Mercado fechará em 4 h 48 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
216,60-1,35 (-0,62%)
A partir de 11:12AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240719C001000002024-07-17 9:47AM EDT100.00124.74116.90116.990.00-18700.00%
IWM240719C001050002024-07-15 2:45PM EDT105.00112.66111.73111.830.00-11600.78%
IWM240719C001150002024-07-10 10:21AM EDT115.0087.06101.68101.770.00-1014505.47%
IWM240719C001200002024-07-17 9:47AM EDT120.00104.7596.9297.020.00-510554.69%
IWM240719C001250002024-07-17 12:34PM EDT125.0097.6191.6291.710.00-113407.81%
IWM240719C001300002024-07-17 1:24PM EDT130.0092.1186.7186.810.00--2429.69%
IWM240719C001350002024-07-17 1:22PM EDT135.0087.0481.6381.720.00--1361.72%
IWM240719C001400002024-07-17 10:17AM EDT140.0078.0076.6376.72-6.71-7.92%130335.94%
IWM240719C001450002024-07-02 3:21PM EDT145.0057.2071.6271.720.00-23308.59%
IWM240719C001500002024-07-18 2:13PM EDT150.0068.6966.9267.010.00-718364.65%
IWM240719C001550002024-07-17 10:20AM EDT155.0069.3261.5861.670.00-111225.00%
IWM240719C001600002024-07-18 3:02PM EDT160.0058.2756.9357.020.00-38310.35%
IWM240719C001610002024-05-24 2:38PM EDT161.0044.9340.2840.390.00-1011010.00%
IWM240719C001620002024-07-01 9:35AM EDT162.0041.8854.9155.000.00-111296.48%
IWM240719C001630002024-07-15 9:38AM EDT163.0051.8953.8553.960.00-310283.59%
IWM240719C001640002024-07-17 10:25AM EDT164.0059.9852.7252.820.00-15252.73%
IWM240719C001650002024-07-18 11:01AM EDT165.0057.3351.6251.720.00-116217.19%
IWM240719C001660002024-07-01 9:35AM EDT166.0037.9050.9151.000.00--1275.20%
IWM240719C001680002024-06-12 3:59PM EDT168.0036.9445.2145.350.00--40.00%
IWM240719C001690002024-07-17 10:10AM EDT169.0054.8147.8747.960.00--1253.91%
IWM240719C001700002024-07-19 10:34AM EDT170.0047.7246.6146.69-7.24-13.17%543186.72%
IWM240719C001710002024-06-14 10:13AM EDT171.0028.3542.2142.360.00-110.00%
IWM240719C001730002024-07-17 11:32AM EDT173.0050.2743.8743.960.00-22233.40%
IWM240719C001740002024-07-17 10:23AM EDT174.0050.1142.8742.960.00-99228.52%
IWM240719C001750002024-07-17 10:42AM EDT175.0048.0541.7641.860.00-2139207.81%
IWM240719C001760002024-07-17 10:19AM EDT176.0048.4540.8740.960.00-110218.36%
IWM240719C001770002024-07-09 3:28PM EDT177.0024.6339.5839.670.00-21142.19%
IWM240719C001780002024-07-17 9:57AM EDT178.0048.2838.8838.970.00-18209.57%
IWM240719C001790002024-07-12 10:47AM EDT179.0035.3537.8737.960.00-20203.32%
IWM240719C001800002024-07-19 10:40AM EDT180.0037.4136.9537.04-0.27-0.72%27,445207.23%
IWM240719C001810002024-07-18 3:42PM EDT181.0037.2135.7635.850.00-44178.91%
IWM240719C001820002024-07-18 10:46AM EDT182.0040.4434.9435.030.00-24196.09%
IWM240719C001830002024-07-05 11:30AM EDT183.0018.2133.8933.980.00-15185.74%
