Mercado fechará em 3 h 10 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
192,88-1,26 (-0,65%)
A partir de 10:50AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara8 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230208C001300002023-02-03 10:58AM EST130.0068.3862.2062.330.00-220.00%
IWM230208C001400002023-02-02 3:50PM EST140.0057.7952.1752.280.00--50.00%
IWM230208C001500002023-02-06 3:50PM EST150.0044.1642.1142.220.00-650.00%
IWM230208C001650002023-02-03 9:54AM EST165.0032.6227.1727.290.00-110.00%
IWM230208C001670002023-02-02 3:56PM EST167.0031.1925.2925.420.00--50.00%
IWM230208C001700002023-02-06 9:51AM EST170.0025.8922.2722.390.00-550.00%
IWM230208C001740002023-02-02 2:38PM EST174.0023.3118.1418.260.00--50.00%
IWM230208C001750002023-02-07 10:35AM EST175.0017.3617.2817.40-4.68-21.23%890.00%
IWM230208C001770002023-02-02 2:39PM EST177.0020.1615.2015.330.00--40.00%
IWM230208C001780002023-02-06 4:10PM EST178.0016.2514.3314.430.00-1160.00%
IWM230208C001790002023-02-07 10:13AM EST179.0013.6413.2213.39-1.29-8.64%1251770.00%
IWM230208C001800002023-02-06 3:36PM EST180.0013.9112.1712.300.00-1992030.00%
IWM230208C001810002023-02-06 10:11AM EST181.0014.1011.1711.270.00-10110.00%
IWM230208C001820002023-02-06 10:25AM EST182.0012.2310.3110.420.00-7280.00%
IWM230208C001830002023-02-02 10:32AM EST183.0014.719.199.300.00-171220.00%
IWM230208C001840002023-02-06 2:39PM EST184.009.158.148.26-0.90-8.96%1150.00%
IWM230208C001850002023-02-06 9:53AM EST185.0010.367.237.340.00-66800.00%
IWM230208C001860002023-02-07 9:59AM EST186.007.136.246.34-1.12-13.58%8600.00%
IWM230208C001870002023-02-07 9:54AM EST187.005.975.265.36-2.12-26.21%10660.00%
IWM230208C001880002023-02-07 10:07AM EST188.005.064.384.47-1.24-19.68%41830.00%
IWM230208C001890002023-02-07 10:20AM EST189.004.123.543.64-1.28-23.70%201860.00%
IWM230208C001900002023-02-07 9:57AM EST190.003.502.832.89-0.70-16.67%33329.77%
IWM230208C001910002023-02-07 10:35AM EST191.002.212.112.15-1.25-36.13%451,01216.21%
IWM230208C001920002023-02-07 10:34AM EST192.001.521.571.59-1.14-42.86%7831,20819.24%
IWM230208C001930002023-02-07 10:35AM EST193.001.121.081.10-1.15-50.66%3,58686920.34%
IWM230208C001940002023-02-07 10:35AM EST194.000.730.690.71-0.95-56.55%9,17568620.78%
IWM230208C001950002023-02-07 10:34AM EST195.000.410.440.45-0.75-64.66%79098021.49%
IWM230208C001960002023-02-07 10:35AM EST196.000.230.220.23-0.54-70.13%77699620.80%
IWM230208C001970002023-02-07 10:34AM EST197.000.120.130.14-0.36-75.00%6,27487121.78%
IWM230208C001980002023-02-07 10:32AM EST198.000.060.060.07-0.23-79.31%1,0282,27621.88%
IWM230208C001990002023-02-07 10:34AM EST199.000.040.020.03-0.13-76.47%20060821.49%
IWM230208C002000002023-02-07 10:33AM EST200.000.020.010.02-0.07-77.78%2461,06423.05%
IWM230208C002010002023-02-07 10:33AM EST201.000.010.010.02-0.05-83.33%68354625.78%
IWM230208C002020002023-02-07 10:30AM EST202.000.010.000.01-0.02-66.67%2217825.78%
IWM230208C002030002023-02-07 9:39AM EST203.000.010.000.010.00-132728.13%
IWM230208C002040002023-02-07 10:24AM EST204.000.010.000.010.00-3216130.47%
IWM230208C002050002023-02-06 4:13PM EST205.000.010.000.010.00-820132.81%
IWM230208C002060002023-02-06 12:00PM EST206.000.010.000.010.00-124635.16%
IWM230208C002070002023-02-07 9:31AM EST207.000.010.000.010.00-19437.50%
IWM230208C002080002023-02-06 11:40AM EST208.000.010.000.010.00-51539.84%
IWM230208C002090002023-02-06 9:30AM EST209.000.010.000.010.00-53742.19%
IWM230208C002100002023-02-03 11:36AM EST210.000.030.000.010.00-13644.53%
IWM230208C002120002023-02-01 3:07PM EST212.000.020.000.010.00--148.44%
IWM230208C002130002023-02-02 12:36PM EST213.000.010.000.010.00--150.78%
IWM230208C002140002023-01-27 4:00PM EST214.000.010.000.010.00-1150.00%
