Mercado abrirá em 1 h 12 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
201,94-1,78 (-0,87%)
No fechamento: 04:00PM EDT
199,72 -2,22 (-1,10%)
Pré-Abertura: 07:48AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240621C000850002024-06-13 1:57PM EDT85.00116.750.000.000.00-110.00%
IWM240621C000900002024-06-12 11:10AM EDT90.00116.400.000.000.00-110.00%
IWM240621C000950002024-06-10 3:29PM EDT95.00107.050.000.000.00-26000.00%
IWM240621C001000002024-06-12 9:30AM EDT100.00105.850.000.000.00-110.00%
IWM240621C001050002024-03-27 3:31PM EDT105.00104.5994.0294.350.00-1190.00%
IWM240621C001100002024-04-09 3:57PM EDT110.0097.1996.2696.460.00-18348.54%
IWM240621C001150002024-06-06 3:24PM EDT115.0088.620.000.000.00-210.00%
IWM240621C001200002024-06-10 3:11PM EDT120.0081.940.000.000.00-15000.00%
IWM240621C001250002024-06-10 3:29PM EDT125.0077.050.000.000.00-680120.00%
IWM240621C001300002024-06-10 3:29PM EDT130.0072.050.000.000.00-2510.00%
IWM240621C001350002024-06-10 3:29PM EDT135.0067.050.000.000.00-14000.00%
IWM240621C001400002024-06-10 3:29PM EDT140.0062.050.000.000.00-410120.00%
IWM240621C001410002024-01-03 10:57AM EDT141.0058.7655.8256.290.00-10320.00%
IWM240621C001420002024-04-09 3:33PM EDT142.0065.7764.4464.640.00-144232.45%
IWM240621C001430002024-03-26 10:01AM EDT143.0065.4652.6153.000.00-1500.00%
IWM240621C001440002024-06-10 3:11PM EDT144.0057.830.000.000.00-19000.00%
IWM240621C001450002024-06-13 9:35AM EDT145.0058.570.000.000.00-150.00%
IWM240621C001460002024-06-10 3:11PM EDT146.0055.940.000.000.00-17000.00%
IWM240621C001470002024-06-10 3:12PM EDT147.0054.830.000.000.00-36000.00%
IWM240621C001480002024-06-10 3:10PM EDT148.0053.960.000.000.00-10000.00%
IWM240621C001490002024-06-10 3:11PM EDT149.0052.830.000.000.00-22000.00%
IWM240621C001500002024-06-12 2:02PM EDT150.0055.520.000.000.00-140.00%
IWM240621C001510002024-06-10 3:11PM EDT151.0050.940.000.000.00-12000.00%
IWM240621C001520002024-06-05 9:45AM EDT152.0050.740.000.000.00-100.00%
IWM240621C001530002024-05-06 9:57AM EDT153.0052.1151.8852.050.00-113170.36%
IWM240621C001540002024-06-10 3:12PM EDT154.0047.940.000.000.00-27000.00%
IWM240621C001550002024-06-10 3:29PM EDT155.0047.050.000.000.00-72020.00%
IWM240621C001560002024-06-10 3:11PM EDT156.0045.830.000.000.00-17000.00%
IWM240621C001570002024-06-10 3:12PM EDT157.0044.940.000.000.00-20000.00%
IWM240621C001580002024-06-12 2:44PM EDT158.0046.970.000.000.00-210.00%
IWM240621C001590002024-06-10 3:12PM EDT159.0042.940.000.000.00-26000.00%
IWM240621C001600002024-06-12 9:30AM EDT160.0045.880.000.000.00-2120.00%
IWM240621C001610002024-06-10 3:12PM EDT161.0040.830.000.000.00-23000.00%
IWM240621C001620002024-06-12 2:44PM EDT162.0042.680.000.000.00-120.00%
IWM240621C001630002024-06-12 2:04PM EDT163.0042.280.000.000.00-110.00%
IWM240621C001640002024-06-10 3:12PM EDT164.0037.940.000.000.00-28000.00%
IWM240621C001650002024-06-10 3:29PM EDT165.0037.050.000.000.00-43,0513470.00%
IWM240621C001660002024-06-10 3:12PM EDT166.0035.830.000.000.00-60000.00%
