.04 | 0.00 | - | 12 | 9,240 |
| 50.71 | 0.00 | - | 7 | 64 | 145.00 | 0.09 | 0.00 | - | 1,509 | 2,417 |
| 48.90 | 0.00 | - | 6 | 107 | 150.00 | 0.10 | 0.00 | - | 2 | 5,700 |
| 40.79 | 0.00 | - | 17 | 66 | 155.00 | 0.16 | 0.00 | - | 80 | 9,624 |
| 35.86 | 0.00 | - | 8 | 75 | 160.00 | 0.21 | 0.00 | - | 22 | 3,944 |
| 38.15 | 0.00 | - | 3 | 37 | 161.00 | 0.24 | 0.00 | - | 12 | 947 |
| 37.10 | 0.00 | - | 18 | 22 | 162.00 | 0.24 | 0.00 | - | 1 | 664 |
| 33.04 | 0.00 | - | 3 | 28 | 163.00 | 0.29 | 0.00 | - | 10 | 9,651 |
| 30.52 | 0.00 | - | 3 | 16 | 164.00 | 0.35 | 0.00 | - | 1 | 4,724 |
| 30.25 | 0.00 | - | 23 | 93 | 165.00 | 0.29 | 0.00 | - | 2,216 | 27,728 |
| 33.15 | 0.00 | - | 13 | 48 | 166.00 | 0.34 | 0.00 | - | 1 | 2,073 |
| 28.98 | 0.00 | - | 3 | 94 | 167.00 | 0.32 | 0.00 | - | 1 | 9,831 |
| 25.86 | 0.00 | - | 10 | 321 | 168.00 | 0.40 | 0.00 | - | 4 | 798 |
| 24.90 | 0.00 | - | 29 | 129 | 169.00 | 0.36 | 0.00 | - | 5 | 3,130 |
| 24.40 | 0.00 | - | 29 | 532 | 170.00 | 0.44 | 0.00 | - | 599 | 17,296 |
| 24.36 | 0.00 | - | 13 | 79 | 171.00 | 0.51 | 0.00 | - | 30 | 3,164 |
| 23.25 | 0.00 | - | 1 | 26 | 172.00 | 0.54 | 0.00 | - | 92 | 942 |
| 20.88 | 0.00 | - | 10 | 69 | 173.00 | 0.61 | 0.00 | - | 136 | 1,644 |
| 21.51 | 0.00 | - | 5 | 487 | 174.00 | 0.65 | 0.00 | - | 24 | 2,172 |
| 19.34 | 0.00 | - | 1 | 1,112 | 175.00 | 0.71 | 0.00 | - | 8,492 | 38,234 |
| 19.29 | 0.00 | - | 1 | 89 | 176.00 | 0.82 | 0.00 | - | 78 | 1,196 |
| 18.92 | 0.00 | - | 1 | 345 | 177.00 | 0.90 | 0.00 | - | 1,022 | 3,164 |
| 16.26 | 0.00 | - | 3 | 77 | 178.00 | 0.95 | 0.00 | - | 2,551 | 4,359 |
| 15.72 | 0.00 | - | 3 | 329 | 179.00 | 1.01 | 0.00 | - | 76 | 1,335 |
| 14.64 | 0.00 | - | 1 | 1,217 | 180.00 | 1.19 | 0.00 | - | 5,066 | 25,982 |
| 13.92 | 0.00 | - | 28 | 1,626 | 181.00 | 1.28 | 0.00 | - | 684 | 4,737 |
| 13.26 | 0.00 | - | 34 | 281 | 182.00 | 1.44 | 0.00 | - | 141 | 6,420 |
| 11.88 | 0.00 | - | 23 | 452 | 183.00 | 1.65 | 0.00 | - | 1,212 | 6,210 |
| 11.58 | 0.00 | - | 4 | 966 | 184.00 | 1.83 | 0.00 | - | 11,386 | 130,316 |
| 10.59 | 0.00 | - | 260 | 1,232 | 185.00 | 2.05 | 0.00 | - | 5,985 | 74,260 |
| 9.78 | 0.00 | - | 3 | 614 | 186.00 | 2.24 | 0.00 | - | 897 | 98,789 |
| 9.42 | 0.00 | - | 30 | 245 | 187.00 | 2.53 | 0.00 | - | 1,621 | 13,465 |
| 8.58 | 0.00 | - | 141 | 490 | 188.00 | 2.82 | 0.00 | - | 521 | 13,640 |
| 7.97 | 0.00 | - | 48 | 1,467 | 189.00 | 3.09 | 0.00 | - | 7,711 | 48,460 |
| 7.03 | 0.00 | - | 25,888 | 63,823 | 190.00 | 3.46 | 0.00 | - | 35,821 | 149,616 |
| 6.59 | 0.00 | - | 108 | 315 | 191.00 | 3.84 | 0.00 | - | 2,988 | 44,373 |
| 5.80 | 0.00 | - | 191 | 1,822 | 192.00 | 4.25 | 0.00 | - | 4,047 | 79,069 |
| 5.23 | 0.00 | - | 841 | 1,495 | 193.00 | 4.70 | 0.00 | - | 47,575 | 49,388 |
| 4.73 | 0.00 | - | 1,818 | 3,032 | 194.00 | 5.12 | 0.00 | - | 2,908 | 31,778 |
| 4.26 | 0.00 | - | 2,216 | 19,083 | 195.00 | 5.59 | 0.00 | - | 22,844 | 165,236 |
| 3.77 | 0.00 | - | 2,087 | 3,994 | 196.00 | 6.17 | 0.00 | - | 1,142 | 54,617 |
| 3.31 | 0.00 | - | 15,100 | 12,893 | 197.00 | 6.65 | 0.00 | - | 5,721 | 38,980 |
| 2.90 | 0.00 | - | 3,118 | 4,263 | 198.00 | 7.33 | 0.00 | - | 463 | 94,643 |
