Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
192,84-0,16 (-0,08%)
No fechamento: 04:00PM EDT
192,77 -0,07 (-0,04%)
Pós-fechamento: 05:27PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240419C000850002024-04-05 1:07PM EDT85.00120.51107.72107.940.00-88452.34%
IWM240419C000900002023-08-01 1:08PM EDT90.00108.5399.71100.210.00-2250.00%
IWM240419C000950002024-04-05 12:10PM EDT95.00110.0997.7397.950.00-4450.00%
IWM240419C001000002024-04-05 12:10PM EDT100.00105.1092.7392.950.00-4550.00%
IWM240419C001100002024-04-05 12:10PM EDT110.0095.1282.7582.950.00-1414250.00%
IWM240419C001150002024-04-10 2:21PM EDT115.0085.4977.7477.960.00-419231.25%
IWM240419C001200002024-04-10 2:21PM EDT120.0080.5072.7472.960.00-414215.63%
IWM240419C001250002024-04-16 9:57AM EDT125.0068.9867.7667.960.00-737210.94%
IWM240419C001300002024-04-03 3:14PM EDT130.0076.0062.7562.970.00-816193.75%
IWM240419C001350002024-04-15 9:37AM EDT135.0065.0757.7557.970.00-165176.56%
IWM240419C001400002024-04-16 1:54PM EDT140.0054.7352.8052.970.00-515174.22%
IWM240419C001450002024-03-26 9:54AM EDT145.0062.2047.8047.970.00-197157.03%
IWM240419C001500002024-04-18 11:56AM EDT150.0044.8342.8042.98+0.29+0.65%1108142.19%
IWM240419C001550002024-02-12 2:42PM EDT155.0049.2150.8751.290.00-1127555.42%
IWM240419C001600002024-04-18 1:41PM EDT160.0033.1132.8132.98-2.05-5.83%8218110.16%
IWM240419C001650002024-04-18 10:44AM EDT165.0029.9927.8127.98+0.09+0.30%785294.14%
IWM240419C001700002024-04-18 11:55AM EDT170.0023.4022.8222.99+0.26+1.12%315580.08%
IWM240419C001710002024-04-18 12:50PM EDT171.0023.1521.8221.99+0.99+4.47%46176.95%
IWM240419C001720002024-04-18 1:41PM EDT172.0021.0920.8220.99-0.51-2.36%2114073.83%
IWM240419C001730002024-04-18 2:31PM EDT173.0019.5819.8219.99-7.15-26.75%2018470.51%
IWM240419C001740002024-04-18 3:02PM EDT174.0018.9418.8318.99-0.30-1.56%918567.97%
IWM240419C001750002024-04-17 4:14PM EDT175.0018.3117.8317.99+0.04+0.22%19,13864.84%
IWM240419C001760002024-04-18 12:11PM EDT176.0017.4116.8216.99+0.17+0.99%41,59760.94%
IWM240419C001770002024-04-18 3:01PM EDT177.0015.6715.8215.99-0.60-3.69%91,04057.62%
IWM240419C001780002024-04-17 4:06PM EDT178.0015.1414.8315.000.00-27255.66%
IWM240419C001790002024-04-18 12:11PM EDT179.0015.3513.8314.00-0.03-0.20%523752.34%
IWM240419C001800002024-04-18 3:37PM EDT180.0012.8612.8313.00-0.63-4.67%484,37756.35%
IWM240419C001810002024-04-18 2:56PM EDT181.0011.6311.8312.00-0.76-6.13%1411952.73%
IWM240419C001820002024-04-18 3:02PM EDT182.0010.9510.8311.00-2.34-17.61%97749.02%
IWM240419C001830002024-04-18 2:19PM EDT183.0010.089.8310.00-1.55-13.33%31,37145.31%
IWM240419C001840002024-04-18 4:11PM EDT184.008.878.849.00-0.77-7.99%623,20141.50%
IWM240419C001850002024-04-18 4:11PM EDT185.008.007.848.00-0.76-8.68%3549,70637.70%
IWM240419C001860002024-04-18 4:04PM EDT186.006.846.857.01-0.50-6.81%4043734.38%
