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
67.969,74 +988,41 (+1,48%)
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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.11 | +0.15 | +15.63% | 26,631 | 4,277 | 2024-07-29 | 1.77 | -3.45 | -66.09% | 1,644 | 45 |
| 1.68 | +0.38 | +29.23% | 17,662 | 7,150 | 2024-07-30 | 2.33 | -1.94 | -45.43% | 651 | 125 |
| 2.46 | +0.62 | +33.70% | 5,363 | 1,499 | 2024-07-31 | 3.04 | -2.46 | -44.73% | 115 | 557 |
| 2.85 | +0.81 | +39.71% | 813 | 1,012 | 2024-08-01 | 3.51 | -1.39 | -28.37% | 155 | 101 |
| 3.27 | +0.75 | +29.76% | 10,783 | 29,849 | 2024-08-02 | 3.76 | -2.92 | -43.71% | 7,288 | 830 |
| 3.51 | +1.01 | +40.40% | 534 | 329 | 2024-08-05 | 4.00 | -0.89 | -18.20% | 238 | 72 |
| 3.59 | +0.32 | +9.79% | 232 | 392 | 2024-08-06 | 5.24 | -0.47 | -8.23% | 10 | 19 |
| 3.96 | +1.11 | +38.95% | 730 | 123 | 2024-08-07 | 4.94 | -1.71 | -25.71% | 20 | - |
| 4.14 | +0.94 | +29.37% | 158 | - | 2024-08-08 | 4.91 | -2.94 | -37.45% | - | - |
| 4.32 | +1.03 | +31.31% | 2,797 | 8,541 | 2024-08-09 | 4.60 | -1.66 | -26.52% | 499 | 569 |
| 5.29 | +1.05 | +24.76% | 10,669 | 57,774 | 2024-08-16 | 5.28 | -2.52 | -32.31% | 7,148 | 16,889 |
| 6.10 | +1.32 | +27.62% | 1,244 | 8,135 | 2024-08-23 | 5.90 | -2.29 | -27.96% | 761 | 140 |
| 6.84 | +1.17 | +20.63% | 5,187 | 19,964 | 2024-08-30 | 6.32 | -1.68 | -21.00% | 109 | 273 |
| 7.25 | +0.76 | +11.71% | 552 | - | 2024-09-06 | 6.82 | -1.36 | -16.63% | 14 | - |
| 8.58 | +1.30 | +17.86% | 20,273 | 68,745 | 2024-09-20 | 7.62 | -2.21 | -22.48% | 18,167 | 8,122 |
| 9.02 | +1.43 | +18.84% | 714 | 6,631 | 2024-09-30 | 8.18 | -2.27 | -21.72% | 183 | 397 |
| 10.23 | +1.37 | +15.46% | 1,708 | 27,143 | 2024-10-18 | 8.95 | -2.22 | -19.87% | 55 | 4,067 |
| 12.39 | +1.32 | +11.92% | 408 | 19,203 | 2024-11-15 | 10.45 | -0.95 | -8.33% | 7 | 962 |
| 14.18 | +1.19 | +9.16% | 1,729 | 18,376 | 2024-12-20 | 11.56 | -1.13 | -8.90% | 261 | 12,956 |
| 14.34 | +0.84 | +6.22% | 206 | 1,254 | 2024-12-31 | 12.09 | -0.29 | -2.34% | 38 | 35 |
| 15.39 | +1.74 | +12.75% | 709 | 7,184 | 2025-01-17 | 12.65 | +0.05 | +0.40% | 26 | 1,539 |
| 16.74 | +1.23 | +7.93% | 38 | 231 | 2025-02-21 | 13.45 | -0.95 | -6.60% | 12 | 752 |
| 18.00 | +1.54 | +9.36% | 570 | 18,076 | 2025-03-21 | 14.09 | -1.31 | -8.51% | 505 | 1,962 |
| 15.92 | 0.00 | - | 1 | 271 | 2025-03-31 | 20.95 | 0.00 | - | - | 10 |
| 21.43 | +0.91 | +4.43% | 51 | 3,674 | 2025-06-20 | 16.65 | 0.00 | - | 5 | 129 |
| 21.00 | +1.79 | +9.32% | 3 | 93 | 2025-06-30 | 16.99 | 0.00 | - | 1 | 1 |
| 24.30 | +0.60 | +2.53% | 1,754 | 134 | 2025-09-19 | 16.97 | -1.45 | -7.87% | 1 | 58 |
| 27.26 | +0.74 | +2.79% | 54 | 3,948 | 2025-12-19 | 18.51 | -1.71 | -8.46% | 6 | 6,065 |
| 27.22 | +0.19 | +0.70% | 11 | 196 | 2026-01-16 | 19.25 | -1.25 | -6.10% | 1 | 17 |
| 32.61 | 0.00 | - | 13 | 1,521 | 2026-06-18 | 21.69 | +0.39 | +1.83% | 204 | 50 |
| 36.20 | +0.20 | +0.56% | 6 | 140 | 2026-12-18 | 24.21 | 0.00 | - | 1 | 27 |
© 2024 Yahoo. Todos os direitos reservados.