IWM240719C001840002024-07-17 1:43PM EDT184.0038.8032.7432.840.00-126162.70%
IWM240719C001850002024-07-18 2:55PM EDT185.0032.6831.6531.74+0.02+0.06%12,381140.63%
IWM240719C001860002024-07-18 1:54PM EDT186.0033.8330.9331.020.00-1484174.80%
IWM240719C001870002024-07-17 1:42PM EDT187.0035.7029.9230.010.00-3276168.75%
IWM240719C001880002024-07-16 3:11PM EDT188.0036.4428.6128.700.00-12289117.19%
IWM240719C001890002024-07-08 2:04PM EDT189.0013.8927.8927.980.00-4218156.05%
IWM240719C001900002024-07-19 10:41AM EDT190.0027.3926.8626.95-0.96-3.39%483,417148.24%
IWM240719C001910002024-07-18 2:52PM EDT191.0026.3525.5825.670.00-18992.19%
IWM240719C001920002024-07-17 12:26PM EDT192.0030.5324.6824.770.00-1198116.99%
IWM240719C001930002024-07-18 2:47PM EDT193.0024.6623.6423.73-0.14-0.56%3172105.47%
IWM240719C001940002024-07-18 2:30PM EDT194.0024.2822.5922.680.00-323887.50%
IWM240719C001950002024-07-18 2:33PM EDT195.0022.8421.8921.99-0.58-2.48%1016,112126.86%
IWM240719C001960002024-07-18 11:47AM EDT196.0025.1320.5820.670.00-3492775.00%
IWM240719C001970002024-07-19 9:58AM EDT197.0021.4119.8719.96-2.23-9.43%11,505115.04%
IWM240719C001980002024-07-19 10:07AM EDT198.0020.0718.6018.69+0.85+4.42%411,59676.17%
IWM240719C001990002024-07-18 2:40PM EDT199.0018.2117.8517.95-0.66-3.50%11,745104.00%
IWM240719C002000002024-07-19 10:18AM EDT200.0017.1916.5816.66-0.89-4.92%8054,44859.38%
IWM240719C002010002024-07-19 10:51AM EDT201.0015.8115.6215.71-1.64-9.40%1110,87469.53%
IWM240719C002020002024-07-19 10:48AM EDT202.0015.1014.6914.78-0.64-4.07%1218,46175.20%
IWM240719C002030002024-07-19 10:40AM EDT203.0013.8513.9013.98-1.32-8.70%1421,70686.91%
IWM240719C002040002024-07-19 10:53AM EDT204.0012.9412.6712.75-1.37-9.57%1514,10263.67%
IWM240719C002050002024-07-19 10:55AM EDT205.0011.7811.6611.74-1.65-12.29%2,05743,58158.20%
IWM240719C002060002024-07-19 10:54AM EDT206.0010.9210.5910.69-1.37-11.15%4321,58652.73%
IWM240719C002070002024-07-19 10:55AM EDT207.009.909.909.99-1.40-12.39%2316,38066.60%
IWM240719C002080002024-07-19 10:54AM EDT208.008.918.858.95-1.92-17.73%3411,74558.98%
IWM240719C002090002024-07-19 10:55AM EDT209.007.927.697.78-1.70-17.67%2614,76346.97%
IWM240719C002100002024-07-19 10:51AM EDT210.006.806.626.72-1.32-16.26%7247,24238.09%
IWM240719C002110002024-07-19 10:51AM EDT211.005.975.625.69-1.50-20.08%1735,01031.25%
IWM240719C002120002024-07-19 10:45AM EDT212.005.244.724.79-1.16-18.13%38319,07032.52%
IWM240719C002130002024-07-19 10:55AM EDT213.003.843.683.75-1.80-31.91%1178,69725.39%
IWM240719C002140002024-07-19 10:50AM EDT214.003.142.902.98-1.56-33.19%17012,55328.27%
IWM240719C002150002024-07-19 10:55AM EDT215.002.011.921.99-1.79-47.11%3,07378,90121.78%
IWM240719C002160002024-07-19 10:57AM EDT216.001.391.411.44-1.59-55.99%1,52317,52824.56%
