Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.228,95 +1.251,88 (+1,87%)
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:220.00
Opções de compra
29 de julho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Data de Vencimento | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.57 | +1.85 | +68.01% | 3,967 | 2,655 | 2024-07-29 | 0.19 | -1.79 | -90.40% | 10,367 | 1,993 |
| 4.65 | +1.65 | +55.00% | 425 | 662 | 2024-07-30 | 0.44 | -1.84 | -80.70% | 3,671 | 1,980 |
| 5.43 | +1.50 | +38.17% | 504 | 2,360 | 2024-07-31 | 1.00 | -1.88 | -65.28% | 2,259 | 2,307 |
| 5.74 | +1.46 | +34.11% | 155 | 319 | 2024-08-01 | 1.35 | -1.91 | -58.59% | 1,378 | 472 |
| 6.17 | +1.52 | +32.69% | 3,293 | 9,089 | 2024-08-02 | 1.63 | -2.03 | -55.46% | 5,803 | 4,314 |
| 6.34 | +1.64 | +34.89% | 978 | 713 | 2024-08-05 | 1.94 | -1.77 | -47.71% | 2,422 | 349 |
| 6.15 | +0.36 | +6.22% | 6 | 151 | 2024-08-06 | 1.98 | -1.46 | -42.44% | 717 | 245 |
| 6.47 | +0.84 | +14.92% | 4 | 37 | 2024-08-07 | 2.36 | -1.62 | -40.70% | 72 | 77 |
| 6.91 | +1.39 | +25.18% | 11 | - | 2024-08-08 | 2.53 | -1.61 | -38.89% | 25 | - |
| 7.00 | +1.43 | +25.67% | 607 | 11,568 | 2024-08-09 | 2.42 | -2.06 | -45.98% | 2,550 | 2,508 |
| 8.15 | +1.59 | +24.24% | 1,189 | 44,888 | 2024-08-16 | 3.12 | -1.92 | -38.10% | 5,815 | 15,976 |
| 8.88 | +1.73 | +24.20% | 170 | 1,660 | 2024-08-23 | 3.71 | -2.07 | -35.81% | 230 | 2,723 |
| 9.63 | +1.88 | +24.26% | 395 | 4,158 | 2024-08-30 | 4.16 | -1.84 | -30.67% | 630 | 751 |
| 9.99 | +1.61 | +19.21% | 29 | - | 2024-09-06 | 4.78 | -0.93 | -16.29% | 4,560 | - |
| 11.47 | +1.65 | +16.80% | 2,707 | 59,320 | 2024-09-20 | 5.56 | -1.63 | -22.67% | 2,100 | 11,362 |
| 11.86 | +1.56 | +15.15% | 907 | 6,308 | 2024-09-30 | 6.21 | -1.76 | -22.08% | 146 | 472 |
| 13.12 | +1.80 | +15.90% | 634 | 28,806 | 2024-10-18 | 6.93 | -1.92 | -21.69% | 3,144 | 19,794 |
| 15.15 | +1.86 | +14.00% | 147 | 3,357 | 2024-11-15 | 8.32 | -1.58 | -15.96% | 31 | 4,835 |
| 16.48 | +1.29 | +8.49% | 1,896 | 45,948 | 2024-12-20 | 9.45 | -1.59 | -14.40% | 64 | 14,907 |
| 17.25 | +1.53 | +9.73% | 67 | 2,399 | 2024-12-31 | 9.84 | -0.81 | -7.61% | 4 | 1,053 |
| 18.21 | +1.96 | +12.06% | 548 | 37,610 | 2025-01-17 | 10.40 | -1.00 | -8.77% | 150 | 36,763 |
| 19.85 | +1.42 | +7.70% | 26 | 2,054 | 2025-02-21 | 11.45 | -0.65 | -5.37% | 1 | 34 |
| 21.10 | +2.00 | +10.47% | 72 | 18,337 | 2025-03-21 | 11.90 | -1.24 | -9.44% | 2 | 14,632 |
| 20.90 | +0.52 | +2.55% | 18 | 130 | 2025-03-31 | 12.34 | 0.00 | - | 5 | 35 |
| 24.45 | +2.13 | +9.54% | 72 | 10,987 | 2025-06-20 | 13.50 | -0.55 | -3.91% | 2,004 | 11,181 |
| 24.31 | +0.71 | +3.01% | 8 | 160 | 2025-06-30 | 14.00 | +0.17 | +1.23% | 1 | 1 |
| 27.48 | +1.48 | +5.69% | 7 | 10,238 | 2025-09-19 | 14.85 | -1.12 | -7.01% | 1 | 6,016 |
| 29.47 | +0.25 | +0.86% | 169 | 6,768 | 2025-12-19 | 18.81 | 0.00 | - | 1 | 4,602 |
| 30.50 | +1.72 | +5.98% | 16 | 2,446 | 2026-01-16 | 17.10 | -0.40 | -2.29% | 1 | 1,510 |
| 35.10 | +0.84 | +2.45% | 19 | 3,582 | 2026-06-18 | 19.23 | -2.02 | -9.51% | 94 | 12 |
| 38.00 | 0.00 | - | 10 | 4,015 | 2026-12-18 | 20.70 | 0.00 | - | 54 | 1,214 |
© 2024 Yahoo. Todos os direitos reservados.