Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
185,42+1,36 (+0,74%)
A partir de 03:57PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231208C001000002023-11-29 3:51PM EST100.0079.0885.0385.100.00-10120.00%
IWM231208C001050002023-12-05 9:30AM EST105.0080.7979.9980.090.00-1140.00%
IWM231208C001100002023-11-01 8:31AM EST110.0054.610.000.000.00--10.00%
IWM231208C001150002023-12-05 9:32AM EST115.0070.7070.0170.140.00--10.00%
IWM231208C001200002023-11-27 11:11AM EST120.0058.7065.0365.190.00--30.00%
IWM231208C001250002023-11-10 12:40PM EST125.0043.8260.0360.190.00--250.00%
IWM231208C001300002023-12-04 3:25PM EST130.0055.1854.9855.11-1.51-2.66%1620.00%
IWM231208C001350002023-11-03 8:33AM EST135.0039.3750.1350.510.00-11189.06%
IWM231208C001400002023-12-04 10:09AM EST140.0045.7645.0545.210.00-1150.00%
IWM231208C001450002023-12-04 10:09AM EST145.0040.7740.0640.200.00-1220.00%
IWM231208C001495002023-12-04 10:09AM EST149.5036.2735.5135.670.00--30.00%
IWM231208C001500002023-12-04 10:09AM EST150.0035.7735.0535.200.00-3360.00%
IWM231208C001510002023-12-04 10:41AM EST151.0034.7434.0634.200.00-230.00%
IWM231208C001520002023-11-22 1:16PM EST152.0026.3433.0133.170.00-7220.00%
IWM231208C001525002023-11-27 11:59AM EST152.5026.3732.5332.700.00--100.00%
IWM231208C001530002023-12-01 11:42AM EST153.0030.2831.9932.120.00-1310.00%
IWM231208C001540002023-11-27 9:59AM EST154.0024.3531.0331.150.00-4890.00%
IWM231208C001550002023-11-16 10:04AM EST155.0022.4030.0730.200.00-10410.00%
IWM231208C001560002023-11-30 3:54PM EST156.0023.6129.0529.200.00-3930.00%
IWM231208C001570002023-12-04 10:09AM EST157.0028.7828.0728.210.00-1930.00%
IWM231208C001575002023-12-04 10:41AM EST157.5028.2527.5727.700.00-3580.00%
IWM231208C001580002023-11-30 12:18PM EST158.0021.6727.0727.200.00-25670.00%
IWM231208C001590002023-11-30 9:42AM EST159.0020.0826.0726.200.00-1670.00%
IWM231208C001600002023-12-06 9:57AM EST160.0027.1925.0125.120.00-12100.00%
IWM231208C001610002023-11-30 9:38AM EST161.0018.5524.0124.190.00-12040.00%
IWM231208C001620002023-11-30 11:08AM EST162.0018.6423.0123.190.00-344030.00%
IWM231208C001625002023-11-27 11:11AM EST162.5016.3622.5222.680.00-31040.00%
IWM231208C001630002023-12-06 12:25PM EST163.0023.1222.0622.160.00-12150.00%
IWM231208C001640002023-12-04 3:19PM EST164.0022.7721.0721.170.00-22400.00%
IWM231208C001650002023-12-06 3:59PM EST165.0019.5720.0720.20+0.56+2.95%17930.00%
IWM231208C001660002023-12-06 3:16PM EST166.0019.1419.0719.22+0.14+0.74%173630.00%
IWM231208C001670002023-12-07 2:20PM EST167.0018.3118.0018.13+1.20+7.01%121300.00%
IWM231208C001675002023-12-05 3:47PM EST167.5017.1117.5717.710.00-272890.00%
IWM231208C001680002023-12-07 2:22PM EST168.0017.3517.0717.20+0.29+1.70%275100.00%
IWM231208C001690002023-12-07 2:25PM EST169.0016.3616.0216.19+1.39+9.29%384640.00%