IWM240419C001870002024-04-18 4:04PM EDT187.005.895.866.02-0.55-8.54%7251530.91%
IWM240419C001880002024-04-18 4:14PM EDT188.004.974.864.97-1.01-16.89%313,62824.71%
IWM240419C001890002024-04-18 4:12PM EDT189.004.073.934.08-0.43-9.56%19344024.71%
IWM240419C001900002024-04-18 3:50PM EDT190.003.073.043.17-0.60-16.35%67829,55022.61%
IWM240419C001910002024-04-18 4:01PM EDT191.002.312.242.36-0.93-28.70%18370321.63%
IWM240419C001920002024-04-18 4:12PM EDT192.001.671.571.65-0.59-26.11%3,8431,64620.80%
IWM240419C001930002024-04-18 4:14PM EDT193.001.031.031.06-0.72-41.14%22,0432,25519.97%
IWM240419C001940002024-04-18 4:14PM EDT194.000.630.610.64-0.63-50.00%16,7929,34119.73%
IWM240419C001950002024-04-18 4:14PM EDT195.000.350.340.35-0.53-60.23%23,24830,49019.43%
IWM240419C001960002024-04-18 4:14PM EDT196.000.170.170.19-0.41-70.69%19,24810,47719.73%
IWM240419C001970002024-04-18 4:12PM EDT197.000.110.090.10-0.24-68.57%10,62115,99720.22%
IWM240419C001980002024-04-18 4:09PM EDT198.000.050.050.07-0.18-78.26%15,83418,38821.97%
IWM240419C001990002024-04-18 4:13PM EDT199.000.040.030.04-0.10-71.43%4,1586,81022.85%
IWM240419C002000002024-04-18 4:07PM EDT200.000.020.020.03-0.08-80.00%21,623102,32224.61%
IWM240419C002010002024-04-18 3:58PM EDT201.000.020.010.02-0.03-60.00%1,66614,30625.78%
IWM240419C002020002024-04-18 4:02PM EDT202.000.020.010.02-0.02-50.00%11,84820,19728.52%
IWM240419C002030002024-04-18 4:14PM EDT203.000.010.000.01-0.02-66.67%5,29317,21828.13%
IWM240419C002040002024-04-18 4:14PM EDT204.000.010.000.01-0.02-66.67%1,85317,01530.47%
IWM240419C002050002024-04-18 4:04PM EDT205.000.010.000.01-0.01-50.00%1,28856,58432.81%
IWM240419C002060002024-04-18 3:29PM EDT206.000.010.000.010.00-19321,01935.16%
IWM240419C002070002024-04-18 4:02PM EDT207.000.010.000.010.00-1,79728,55937.50%
IWM240419C002080002024-04-18 3:50PM EDT208.000.010.000.010.00-31826,85039.84%
IWM240419C002090002024-04-18 3:46PM EDT209.000.010.000.010.00-2718,78742.19%
IWM240419C002100002024-04-18 4:07PM EDT210.000.010.000.010.00-22,529108,04844.53%
IWM240419C002110002024-04-18 1:03PM EDT211.000.010.000.010.00-1117,80546.88%
IWM240419C002120002024-04-18 3:05PM EDT212.000.010.000.010.00-1531,46748.44%
IWM240419C002130002024-04-18 12:00PM EDT213.000.010.000.010.00-1420,29950.78%
IWM240419C002140002024-04-18 12:16PM EDT214.000.010.000.010.00-327,41450.00%
IWM240419C002150002024-04-18 1:24PM EDT215.000.010.000.010.00-23120,29051.56%
IWM240419C002160002024-04-18 1:02PM EDT216.000.010.000.010.00-1912,01153.13%
IWM240419C002170002024-04-18 12:00PM EDT217.000.010.000.010.00-311,22956.25%
IWM240419C002180002024-04-18 10:27AM EDT218.000.010.000.010.00-215,49157.81%
IWM240419C002190002024-04-18 10:37AM EDT219.000.010.000.010.00-112,20659.38%
IWM240419C002200002024-04-18 11:12AM EDT220.000.010.000.010.00-1863,73660.94%
