Mercado fechará em 15 mins

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
224,04+1,19 (+0,53%)
A partir de 1:45PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara29 de novembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211129C001750002021-11-26 12:36PM EST175.0048.9349.4049.600.00-21270.70%
IWM211129C002000002021-11-03 11:56AM EST200.0037.1024.4024.600.00--2143.95%
IWM211129C002060002021-11-26 12:53PM EST206.0016.8018.4418.620.00-11115.63%
IWM211129C002090002021-11-26 12:11PM EST209.0013.7115.4515.640.00-22100.98%
IWM211129C002100002021-11-04 10:05AM EST210.0029.8014.4014.590.00-1193.16%
IWM211129C002110002021-11-29 9:31AM EST211.0015.1413.4413.62+1.76+13.15%10289.84%
IWM211129C002140002021-11-29 11:00AM EST214.008.5210.4610.65-8.73-50.61%40475.00%
IWM211129C002150002021-11-29 10:45AM EST215.007.109.419.61-1.65-18.86%454767.68%
IWM211129C002160002021-11-29 10:54AM EST216.006.108.328.58-1.90-23.75%161759.67%
IWM211129C002170002021-11-26 12:56PM EST217.007.107.427.620.00-443557.03%
IWM211129C002180002021-11-29 11:40AM EST218.004.606.456.66-1.30-22.03%3317652.64%
IWM211129C002190002021-11-29 1:00PM EST219.006.245.445.62+0.69+12.43%255448.88%
IWM211129C002200002021-11-29 12:47PM EST220.004.904.354.54-0.10-2.00%48766840.19%
IWM211129C002210002021-11-29 1:20PM EST221.003.643.533.72-0.58-13.74%20728538.92%
IWM211129C002220002021-11-29 1:18PM EST222.002.502.582.74-0.39-13.49%4,59295332.32%
IWM211129C002230002021-11-29 1:30PM EST223.001.851.691.82-0.40-17.78%3,6821,29726.37%
IWM211129C002240002021-11-29 1:30PM EST224.001.090.930.96-0.87-44.39%5,5901,60020.09%
IWM211129C002250002021-11-29 1:30PM EST225.000.530.440.46-0.87-62.14%29,71525,81918.26%
IWM211129C002260002021-11-29 1:30PM EST226.000.170.160.15-1.15-87.12%9,6002,58616.16%
IWM211129C002270002021-11-29 1:30PM EST227.000.050.050.06-0.91-94.79%4,2691,28416.80%
IWM211129C002280002021-11-29 1:24PM EST228.000.020.020.03-0.63-96.92%2,94483418.36%
IWM211129C002290002021-11-29 1:15PM EST229.000.020.020.03-0.60-96.77%1,51178222.27%
IWM211129C002300002021-11-29 1:17PM EST230.000.010.000.02-0.39-97.50%7,37811,75324.22%
IWM211129C002310002021-11-29 12:58PM EST231.000.010.000.01-0.31-96.88%9931,11525.00%
IWM211129C002320002021-11-29 1:10PM EST232.000.010.000.01-0.20-95.24%65515,56728.13%
IWM211129C002330002021-11-29 12:41PM EST233.000.010.000.01-0.16-94.12%3211,19531.25%
IWM211129C002340002021-11-29 12:16PM EST234.000.010.000.01-0.19-95.00%2701,07634.38%
IWM211129C002350002021-11-29 12:38PM EST235.000.010.000.01-0.12-92.31%1,0885,99836.72%
IWM211129C002360002021-11-29 12:57PM EST236.000.010.000.01-0.11-91.67%40040,70239.84%
IWM211129C002370002021-11-29 12:27PM EST237.000.010.000.01-0.09-90.00%141,35142.97%
IWM211129C002380002021-11-29 11:16AM EST238.000.010.000.01-0.10-90.91%281,01345.31%
IWM211129C002390002021-11-29 1:07PM EST239.000.010.000.01-0.04-80.00%401,21648.44%
IWM211129C002400002021-11-29 11:34AM EST240.000.010.000.01-0.03-75.00%54,37451.56%
IWM211129C002410002021-11-26 12:57PM EST241.000.040.000.010.00-3562450.00%
IWM211129C002420002021-11-29 11:06AM EST242.000.020.000.01+0.01+100.00%63,09353.13%
IWM211129C002430002021-11-29 11:06AM EST243.000.020.000.010.00-32,54756.25%
IWM211129C002440002021-11-29 11:24AM EST244.000.010.000.01-0.03-75.00%572057.81%
IWM211129C002450002021-11-26 1:08PM EST245.000.020.000.010.00-2913,74859.38%