IWM230208C002160002023-02-03 12:52PM EST216.000.010.000.010.00-2253.13%
IWM230208C002200002023-01-31 3:48PM EST220.000.010.000.010.00--260.94%
IWM230208C002250002023-02-03 12:37PM EST225.000.010.000.010.00-505070.31%
Opções de vendapara8 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230208P001500002023-01-31 9:45AM EST150.000.010.000.010.00-3662,190112.50%
IWM230208P001610002023-02-01 2:51PM EST161.000.010.000.010.00-401,10082.81%
IWM230208P001620002023-02-01 3:02PM EST162.000.010.000.010.00--1,43581.25%
IWM230208P001630002023-02-07 10:16AM EST163.000.010.000.010.00-513078.13%
IWM230208P001650002023-02-03 2:01PM EST165.000.010.000.010.00-111171.88%
IWM230208P001660002023-02-01 10:33AM EST166.000.030.000.010.00--1368.75%
IWM230208P001680002023-02-02 9:34AM EST168.000.010.000.010.00--7665.63%
IWM230208P001690002023-02-02 2:22PM EST169.000.010.000.010.00-64064362.50%
IWM230208P001700002023-02-06 9:35AM EST170.000.010.000.010.00-14,21159.38%
IWM230208P001710002023-02-06 3:30PM EST171.000.010.000.010.00-3685656.25%
IWM230208P001720002023-02-06 12:06PM EST172.000.020.000.010.00-92754.69%
IWM230208P001730002023-02-06 3:48PM EST173.000.010.000.020.00-515856.25%
IWM230208P001740002023-02-03 9:42AM EST174.000.020.000.020.00-255353.13%
IWM230208P001750002023-02-06 9:39AM EST175.000.010.000.020.00-118050.00%
IWM230208P001760002023-02-06 9:58AM EST176.000.020.000.020.00-1121951.56%
IWM230208P001770002023-02-06 9:39AM EST177.000.020.010.020.00-5146649.22%
IWM230208P001780002023-02-06 12:00PM EST178.000.020.010.020.00-23439746.09%
IWM230208P001790002023-02-07 9:33AM EST179.000.020.010.020.00-111143.36%
IWM230208P001800002023-02-07 10:02AM EST180.000.010.010.020.00-211240.63%
IWM230208P001810002023-02-07 9:30AM EST181.000.020.010.030.00-17639.84%
IWM230208P001820002023-02-07 10:29AM EST182.000.020.010.030.00-5723736.72%
IWM230208P001830002023-02-07 10:30AM EST183.000.020.020.030.00-1123933.59%
IWM230208P001840002023-02-07 10:26AM EST184.000.040.030.040.00-101,40732.03%
IWM230208P001850002023-02-07 10:26AM EST185.000.050.040.050.00-2010,14130.08%
IWM230208P001860002023-02-07 10:13AM EST186.000.060.060.07+0.01+20.00%1467028.52%
IWM230208P001870002023-02-07 10:30AM EST187.000.120.110.13+0.02+20.00%19435628.71%
IWM230208P001880002023-02-07 10:35AM EST188.000.200.190.20+0.09+81.82%1071,01327.78%
IWM230208P001890002023-02-07 10:34AM EST189.000.380.330.34+0.20+111.11%75871527.93%
IWM230208P001900002023-02-07 10:35AM EST190.000.570.580.59+0.27+90.00%6,6444,79029.10%
IWM230208P001910002023-02-07 10:33AM EST191.000.830.910.93+0.35+72.92%1,9622,23730.13%
IWM230208P001920002023-02-07 10:34AM EST192.001.351.291.31+0.63+87.50%9925,74430.18%
IWM230208P001930002023-02-07 10:34AM EST193.001.821.791.81+0.76+71.70%1,4871,48830.71%
IWM230208P001940002023-02-07 10:34AM EST194.002.512.362.42+1.04+70.75%77496831.59%
IWM230208P001950002023-02-07 10:33AM EST195.003.053.063.13+1.09+55.61%35815,66332.89%
IWM230208P001960002023-02-07 10:06AM EST196.003.513.964.06+0.95+37.11%3470237.45%
IWM230208P001970002023-02-07 10:34AM EST197.004.964.854.96+1.68+51.22%2882440.77%
IWM230208P001980002023-02-07 10:24AM EST198.005.455.675.76+1.04+23.58%2644841.07%
IWM230208P001990002023-02-07 10:34AM EST199.006.876.656.75+1.77+34.71%420545.51%
IWM230208P002000002023-02-07 10:28AM EST200.007.787.777.87+1.96+33.68%512451.90%
IWM230208P002010002023-02-07 10:24AM EST201.008.298.628.74+1.67+25.23%12852.30%
IWM230208P002020002023-02-07 10:33AM EST202.009.689.639.78+1.92+24.74%32757.23%
IWM230208P002030002023-02-07 10:25AM EST203.0010.5610.6210.73+1.20+12.82%72260.35%
IWM230208P002050002023-02-07 10:15AM EST205.0012.4712.5912.69+1.29+11.54%32266.99%
IWM230208P002060002023-02-07 9:44AM EST206.0012.9313.7713.90+4.36+50.88%31077.54%