IWM240419C002210002024-04-18 1:02PM EDT221.000.010.000.010.00-53,50162.50%
IWM240419C002220002024-04-17 9:35AM EDT222.000.010.000.010.00-18,49865.63%
IWM240419C002230002024-04-17 11:29AM EDT223.000.010.000.010.00-21,48367.19%
IWM240419C002240002024-04-17 1:21PM EDT224.000.010.000.010.00-12,93868.75%
IWM240419C002250002024-04-18 3:47PM EDT225.000.010.000.010.00-536,73470.31%
IWM240419C002260002024-04-12 9:53AM EDT226.000.010.000.010.00-164171.88%
IWM240419C002270002024-04-12 9:52AM EDT227.000.010.000.010.00-21824175.00%
IWM240419C002280002024-04-11 1:13PM EDT228.000.010.000.010.00-404175.00%
IWM240419C002290002024-04-15 10:42AM EDT229.000.010.000.010.00-14778.13%
IWM240419C002300002024-04-17 12:36PM EDT230.000.010.000.010.00-2069,25179.69%
IWM240419C002350002024-04-17 10:30AM EDT235.000.010.000.010.00-13,55587.50%
IWM240419C002400002024-04-12 10:17AM EDT240.000.010.000.010.00-55,31596.88%
IWM240419C002450002024-04-16 9:34AM EDT245.000.010.000.010.00-25,220106.25%
IWM240419C002500002024-04-17 11:49AM EDT250.000.010.000.010.00-17,800112.50%
IWM240419C002550002024-04-08 11:40AM EDT255.000.010.000.010.00-41,093121.88%
IWM240419C002600002024-03-28 4:13PM EDT260.000.020.000.010.00-301,256128.13%
IWM240419C002650002024-04-01 9:38AM EDT265.000.010.000.010.00-11,482137.50%
IWM240419C002700002024-03-28 4:13PM EDT270.000.010.000.010.00-162,551143.75%
IWM240419C002750002024-03-11 11:09AM EDT275.000.020.000.010.00-214626150.00%
IWM240419C002800002024-03-21 12:45PM EDT280.000.010.000.010.00-972,790156.25%
IWM240419C002850002024-03-08 12:06PM EDT285.000.010.000.010.00-2,5005,221162.50%
IWM240419C002900002024-04-02 9:47AM EDT290.000.010.000.010.00-24,284168.75%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240419P000850002024-02-09 1:55PM EDT85.000.020.000.010.00-16,635337.50%
IWM240419P000900002024-04-15 2:15PM EDT90.000.010.000.010.00-10521318.75%
IWM240419P000950002024-03-08 2:40PM EDT95.000.010.000.010.00-34218300.00%
IWM240419P001000002024-04-15 2:15PM EDT100.000.010.000.010.00-32,595275.00%
IWM240419P001050002024-03-08 10:37AM EDT105.000.010.000.010.00-1558256.25%
IWM240419P001100002024-03-14 1:44PM EDT110.000.010.000.010.00-35,351237.50%
IWM240419P001150002024-04-15 2:15PM EDT115.000.010.000.010.00-10410218.75%
IWM240419P001200002024-04-10 10:41AM EDT120.000.010.000.010.00-32,590200.00%
IWM240419P001250002024-04-10 10:42AM EDT125.000.010.000.010.00-1568187.50%
IWM240419P001300002024-04-10 10:42AM EDT130.000.010.000.010.00-11,653168.75%
IWM240419P001350002024-04-18 3:59PM EDT135.000.010.000.010.00-503,871156.25%
IWM240419P001400002024-04-11 4:00PM EDT140.000.010.000.010.00-507,471140.63%
IWM240419P001450002024-04-15 2:15PM EDT145.000.010.000.010.00-1012,228125.00%
IWM240419P001500002024-04-16 12:16PM EDT150.000.010.000.010.00-15916,781112.50%