IWM211129C002460002021-11-29 11:06AM EST246.000.010.000.010.00-166462.50%
IWM211129C002470002021-11-29 11:06AM EST247.000.010.000.010.00-123365.63%
IWM211129C002480002021-11-29 11:06AM EST248.000.030.000.01+0.02+200.00%12,31068.75%
IWM211129C002490002021-11-29 11:06AM EST249.000.030.000.010.00-114868.75%
IWM211129C002500002021-11-29 10:51AM EST250.000.010.000.01-0.01-50.00%911,96571.88%
IWM211129C002510002021-11-29 9:34AM EST251.000.010.000.010.00-158475.00%
IWM211129C002520002021-11-23 12:08PM EST252.000.010.000.010.00-18446278.13%
IWM211129C002530002021-11-29 11:06AM EST253.000.010.000.01-0.01-50.00%13778.13%
IWM211129C002540002021-11-29 11:06AM EST254.000.010.000.01-0.02-66.67%11181.25%
IWM211129C002550002021-11-26 11:57AM EST255.000.010.000.010.00-27,72184.38%
IWM211129C002560002021-11-22 11:30AM EST256.000.020.000.010.00-303987.50%
IWM211129C002570002021-11-17 3:20PM EST257.000.030.000.010.00-31387.50%
IWM211129C002580002021-11-12 12:01PM EST258.000.110.000.010.00-193090.63%
IWM211129C002600002021-11-24 2:00PM EST260.000.010.000.010.00-11,65093.75%
IWM211129C002620002021-11-10 1:44PM EST262.000.130.000.010.00--28898.44%
IWM211129C002640002021-11-26 10:03AM EST264.000.010.000.010.00-55103.13%
IWM211129C002650002021-11-16 1:47PM EST265.000.020.000.010.00-36106.25%
IWM211129C002700002021-11-11 9:30AM EST270.000.050.000.010.00-100285118.75%
IWM211129C002750002021-11-10 1:18PM EST275.000.040.000.010.00-100114128.13%
IWM211129C002800002021-11-11 1:54PM EST280.000.020.000.010.00-12137.50%
Opções de vendapara29 de novembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211129P001600002021-11-26 12:53PM EST160.000.010.000.010.00-13206.25%
IWM211129P001650002021-11-26 11:15AM EST165.000.010.000.010.00-9112187.50%
IWM211129P001700002021-11-26 1:00PM EST170.000.030.000.010.00-422422168.75%
IWM211129P001750002021-11-26 12:23PM EST175.000.010.000.010.00-1010156.25%
IWM211129P001800002021-11-26 12:06PM EST180.000.030.000.010.00-1014137.50%
IWM211129P001850002021-11-23 2:26PM EST185.000.010.000.010.00-14121.88%
IWM211129P001900002021-11-29 11:53AM EST190.000.010.000.01-0.04-80.00%101,058106.25%
IWM211129P001950002021-11-29 12:18PM EST195.000.020.000.01-0.07-77.78%333990.63%
IWM211129P002000002021-11-29 9:46AM EST200.000.010.000.01-0.15-93.75%1085275.00%
IWM211129P002020002021-11-26 1:07PM EST202.000.190.000.010.00-203368.75%
IWM211129P002030002021-11-29 11:41AM EST203.000.010.000.01-0.17-94.44%1213565.63%
IWM211129P002040002021-11-26 12:55PM EST204.000.210.000.010.00-292962.50%
IWM211129P002050002021-11-29 10:20AM EST205.000.010.000.01-0.29-96.67%47872059.38%
IWM211129P002060002021-11-29 9:49AM EST206.000.040.000.01-0.25-86.21%8123856.25%
IWM211129P002070002021-11-29 12:18PM EST207.000.010.000.01-0.26-96.30%3947654.69%
IWM211129P002080002021-11-29 11:21AM EST208.000.010.000.01-0.54-98.18%58454051.56%
IWM211129P002090002021-11-29 10:51AM EST209.000.020.000.01-0.48-96.00%22816051.56%
IWM211129P002100002021-11-29 1:17PM EST210.000.010.000.01-0.29-96.67%81282648.44%
IWM211129P002110002021-11-29 1:17PM EST211.000.010.000.01-0.68-98.55%1,5521,41345.31%
IWM211129P002120002021-11-29 1:17PM EST212.000.010.000.01-0.71-98.61%2,26952042.19%
IWM211129P002130002021-11-29 1:17PM EST213.000.010.000.01-0.96-98.97%1,13311739.06%
IWM211129P002140002021-11-29 1:24PM EST214.000.010.000.01-1.10-99.10%2,2761,62135.94%