| 2.58 | 0.00 | - | 808 | 3,962 | 199.00 | 7.84 | 0.00 | - | 79 | 9,461 |
| 2.27 | 0.00 | - | 9,022 | 46,683 | 200.00 | 8.65 | 0.00 | - | 2,457 | 80,733 |
| 1.93 | 0.00 | - | 755 | 5,432 | 201.00 | 9.30 | 0.00 | - | 59 | 36,030 |
| 1.72 | 0.00 | - | 2,446 | 18,648 | 202.00 | 10.05 | 0.00 | - | 40 | 14,963 |
| 1.45 | 0.00 | - | 1,053 | 21,459 | 203.00 | 11.30 | 0.00 | - | 2,267 | 15,727 |
| 1.19 | 0.00 | - | 367 | 9,209 | 204.00 | 11.63 | 0.00 | - | 37 | 10,192 |
| 1.05 | 0.00 | - | 3,432 | 48,536 | 205.00 | 12.70 | 0.00 | - | 101 | 31,500 |
| 0.88 | 0.00 | - | 397 | 7,037 | 206.00 | 13.35 | 0.00 | - | 179 | 4,443 |
| 0.73 | 0.00 | - | 6,858 | 14,060 | 207.00 | 14.34 | 0.00 | - | 248 | 3,119 |
| 0.60 | 0.00 | - | 483 | 38,747 | 208.00 | 15.42 | 0.00 | - | 340 | 12,406 |
| 0.50 | 0.00 | - | 92 | 4,562 | 209.00 | 16.44 | 0.00 | - | 54 | 1,657 |
| 0.43 | 0.00 | - | 1,034 | 45,882 | 210.00 | 16.98 | 0.00 | - | 9 | 8,236 |
| 0.35 | 0.00 | - | 51 | 10,019 | 211.00 | 17.81 | 0.00 | - | 7 | 1,614 |
| 0.30 | 0.00 | - | 381 | 3,498 | 212.00 | 19.10 | 0.00 | - | 200 | 123 |
| 0.23 | 0.00 | - | 1,911 | 3,757 | 213.00 | 20.10 | 0.00 | - | 798 | 146 |
| 0.22 | 0.00 | - | 555 | 2,497 | 214.00 | 20.96 | 0.00 | - | 382 | 2 |
| 0.16 | 0.00 | - | 726 | 42,612 | 215.00 | 22.28 | 0.00 | - | 70 | 13 |
| 0.13 | 0.00 | - | 47 | 10,414 | 216.00 | 20.59 | 0.00 | - | 152 | 0 |
| 0.12 | 0.00 | - | 31 | 11,365 | 217.00 | 21.84 | 0.00 | - | 71 | 0 |
| 0.10 | 0.00 | - | 45 | 5,765 | 218.00 | 22.84 | 0.00 | - | 120 | 0 |
| 0.09 | 0.00 | - | 33 | 6,187 | 219.00 | 23.46 | 0.00 | - | 20 | 0 |
| 0.08 | 0.00 | - | 684 | 34,013 | 220.00 | 27.11 | 0.00 | - | 230 | 29 |
| 0.06 | 0.00 | - | 1,529 | 5,827 | 221.00 | 20.41 | 0.00 | - | 30 | 0 |
| 0.05 | 0.00 | - | 39 | 7,864 | 222.00 | 21.46 | 0.00 | - | 10 | 0 |
| 0.04 | 0.00 | - | 8 | 1,385 | 223.00 | 28.44 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 144 | 2,748 | 224.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 234 | 16,524 | 225.00 | 31.63 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 439 | 15,506 | 230.00 | 32.09 | 0.00 | - | 404 | 0 |
| 0.01 | 0.00 | - | 31 | 20,679 | 235.00 | 41.67 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 14,332 | 240.00 | 46.94 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 700 | 245.00 | 51.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 2,391 | 250.00 | 57.17 | 0.00 | - | 3 | 3 |
| 0.01 | 0.00 | - | 191 | 844 | 255.00 | 62.19 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 2,790 | 260.00 | 84.63 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 273 | 265.00 | 89.70 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 39 | 692 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 606 | 1,314 | 275.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 571 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 48 | 318 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 584 | 290.00 | 92.02 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 701 | 295.00 | 97.10 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Todos os direitos reservados.