IWM240419P001550002024-04-17 10:34AM EDT155.000.010.000.010.00-820,01796.88%
IWM240419P001600002024-04-18 3:59PM EDT160.000.010.000.010.00-5021,42384.38%
IWM240419P001650002024-04-18 2:55PM EDT165.000.010.000.010.00-1216,52671.88%
IWM240419P001700002024-04-18 1:46PM EDT170.000.010.000.010.00-45917,52559.38%
IWM240419P001710002024-04-18 3:54PM EDT171.000.010.000.010.00-7911,68856.25%
IWM240419P001720002024-04-18 1:20PM EDT172.000.010.000.010.00-2455,65454.69%
IWM240419P001730002024-04-18 3:03PM EDT173.000.010.000.01-0.01-50.00%607,41751.56%
IWM240419P001740002024-04-18 3:14PM EDT174.000.010.000.01-0.01-50.00%32811,82350.00%
IWM240419P001750002024-04-18 1:58PM EDT175.000.010.000.01-0.01-50.00%3224,14250.00%
IWM240419P001760002024-04-18 4:07PM EDT176.000.010.000.01-0.01-50.00%3210,83647.66%
IWM240419P001770002024-04-18 12:49PM EDT177.000.010.000.01-0.01-50.00%1358,55945.31%
IWM240419P001780002024-04-18 3:53PM EDT178.000.010.000.01-0.01-50.00%936,33642.19%
IWM240419P001790002024-04-18 3:54PM EDT179.000.010.000.01-0.01-50.00%152,73739.84%
IWM240419P001800002024-04-18 4:00PM EDT180.000.010.000.01-0.02-66.67%93844,88337.50%
IWM240419P001810002024-04-18 3:57PM EDT181.000.010.000.01-0.03-75.00%3852,62634.38%
IWM240419P001820002024-04-18 3:53PM EDT182.000.020.000.01-0.02-50.00%44434,44732.03%
IWM240419P001830002024-04-18 4:07PM EDT183.000.010.000.01-0.04-80.00%32711,26128.91%
IWM240419P001840002024-04-18 3:59PM EDT184.000.010.010.02-0.04-80.00%2,38619,98528.91%
IWM240419P001850002024-04-18 4:11PM EDT185.000.010.010.02-0.06-85.71%8,16858,07825.98%
IWM240419P001860002024-04-18 4:11PM EDT186.000.010.010.02-0.08-88.89%91666,14923.05%
IWM240419P001870002024-04-18 4:04PM EDT187.000.020.020.03-0.12-85.71%2,25813,55321.49%
IWM240419P001880002024-04-18 4:07PM EDT188.000.050.050.06-0.16-76.19%5,34739,08520.80%
IWM240419P001890002024-04-18 4:14PM EDT189.000.080.080.09-0.24-75.00%9,04164,34518.85%
IWM240419P001900002024-04-18 4:14PM EDT190.000.190.180.20-0.30-61.22%48,94484,69818.95%
IWM240419P001910002024-04-18 4:14PM EDT191.000.380.380.40-0.39-50.65%9,16739,65519.04%
IWM240419P001920002024-04-18 4:14PM EDT192.000.690.690.73-0.37-34.91%31,21868,57119.34%
IWM240419P001930002024-04-18 4:14PM EDT193.001.161.141.18-0.33-22.15%21,71259,08319.29%
IWM240419P001940002024-04-18 4:14PM EDT194.001.711.721.76-0.30-14.93%17,37048,53018.95%
IWM240419P001950002024-04-18 4:12PM EDT195.002.342.382.49-0.24-9.30%18,89052,02118.95%
IWM240419P001960002024-04-18 4:13PM EDT196.003.253.203.33-0.04-1.22%3,08747,57319.04%
IWM240419P001970002024-04-18 4:01PM EDT197.004.114.114.26-0.05-1.20%6,32920,18520.22%
IWM240419P001980002024-04-18 4:08PM EDT198.005.265.065.22+0.20+3.95%1,26843,47621.29%
IWM240419P001990002024-04-18 4:05PM EDT199.006.186.046.20+0.18+3.00%2,45817,36822.85%
IWM240419P002000002024-04-18 4:07PM EDT200.007.227.037.22+0.20+2.85%3,80058,88427.64%