IWM231208C001700002023-12-07 2:00PM EST170.0015.2015.0715.22+0.34+2.29%121,4130.00%
IWM231208C001710002023-12-07 12:01PM EST171.0014.3314.0714.20+1.25+9.56%143410.00%
IWM231208C001720002023-12-07 2:29PM EST172.0013.2913.0213.18+1.04+8.49%111,0740.00%
IWM231208C001725002023-12-06 3:23PM EST172.5011.3012.5412.65-0.69-5.75%75540.00%
IWM231208C001730002023-12-07 1:53PM EST173.0012.2312.0412.15-0.83-6.36%293,1530.00%
IWM231208C001740002023-12-07 3:19PM EST174.0011.1111.0711.20+1.01+10.00%54,4240.00%
IWM231208C001750002023-12-07 3:01PM EST175.009.9810.0110.14+0.88+9.67%2519,3790.00%
IWM231208C001760002023-12-07 2:55PM EST176.009.059.099.22+0.95+11.73%261,1050.00%
IWM231208C001770002023-12-07 10:41AM EST177.008.008.108.23+0.47+6.24%121,3980.00%
IWM231208C001775002023-12-07 2:50PM EST177.507.767.557.70+1.17+17.75%141,2090.00%
IWM231208C001780002023-12-07 1:48PM EST178.007.257.127.25+1.21+20.03%1273,0010.00%
IWM231208C001790002023-12-07 3:29PM EST179.006.286.146.27+1.11+21.47%633,6720.00%
IWM231208C001800002023-12-07 3:26PM EST180.005.345.165.25+1.08+25.35%22110,2420.00%
IWM231208C001810002023-12-07 2:56PM EST181.004.224.274.37+0.70+19.89%1154,2780.00%
IWM231208C001820002023-12-07 3:29PM EST182.003.423.423.51+0.66+23.91%8,3346,49317.97%
IWM231208C001825002023-12-07 3:30PM EST182.503.163.043.12+0.82+35.04%1351,81020.07%
IWM231208C001830002023-12-07 3:06PM EST183.002.652.642.70+0.60+29.27%2,3033,02319.97%
IWM231208C001840002023-12-07 3:40PM EST184.001.992.002.02+0.49+32.67%6,4504,03921.56%
IWM231208C001850002023-12-07 3:41PM EST185.001.461.431.44+0.40+37.74%25,3508,19722.27%
IWM231208C001860002023-12-07 3:41PM EST186.001.021.011.02+0.32+45.71%12,1807,79423.51%
IWM231208C001870002023-12-07 3:41PM EST187.000.680.660.67+0.22+47.83%27,47312,15223.83%
IWM231208C001875002023-12-07 3:37PM EST187.500.530.530.54+0.14+35.90%5,2522,13724.12%
IWM231208C001880002023-12-07 3:40PM EST188.000.430.420.43+0.12+38.71%4,0235,93124.37%
IWM231208C001890002023-12-07 3:30PM EST189.000.280.250.27+0.08+40.00%6,5596,79025.00%
IWM231208C001900002023-12-07 3:42PM EST190.000.170.160.17+0.06+54.55%5,47914,23125.78%
IWM231208C001910002023-12-07 3:39PM EST191.000.100.100.11+0.02+25.00%6264,72526.76%
IWM231208C001920002023-12-07 3:41PM EST192.000.070.060.07+0.03+75.00%1,0062,93327.64%
IWM231208C001930002023-12-07 3:32PM EST193.000.030.030.040.00-1,3475,66428.13%
IWM231208C001940002023-12-07 2:55PM EST194.000.020.020.030.00-1,5732,49329.69%
IWM231208C001950002023-12-07 3:28PM EST195.000.020.010.020.00-1451,38330.47%
IWM231208C001960002023-12-07 3:32PM EST196.000.010.010.020.00-52291633.20%
IWM231208C001970002023-12-07 10:21AM EST197.000.010.000.010.00-1221,19632.81%
IWM231208C001980002023-12-07 9:54AM EST198.000.010.000.010.00-13733935.16%
IWM231208C001990002023-12-06 4:09PM EST199.000.010.000.010.00-3028337.50%
IWM231208C002000002023-12-06 2:30PM EST200.000.010.000.010.00-9743,48339.84%