IWM240719C002170002024-07-19 10:57AM EDT217.000.810.810.83-1.51-65.09%6,83325,46522.36%
IWM240719C002180002024-07-19 10:57AM EDT218.000.430.410.43-1.32-75.00%31,15023,75321.39%
IWM240719C002190002024-07-19 10:57AM EDT219.000.200.150.16-1.04-85.25%16,55518,61419.48%
IWM240719C002200002024-07-19 10:57AM EDT220.000.080.070.08-0.78-92.86%28,23949,64420.70%
IWM240719C002210002024-07-19 10:55AM EDT221.000.040.040.05-0.53-92.98%9,5195,06322.85%
IWM240719C002220002024-07-19 10:56AM EDT222.000.020.010.02-0.32-94.12%5,79934,79323.05%
IWM240719C002230002024-07-19 10:57AM EDT223.000.020.010.02-0.20-90.91%1,9848,28326.56%
IWM240719C002240002024-07-19 10:53AM EDT224.000.010.000.01-0.14-93.33%2,11113,18127.34%
IWM240719C002250002024-07-19 10:52AM EDT225.000.010.000.01-0.07-87.50%2,21830,30830.47%
IWM240719C002260002024-07-19 10:44AM EDT226.000.010.000.01-0.04-80.00%4456,18933.59%
IWM240719C002270002024-07-19 10:30AM EDT227.000.010.000.01-0.03-75.00%1849,86636.72%
IWM240719C002280002024-07-19 10:17AM EDT228.000.010.000.01-0.01-50.00%1094,15839.84%
IWM240719C002290002024-07-19 10:25AM EDT229.000.010.000.01-0.01-50.00%102,45242.19%
IWM240719C002300002024-07-19 10:48AM EDT230.000.010.000.01-0.01-50.00%37627,68345.31%
IWM240719C002310002024-07-19 10:18AM EDT231.000.010.000.010.00-811,21448.44%
IWM240719C002320002024-07-18 4:04PM EDT232.000.010.000.010.00-1,0891,42351.56%
IWM240719C002330002024-07-18 3:45PM EDT233.000.010.000.010.00-9671,15150.00%
IWM240719C002340002024-07-18 12:09PM EDT234.000.010.000.010.00-1218,82253.13%
IWM240719C002350002024-07-19 10:35AM EDT235.000.010.000.010.00-2219,68356.25%
IWM240719C002360002024-07-18 3:51PM EDT236.000.010.000.010.00-181857.81%
IWM240719C002370002024-07-18 10:08AM EDT237.000.020.000.010.00-856960.94%
IWM240719C002380002024-07-18 10:21AM EDT238.000.010.000.010.00-303062.50%
IWM240719C002390002024-07-18 9:42AM EDT239.000.010.000.010.00-101065.63%
IWM240719C002400002024-07-18 2:19PM EDT240.000.010.000.010.00-305,73368.75%
IWM240719C002450002024-07-18 10:54AM EDT245.000.010.000.01-0.01-50.00%12,09781.25%
IWM240719C002500002024-07-17 3:59PM EDT250.000.010.000.010.00-5352,32493.75%
IWM240719C002550002024-07-18 10:46AM EDT255.000.010.000.010.00-11,172103.13%
IWM240719C002600002024-07-18 10:54AM EDT260.000.010.000.010.00-1951115.63%
IWM240719C002650002024-07-12 9:36AM EDT265.000.010.000.010.00-16243125.00%
IWM240719C002700002024-07-17 9:33AM EDT270.000.010.000.010.00-11,631137.50%
IWM240719C002750002024-05-28 11:09AM EDT275.000.010.000.010.00-3113146.88%
IWM240719C002800002024-05-17 9:46AM EDT280.000.010.000.010.00-1126156.25%
IWM240719C002850002024-05-29 1:01PM EDT285.000.010.000.010.00-200353168.75%