IWM240419P002010002024-04-18 3:48PM EDT201.008.118.038.20+0.18+2.27%22,42412,36328.71%
IWM240419P002020002024-04-18 3:59PM EDT202.009.159.039.20+0.35+3.98%22,4569,83231.45%
IWM240419P002030002024-04-18 4:14PM EDT203.0010.1010.0310.20+0.13+1.30%75,37522,71834.38%
IWM240419P002040002024-04-18 4:14PM EDT204.0011.1111.0311.19+0.58+5.51%12,9273,99335.55%
IWM240419P002050002024-04-18 4:14PM EDT205.0012.1012.0312.19+0.14+1.17%89,92516,80738.28%
IWM240419P002060002024-04-18 3:17PM EDT206.0013.1613.0213.19+0.78+6.30%3889540.63%
IWM240419P002070002024-04-18 4:14PM EDT207.0014.1014.0214.19+0.19+1.37%14,2311,90943.36%
IWM240419P002080002024-04-18 4:14PM EDT208.0015.1015.0315.19+0.14+0.94%26,6543,51745.70%
IWM240419P002090002024-04-18 4:14PM EDT209.0016.0916.0316.19+0.11+0.69%3,06145248.44%
IWM240419P002100002024-04-18 4:07PM EDT210.0017.2217.0217.19+0.33+1.95%101,88423,75050.78%
IWM240419P002110002024-04-18 1:20PM EDT211.0017.5818.0218.19+0.60+3.53%37053.13%
IWM240419P002120002024-04-18 1:20PM EDT212.0018.6219.0219.19-0.35-1.85%23055.47%
IWM240419P002130002024-04-17 4:06PM EDT213.0019.9220.0220.19-0.07-0.35%1057.81%
IWM240419P002140002024-04-18 3:17PM EDT214.0021.2721.0221.19+0.32+1.53%781560.16%
IWM240419P002150002024-04-18 1:25PM EDT215.0021.8722.0222.19+0.22+1.02%46062.50%
IWM240419P002160002024-04-18 4:14PM EDT216.0023.0223.0323.19-0.03-0.13%50064.84%
IWM240419P002170002024-04-15 2:46PM EDT217.0021.3624.0224.190.00-93067.19%
IWM240419P002180002024-04-10 3:48PM EDT218.0017.5625.0225.190.00-90069.53%
IWM240419P002190002024-04-16 2:58PM EDT219.0023.4126.0226.190.00-2071.88%
IWM240419P002200002024-04-18 4:14PM EDT220.0027.1127.0227.19+0.12+0.44%25,1152,50074.22%
IWM240419P002210002024-03-25 9:47AM EDT221.0014.5928.0228.190.00-1076.17%
IWM240419P002220002024-04-10 3:39PM EDT222.0021.9429.0229.190.00-1078.13%
IWM240419P002230002024-04-16 11:48AM EDT223.0027.9830.0230.190.00-3080.47%
IWM240419P002240002024-04-16 11:48AM EDT224.0028.9831.0131.190.00-3082.81%
IWM240419P002250002024-04-17 4:06PM EDT225.0031.9932.0132.190.00-32085.16%
IWM240419P002300002024-03-04 1:36PM EDT230.0023.4523.9524.120.00-200.00%
IWM240419P002350002024-01-26 12:36PM EDT235.0038.6034.9635.330.00-200.00%
IWM240419P002400002024-02-12 10:59AM EDT240.0038.0834.0734.470.00-800.00%
IWM240419P002450002024-02-07 4:47PM EDT245.0051.6837.8838.260.00--00.00%
IWM240419P002500002024-04-17 3:29PM EDT250.0056.6157.0057.180.00-20128.13%
IWM240419P002550002024-04-18 9:30AM EDT255.0061.4362.0062.21+12.10+24.53%10151.17%
IWM240419P002750002023-09-14 2:27PM EDT275.0089.89104.75105.160.00--0805.57%
IWM240419P002800002024-03-19 1:01PM EDT280.0077.7286.9987.190.00-10184.38%
IWM240419P002850002024-04-12 10:44AM EDT285.0085.1291.9892.200.00-40197.66%
IWM240419P002900002024-04-12 10:44AM EDT290.0090.1296.9897.200.00-40205.47%