IWM231208C002050002023-12-06 1:25PM EST205.000.010.000.010.00-10548451.56%
IWM231208C002100002023-12-06 11:46AM EST210.000.010.000.010.00-1021,46159.38%
IWM231208C002150002023-12-06 10:05AM EST215.000.010.000.010.00-202868.75%
IWM231208C002200002023-11-03 9:13AM EST220.000.010.000.010.00-1178.13%
IWM231208C002250002023-11-15 10:36AM EST225.000.010.000.010.00--2987.50%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231208P001050002023-11-03 12:28PM EST105.000.020.000.010.00-11243.75%
IWM231208P001100002023-11-10 3:10PM EST110.000.020.000.010.00-5056225.00%
IWM231208P001150002023-11-07 9:30AM EST115.000.020.000.010.00-2560206.25%
IWM231208P001200002023-11-14 9:30AM EST120.000.010.000.010.00-115187.50%
IWM231208P001250002023-11-22 10:46AM EST125.000.010.000.010.00-2040168.75%
IWM231208P001300002023-12-04 1:04PM EST130.000.010.000.010.00-1357156.25%
IWM231208P001350002023-11-27 9:40AM EST135.000.010.000.010.00-1239137.50%
IWM231208P001400002023-11-27 3:42PM EST140.000.010.000.010.00-102,084125.00%
IWM231208P001450002023-12-07 12:36PM EST145.000.010.000.01-0.01-50.00%11,260109.38%
IWM231208P001495002023-11-30 9:30AM EST149.500.020.000.010.00-313796.88%
IWM231208P001500002023-12-01 1:03PM EST150.000.010.000.010.00-6050696.88%
IWM231208P001510002023-11-28 12:02PM EST151.000.020.000.010.00-15893.75%
IWM231208P001520002023-12-01 10:41AM EST152.000.010.000.010.00-510190.63%
IWM231208P001525002023-12-01 11:43AM EST152.500.010.000.010.00-23625390.63%
IWM231208P001530002023-12-01 11:43AM EST153.000.010.000.010.00-23128287.50%
IWM231208P001540002023-12-01 12:41PM EST154.000.010.000.010.00-121484.38%
IWM231208P001550002023-12-07 1:53PM EST155.000.010.000.010.00-16,56281.25%
IWM231208P001560002023-12-04 10:05AM EST156.000.010.000.010.00-232779.69%
IWM231208P001570002023-12-01 3:53PM EST157.000.010.000.010.00-25433178.13%
IWM231208P001575002023-12-06 3:27PM EST157.500.010.000.010.00-228975.00%
IWM231208P001580002023-12-06 3:53PM EST158.000.010.000.010.00-12,60575.00%
IWM231208P001590002023-12-06 3:54PM EST159.000.010.000.010.00-11,65271.88%
IWM231208P001600002023-12-06 9:35AM EST160.000.010.000.010.00-11,58568.75%
IWM231208P001610002023-12-04 10:07AM EST161.000.020.000.010.00-144265.63%
IWM231208P001620002023-12-04 11:40AM EST162.000.010.000.010.00-121362.50%
IWM231208P001625002023-12-04 10:41AM EST162.500.010.000.010.00-111662.50%
IWM231208P001630002023-12-04 12:48PM EST163.000.010.000.010.00-850760.94%
IWM231208P001640002023-12-05 10:16AM EST164.000.010.000.010.00-1147259.38%
IWM231208P001650002023-12-06 9:54AM EST165.000.010.000.010.00-17,66956.25%
IWM231208P001660002023-12-06 10:44AM EST166.000.010.000.010.00-16,11353.13%
IWM231208P001670002023-12-06 4:14PM EST167.000.010.000.010.00-206,54550.00%
IWM231208P001675002023-12-05 10:28AM EST167.500.020.000.010.00-168050.00%