IWM240719C002900002024-07-17 9:50AM EDT290.000.010.000.010.00-1147175.00%
IWM240719C002950002024-07-03 1:09PM EDT295.000.010.000.010.00-1231187.50%
IWM240719C003000002024-07-18 10:10AM EDT300.000.010.000.010.00-100695193.75%
IWM240719C003050002024-07-19 9:31AM EDT305.000.010.000.010.00-151206.25%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240719P001000002024-07-08 3:17PM EDT100.000.010.000.010.00-3545450.00%
IWM240719P001050002024-06-11 12:10PM EDT105.000.010.000.010.00-154425.00%
IWM240719P001100002024-06-24 9:41AM EDT110.000.010.000.010.00-1478393.75%
IWM240719P001150002024-06-13 3:18PM EDT115.000.010.000.010.00-1658375.00%
IWM240719P001200002024-06-24 9:45AM EDT120.000.010.000.010.00-136350.00%
IWM240719P001250002024-07-08 10:00AM EDT125.000.010.000.010.00-2459325.00%
IWM240719P001300002024-06-27 2:14PM EDT130.000.010.000.010.00-52339300.00%
IWM240719P001350002024-06-27 4:02PM EDT135.000.010.000.010.00-2003,021287.50%
IWM240719P001400002024-07-08 9:36AM EDT140.000.010.000.010.00-14,511262.50%
IWM240719P001450002024-07-02 2:54PM EDT145.000.010.000.010.00-3257,124243.75%
IWM240719P001500002024-07-18 3:02PM EDT150.000.010.000.010.00-604,581225.00%
IWM240719P001550002024-07-10 2:57PM EDT155.000.010.000.010.00-24,749206.25%
IWM240719P001600002024-07-16 9:54AM EDT160.000.010.000.010.00-1101,491187.50%
IWM240719P001610002024-07-02 9:37AM EDT161.000.030.000.010.00-202,765181.25%
IWM240719P001620002024-07-10 12:16PM EDT162.000.010.000.010.00-5298181.25%
IWM240719P001630002024-07-08 11:22AM EDT163.000.020.000.010.00-51198175.00%
IWM240719P001640002024-07-11 9:30AM EDT164.000.010.000.010.00-5211175.00%
IWM240719P001650002024-07-16 10:01AM EDT165.000.010.000.010.00-205,179168.75%
IWM240719P001660002024-07-05 3:34PM EDT166.000.030.000.010.00-3186165.63%
IWM240719P001670002024-07-09 2:20PM EDT167.000.020.000.010.00-601,854162.50%
IWM240719P001680002024-07-11 9:39AM EDT168.000.010.000.010.00-1259156.25%
IWM240719P001690002024-07-11 10:38AM EDT169.000.010.000.010.00-1364156.25%
IWM240719P001700002024-07-18 9:30AM EDT170.000.010.000.010.00-18,566150.00%
IWM240719P001710002024-07-11 10:10AM EDT171.000.010.000.010.00-12,003150.00%
IWM240719P001720002024-07-16 9:43AM EDT172.000.010.000.010.00-4602143.75%
IWM240719P001730002024-07-08 2:13PM EDT173.000.030.000.010.00-13283143.75%
IWM240719P001740002024-07-12 10:54AM EDT174.000.010.000.010.00-104680137.50%
IWM240719P001750002024-07-18 3:32PM EDT175.000.010.000.010.00-973,359134.38%
IWM240719P001760002024-07-09 2:29PM EDT176.000.040.000.010.00-31,160131.25%
IWM240719P001770002024-07-17 12:51PM EDT177.000.010.000.010.00-93,480128.13%
IWM240719P001780002024-07-18 2:50PM EDT178.000.010.000.010.00-15632125.00%
IWM240719P001790002024-07-15 9:55AM EDT179.000.010.000.010.00-1564121.88%
