iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:175.00
Opções de compra
27 de junho de 2022
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Data de Vencimento | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | -0.02 | -1.96% | 6,149 | 1,631 | 2022-06-27 | 0.01 | -1.55 | -99.36% | 12,883 | 625 |
| 2.31 | +0.21 | +10.00% | 1,585 | 874 | 2022-06-29 | 1.29 | -1.31 | -50.38% | 1,976 | 289 |
| 2.54 | +0.15 | +6.28% | 139 | 2,155 | 2022-06-30 | 1.72 | -1.14 | -39.86% | 2,413 | 6,844 |
| 3.00 | +0.32 | +11.94% | 1,286 | 1,686 | 2022-07-01 | 2.06 | -1.10 | -34.81% | 3,451 | 2,099 |
| 3.41 | +0.17 | +5.25% | 159 | 403 | 2022-07-05 | 2.42 | -1.00 | -29.24% | 261 | 686 |
| 3.85 | +0.32 | +9.07% | 23 | 726 | 2022-07-06 | 2.72 | -1.08 | -28.42% | 238 | 425 |
| 3.84 | +0.09 | +2.40% | 895 | 609 | 2022-07-08 | 3.16 | -0.95 | -23.11% | 399 | 392 |
| 4.32 | -0.01 | -0.23% | 60 | 370 | 2022-07-11 | 3.64 | -0.51 | -12.29% | 26 | 156 |
| 4.72 | +0.30 | +6.79% | 79 | 313 | 2022-07-13 | 3.85 | -1.06 | -21.59% | 239 | 382 |
| 5.15 | +0.40 | +8.42% | 553 | 19,180 | 2022-07-15 | 4.15 | -1.02 | -19.73% | 14,351 | 94,005 |
| 5.48 | +0.66 | +13.69% | 53 | 167 | 2022-07-18 | 4.51 | -0.85 | -15.86% | 9 | 66 |
| 5.91 | +0.70 | +13.44% | 14 | 152 | 2022-07-20 | 5.25 | -0.47 | -8.22% | 38 | 48 |
| 6.07 | +0.16 | +2.71% | 157 | 200 | 2022-07-22 | 4.89 | -0.92 | -15.83% | 74 | 548 |
| 6.40 | +0.72 | +12.68% | 6 | 24 | 2022-07-25 | - | - | - | - | - |
| 6.48 | +0.45 | +7.46% | 5 | 27 | 2022-07-27 | 5.50 | -1.34 | -19.59% | 194 | 53 |
| 7.02 | +0.33 | +4.93% | 29 | 274 | 2022-07-29 | 5.76 | -0.88 | -13.25% | 37 | 313 |
| 6.66 | +0.35 | +5.55% | 2 | 20 | 2022-08-01 | 5.70 | -1.10 | -16.18% | 27 | 16 |
| 7.48 | +0.29 | +4.03% | 17 | 94 | 2022-08-05 | 6.24 | -0.88 | -12.36% | 38 | 27 |
| 8.50 | +0.43 | +5.33% | 355 | 6,842 | 2022-08-19 | 7.31 | -1.02 | -12.24% | 2,660 | 28,166 |
| 10.17 | +0.34 | +3.46% | 525 | 7,811 | 2022-09-16 | 8.90 | -0.70 | -7.29% | 3,329 | 28,185 |
| 10.80 | +1.74 | +19.21% | 669 | 891 | 2022-09-30 | 9.52 | -1.13 | -10.61% | 28 | 720 |
| 11.65 | +0.46 | +4.11% | 162 | 160 | 2022-10-21 | 10.62 | -1.01 | -8.68% | 182 | 3 |
| 13.08 | +0.68 | +5.48% | 2 | 94 | 2022-11-18 | 11.86 | -0.80 | -6.32% | 1,518 | 686 |
| 14.38 | +0.49 | +3.53% | 4,104 | 10,999 | 2022-12-16 | 12.79 | -0.79 | -5.82% | 12 | 32,543 |
| 14.45 | +1.76 | +13.87% | 6 | 81 | 2022-12-30 | 13.84 | 0.00 | - | 165 | 1,250 |
| 15.18 | +0.18 | +1.20% | 5 | 4,520 | 2023-01-20 | 13.75 | -0.65 | -4.51% | 6 | 20,702 |
| 15.82 | 0.00 | - | 1 | 1 | 2023-02-17 | 17.70 | 0.00 | - | - | 1 |
| 17.35 | +1.95 | +12.66% | 6 | 7,661 | 2023-03-17 | 14.87 | -0.97 | -6.12% | 7 | 10,984 |
| 17.02 | -0.02 | -0.12% | 10 | 6 | 2023-03-31 | 15.71 | -3.53 | -18.35% | 110 | 46 |
| 19.82 | +3.77 | +23.49% | 16 | 2,147 | 2023-06-16 | 16.83 | -0.80 | -4.54% | 12 | 25,350 |
| 24.38 | +1.56 | +6.84% | 4,100 | 3,068 | 2023-12-15 | 19.00 | -1.00 | -5.00% | 1 | 18,608 |
| 24.71 | +1.25 | +5.33% | 2 | 1,140 | 2024-01-19 | 19.48 | -0.96 | -4.70% | 6 | 1,201 |
© 2022 Yahoo. Todos os direitos reservados.