IWM231208P001680002023-12-06 1:18PM EST168.000.010.000.010.00-2092051.56%
IWM231208P001690002023-12-05 2:22PM EST169.000.010.000.010.00-44,15348.44%
IWM231208P001700002023-12-07 11:08AM EST170.000.010.000.010.00-57,70345.31%
IWM231208P001710002023-12-07 10:13AM EST171.000.010.000.010.00-35,04742.97%
IWM231208P001720002023-12-07 9:30AM EST172.000.010.000.010.00-251,71440.63%
IWM231208P001725002023-12-07 9:55AM EST172.500.010.000.010.00-2095939.06%
IWM231208P001730002023-12-07 2:21PM EST173.000.010.000.01-0.01-50.00%1414,42237.50%
IWM231208P001740002023-12-07 2:22PM EST174.000.010.000.01-0.01-50.00%1,3277,14434.38%
IWM231208P001750002023-12-07 3:27PM EST175.000.010.000.01-0.01-50.00%2226,17132.03%
IWM231208P001760002023-12-07 3:34PM EST176.000.010.010.02-0.02-66.67%7432,27432.03%
IWM231208P001770002023-12-07 3:25PM EST177.000.020.010.02-0.02-50.00%2438,71428.91%
IWM231208P001775002023-12-07 3:26PM EST177.500.030.020.03-0.05-62.50%4033,18128.91%
IWM231208P001780002023-12-07 3:41PM EST178.000.030.030.04-0.03-50.00%11,2003,38328.71%
IWM231208P001790002023-12-07 3:41PM EST179.000.060.060.07-0.06-50.00%11,99424,26928.13%
IWM231208P001800002023-12-07 3:41PM EST180.000.100.100.11-0.11-52.38%31,88920,87426.95%
IWM231208P001810002023-12-07 3:38PM EST181.000.200.190.20-0.18-47.37%20,01121,23526.91%
IWM231208P001820002023-12-07 3:39PM EST182.000.350.330.34-0.26-42.62%11,00915,95926.76%
IWM231208P001825002023-12-07 3:39PM EST182.500.450.420.44-0.31-40.79%3,0821,71426.86%
IWM231208P001830002023-12-07 3:41PM EST183.000.550.550.56-0.44-44.44%17,4198,43226.91%
IWM231208P001840002023-12-07 3:40PM EST184.000.880.890.91-0.56-38.89%11,5904,64027.78%
IWM231208P001850002023-12-07 3:42PM EST185.001.321.321.34-0.66-33.33%12,5159,00128.17%
IWM231208P001860002023-12-07 3:39PM EST186.001.901.881.89-0.75-28.30%1,7556,10028.86%
IWM231208P001870002023-12-07 3:39PM EST187.002.542.502.54-0.85-25.07%2701,03129.64%
IWM231208P001875002023-12-07 10:56AM EST187.503.272.862.94-0.39-10.66%14787430.91%
IWM231208P001880002023-12-07 3:39PM EST188.003.293.283.35-0.93-22.04%20289732.08%
IWM231208P001890002023-12-07 3:39PM EST189.004.134.114.20-1.03-19.96%16013534.30%
IWM231208P001900002023-12-07 12:44PM EST190.005.104.965.08-0.95-15.70%4322136.33%
IWM231208P001910002023-12-07 2:54PM EST191.006.005.936.05+0.61+11.32%36140.23%
IWM231208P001920002023-12-07 2:37PM EST192.006.606.937.03+1.56+30.95%1844.09%
IWM231208P001930002023-12-01 3:47PM EST193.008.307.848.000.00-2247.46%
IWM231208P001940002023-12-06 10:22AM EST194.007.078.878.990.00-2251.27%
IWM231208P001950002023-12-05 3:47PM EST195.0010.589.819.950.00-1050.88%
IWM231208P001960002023-12-05 12:01PM EST196.0011.1910.8510.980.00-25056.15%
IWM231208P002000002023-11-27 3:19PM EST200.0021.0814.8714.980.00-10071.29%
IWM231208P002200002023-12-06 10:30AM EST220.0033.2834.8434.990.00-10133.20%