IWM240719P001800002024-07-18 3:51PM EDT180.000.010.000.010.00-1127,964118.75%
IWM240719P001810002024-07-17 1:32PM EDT181.000.010.000.010.00-12,061115.63%
IWM240719P001820002024-07-18 3:29PM EDT182.000.010.000.010.00-41,107112.50%
IWM240719P001830002024-07-17 4:11PM EDT183.000.010.000.010.00-92,918109.38%
IWM240719P001840002024-07-18 1:14PM EDT184.000.010.000.010.00-54,921106.25%
IWM240719P001850002024-07-18 4:01PM EDT185.000.010.000.010.00-3635,499103.13%
IWM240719P001860002024-07-16 12:22PM EDT186.000.010.000.010.00-5213,21398.44%
IWM240719P001870002024-07-18 12:44PM EDT187.000.010.000.010.00-15,24296.88%
IWM240719P001880002024-07-17 1:36PM EDT188.000.010.000.010.00-19,09793.75%
IWM240719P001890002024-07-18 3:29PM EDT189.000.010.000.010.00-630,27790.63%
IWM240719P001900002024-07-18 4:01PM EDT190.000.020.000.010.00-7258,48487.50%
IWM240719P001910002024-07-18 1:40PM EDT191.000.010.000.010.00-151,82284.38%
IWM240719P001920002024-07-19 10:50AM EDT192.000.010.000.010.00-195,75681.25%
IWM240719P001930002024-07-17 10:13AM EDT193.000.010.000.010.00-392,57378.13%
IWM240719P001940002024-07-19 10:35AM EDT194.000.010.000.010.00-118,64475.00%
IWM240719P001950002024-07-19 10:35AM EDT195.000.010.000.010.00-1996,99070.31%
IWM240719P001960002024-07-18 2:02PM EDT196.000.010.000.010.00-135,40267.19%
IWM240719P001970002024-07-19 9:55AM EDT197.000.010.000.010.00-119,27464.06%
IWM240719P001980002024-07-18 3:36PM EDT198.000.010.000.010.00-1549,06960.94%
IWM240719P001990002024-07-18 2:16PM EDT199.000.010.000.010.00-130,31957.81%
IWM240719P002000002024-07-19 10:20AM EDT200.000.010.000.010.00-2886,03454.69%
IWM240719P002010002024-07-18 4:04PM EDT201.000.010.000.010.00-120,14451.56%
IWM240719P002020002024-07-18 3:52PM EDT202.000.010.000.010.00-15629,89352.34%
IWM240719P002030002024-07-18 2:43PM EDT203.000.010.000.010.00-4919,97749.22%
IWM240719P002040002024-07-19 10:14AM EDT204.000.010.000.01-0.01-50.00%58,08145.31%
IWM240719P002050002024-07-19 10:27AM EDT205.000.010.000.01-0.01-50.00%5525,48842.19%
IWM240719P002060002024-07-19 10:15AM EDT206.000.010.000.01-0.01-50.00%2610,66839.06%
IWM240719P002070002024-07-19 10:45AM EDT207.000.010.000.01-0.02-66.67%6517,05335.94%
IWM240719P002080002024-07-19 10:06AM EDT208.000.010.000.01-0.03-75.00%1318,96732.03%
IWM240719P002090002024-07-19 10:17AM EDT209.000.010.000.01-0.03-75.00%3539,60728.91%
IWM240719P002100002024-07-19 10:54AM EDT210.000.020.010.02-0.04-66.67%1,10440,35528.13%
IWM240719P002110002024-07-19 10:56AM EDT211.000.020.020.03-0.06-66.67%1,8857,08925.98%
IWM240719P002120002024-07-19 10:57AM EDT212.000.040.030.04-0.05-55.56%5,56115,97323.24%
IWM240719P002130002024-07-19 10:57AM EDT213.000.080.070.08-0.07-46.67%10,8469,82622.07%