IWM211129P002150002021-11-29 1:23PM EST215.000.010.000.01-1.33-99.25%1,94523,10232.81%
IWM211129P002160002021-11-29 1:21PM EST216.000.010.000.01-1.64-99.39%5,6852,69129.69%
IWM211129P002170002021-11-29 1:16PM EST217.000.010.010.02-1.64-99.39%2,8193,47228.91%
IWM211129P002180002021-11-29 1:16PM EST218.000.030.020.03-2.17-98.64%9983,62426.76%
IWM211129P002190002021-11-29 1:27PM EST219.000.030.020.04-2.18-98.64%2,11551824.22%
IWM211129P002200002021-11-29 1:29PM EST220.000.050.040.05-2.75-98.21%3,8266,05921.09%
IWM211129P002210002021-11-29 1:29PM EST221.000.070.070.09-3.03-97.74%3,66189119.24%
IWM211129P002220002021-11-29 1:30PM EST222.000.140.140.14-3.52-96.17%7,6421,60016.41%
IWM211129P002230002021-11-29 1:27PM EST223.000.280.250.26-3.40-92.39%4,7602,54613.97%
IWM211129P002240002021-11-29 1:29PM EST224.000.500.480.49-3.75-88.24%4,8551,63810.89%
IWM211129P002250002021-11-29 1:29PM EST225.000.910.940.98-3.25-78.12%3,4967,9705.47%
IWM211129P002260002021-11-29 1:30PM EST226.001.601.551.73-3.15-66.32%1,6673,3410.00%
IWM211129P002270002021-11-29 1:06PM EST227.001.772.472.65-5.13-74.35%3581,5870.00%
IWM211129P002280002021-11-29 12:59PM EST228.002.803.533.70-3.68-56.79%2371,3530.00%
IWM211129P002290002021-11-29 1:01PM EST229.003.754.374.55-3.00-44.44%1067630.00%
IWM211129P002300002021-11-29 1:17PM EST230.005.515.395.58-3.32-37.60%21610,7360.00%
IWM211129P002310002021-11-29 12:27PM EST231.006.756.356.54-2.15-24.16%2691,1220.00%
IWM211129P002320002021-11-29 12:56PM EST232.006.997.397.57-2.18-23.77%561,2540.00%
IWM211129P002330002021-11-29 1:12PM EST233.007.748.428.60-2.82-26.70%211,6970.00%
IWM211129P002340002021-11-29 1:08PM EST234.008.479.419.58-4.34-33.88%775000.00%
IWM211129P002350002021-11-29 12:22PM EST235.0010.8910.4110.59-2.41-18.12%1397740.00%
IWM211129P002360002021-11-29 11:52AM EST236.0013.1611.3611.54-0.29-2.16%282100.00%
IWM211129P002370002021-11-29 12:31PM EST237.0012.6012.3712.55-2.18-14.75%131030.00%
IWM211129P002380002021-11-29 12:55PM EST238.0012.9913.4013.59-2.61-16.73%1838450.00%
IWM211129P002390002021-11-29 12:58PM EST239.0013.9714.5114.70-1.86-11.75%18930.00%
IWM211129P002400002021-11-29 12:55PM EST240.0015.0215.4515.69-1.58-9.52%91,7160.00%
IWM211129P002410002021-11-24 3:27PM EST241.009.3616.5116.680.00-10560.00%
IWM211129P002420002021-11-29 9:30AM EST242.0015.3617.3417.54-4.40-22.27%11,1820.00%
IWM211129P002430002021-11-26 11:38AM EST243.0022.2618.4118.590.00-940.00%
IWM211129P002440002021-11-26 12:51PM EST244.0021.3719.4219.650.00-41750.00%
IWM211129P002450002021-11-29 10:48AM EST245.0023.0020.3720.56+13.59+144.42%3150.00%
IWM211129P002460002021-11-24 3:22PM EST246.0014.3621.4121.670.00-470.00%
IWM211129P002470002021-11-24 10:30AM EST247.0015.8922.3622.640.00-210.00%
IWM211129P002480002021-11-08 9:38AM EST248.007.0523.3423.620.00-110.00%
IWM211129P002490002021-11-26 12:02PM EST249.0027.8724.3524.650.00-1270.00%
IWM211129P002500002021-11-26 12:02PM EST250.0028.8025.3525.640.00-1380.00%
IWM211129P002510002021-11-26 9:56AM EST251.0027.4626.3626.650.00-170.00%
IWM211129P002520002021-11-26 10:45AM EST252.0030.1027.4327.700.00-2150.00%
IWM211129P002540002021-11-24 9:50AM EST254.0024.9929.3629.640.00--10.00%
IWM211129P002550002021-11-23 10:16AM EST255.0023.2130.3630.650.00-230.00%
IWM211129P002600002021-11-22 2:46PM EST260.0026.3935.3235.670.00-100.00%
IWM211129P002640002021-11-26 10:17AM EST264.0042.5339.3439.640.00-110.00%