IWM240719P002140002024-07-19 10:57AM EDT214.000.120.150.16-0.12-44.44%5,5809,35820.90%
IWM240719P002150002024-07-19 10:57AM EDT215.000.260.240.25-0.10-28.57%24,49037,03818.07%
IWM240719P002160002024-07-19 10:57AM EDT216.000.470.450.46-0.11-18.97%26,37933,50616.04%
IWM240719P002170002024-07-19 10:57AM EDT217.000.860.880.91+0.01+1.18%19,26715,72115.43%
IWM240719P002180002024-07-19 10:57AM EDT218.001.481.461.50+0.21+16.67%13,40815,69112.01%
IWM240719P002190002024-07-19 10:55AM EDT219.002.502.332.39+0.73+42.69%2,1985,7316.25%
IWM240719P002200002024-07-19 10:55AM EDT220.003.383.093.17+1.01+42.62%1,90624,1880.00%
IWM240719P002210002024-07-19 10:55AM EDT221.004.254.084.16+1.10+34.92%6132,8570.00%
IWM240719P002220002024-07-19 10:56AM EDT222.005.075.165.25+1.20+31.66%4957,7680.00%
IWM240719P002230002024-07-19 10:52AM EDT223.006.206.096.18+1.40+29.17%2364,2240.00%
IWM240719P002240002024-07-19 10:50AM EDT224.007.007.337.40+1.33+23.46%1722,28527.34%
IWM240719P002250002024-07-19 10:51AM EDT225.008.098.018.09+1.39+20.75%421,0720.00%
IWM240719P002260002024-07-19 10:56AM EDT226.009.389.039.12+1.63+21.03%29410.00%
IWM240719P002270002024-07-19 10:27AM EDT227.009.7410.0110.09+0.70+7.74%1070.00%
IWM240719P002280002024-07-18 3:58PM EDT228.0010.0611.0111.090.00-71110.00%
IWM240719P002290002024-07-18 3:58PM EDT229.0011.0611.9912.080.00-4300.00%
IWM240719P002300002024-07-19 10:50AM EDT230.0013.0513.0013.09+0.99+8.21%3800.00%
IWM240719P002310002024-07-19 9:58AM EDT231.0012.6814.0014.09-0.38-2.91%1420.00%
IWM240719P002320002024-07-18 3:09PM EDT232.0014.4115.3315.410.00-26055.47%
IWM240719P002330002024-07-18 3:58PM EDT233.0015.0416.0216.11-0.02-0.13%100.00%
IWM240719P002340002024-07-19 10:27AM EDT234.0016.7416.9917.08+0.08+0.48%100.00%
IWM240719P002350002024-07-19 10:50AM EDT235.0018.0518.2818.37+0.99+5.80%340.00%
IWM240719P002360002024-07-19 10:07AM EDT236.0017.9319.1219.21+5.12+39.97%3-0.00%
IWM240719P002370002024-07-18 2:06PM EDT237.0018.0020.2020.280.00-210.00%
IWM240719P002400002024-07-18 3:58PM EDT240.0021.5722.9723.07-0.50-2.27%1460.00%
IWM240719P002450002024-07-18 2:52PM EDT245.0027.6827.9728.070.00-1760.00%
IWM240719P002500002024-07-18 3:58PM EDT250.0032.0733.0233.110.00-4970.00%
IWM240719P002550002024-07-15 3:08PM EDT255.0037.2138.0038.090.00-110.00%
IWM240719P002600002024-07-18 3:00PM EDT260.0041.9443.0143.100.00-300.00%
IWM240719P002700002024-07-17 11:25AM EDT270.0046.6853.2053.290.00--00.00%
IWM240719P002750002024-07-17 10:26AM EDT275.0051.2158.0458.130.00--00.00%
IWM240719P002800002024-07-17 10:16AM EDT280.0055.3663.1663.250.00--00.00%
IWM240719P003000002024-07-16 10:21AM EDT300.0078.8783.2183.310.00-100.00%
IWM240719P003050002024-07-16 10:21AM EDT305.0083.8788.1488.220.00-100.00%