IWM240621C001670002024-06-10 3:12PM EDT167.0034.820.000.000.00-1,42000.00%
IWM240621C001680002024-06-11 1:01PM EDT168.0032.000.000.000.00-220.00%
IWM240621C001690002024-06-10 3:12PM EDT169.0032.940.000.000.00-2,5106300.00%
IWM240621C001700002024-06-12 9:59AM EDT170.0036.480.000.000.00-2593,5480.00%
IWM240621C001710002024-06-10 3:12PM EDT171.0030.820.000.000.00-5,67000.00%
IWM240621C001720002024-06-10 3:12PM EDT172.0029.760.000.000.00-1,72300.00%
IWM240621C001730002024-06-10 3:12PM EDT173.0028.820.000.000.00-1,05000.00%
IWM240621C001740002024-06-10 3:12PM EDT174.0027.940.000.000.00-1,43000.00%
IWM240621C001750002024-06-12 10:37AM EDT175.0032.400.000.000.00-301,6070.00%
IWM240621C001760002024-06-10 3:12PM EDT176.0025.940.000.000.00-70000.00%
IWM240621C001770002024-06-10 3:12PM EDT177.0024.940.000.000.00-1,64200.00%
IWM240621C001780002024-06-11 1:38PM EDT178.0022.500.000.000.00-210.00%
IWM240621C001790002024-06-10 3:12PM EDT179.0022.940.000.000.00-1,39000.00%
IWM240621C001800002024-06-13 3:05PM EDT180.0022.330.000.000.00-22220.00%
IWM240621C001810002024-06-10 3:12PM EDT181.0020.770.000.000.00-3,34060.00%
IWM240621C001820002024-06-12 3:59PM EDT182.0022.250.000.000.00-110.00%
IWM240621C001830002024-06-10 3:12PM EDT183.0018.950.000.000.00-34,43200.00%
IWM240621C001840002024-06-11 1:39PM EDT184.0016.560.000.000.00-102290.00%
IWM240621C001850002024-06-13 11:12AM EDT185.0016.420.000.000.00-11990.00%
IWM240621C001860002024-06-12 4:02PM EDT186.0018.080.000.000.00-130.00%
IWM240621C001870002024-06-13 3:37PM EDT187.0015.190.000.000.00-350.00%
IWM240621C001880002024-06-12 4:01PM EDT188.0016.090.000.000.00-126130.00%
IWM240621C001890002024-06-11 10:29AM EDT189.0010.620.000.000.00-222,6200.00%
IWM240621C001900002024-06-13 3:16PM EDT190.0012.040.000.000.00-3828,4760.00%
IWM240621C001910002024-06-12 10:33AM EDT191.0016.330.000.000.00-19170.00%
IWM240621C001920002024-06-13 3:09PM EDT192.0010.380.000.000.00-1023,4350.00%
IWM240621C001930002024-06-13 11:43AM EDT193.008.630.000.000.00-11,1460.00%
IWM240621C001940002024-06-13 12:20PM EDT194.007.310.000.000.00-162,1620.00%
IWM240621C001950002024-06-13 3:19PM EDT195.007.330.000.000.00-57545,8110.00%
IWM240621C001960002024-06-13 1:15PM EDT196.006.320.000.000.00-136,9960.00%
IWM240621C001970002024-06-13 12:40PM EDT197.005.000.000.000.00-457,3120.00%
IWM240621C001980002024-06-13 3:53PM EDT198.004.920.000.000.00-619,8040.00%
IWM240621C001990002024-06-13 4:02PM EDT199.003.960.000.000.00-2315,2780.00%
IWM240621C002000002024-06-13 4:09PM EDT200.003.150.000.000.00-8,701113,7600.00%
IWM240621C002010002024-06-13 4:13PM EDT201.002.420.000.000.00-2,2735,3150.00%
IWM240621C002020002024-06-13 4:12PM EDT202.001.900.000.000.00-11,71823,9300.10%
IWM240621C002030002024-06-13 4:07PM EDT203.001.500.000.000.00-5,41817,5720.78%
IWM240621C002040002024-06-13 4:14PM EDT204.001.090.000.000.00-6,50313,8321.56%
IWM240621C002050002024-06-13 4:12PM EDT205.000.770.000.000.00-24,88054,1553.13%
IWM240621C002060002024-06-13 4:09PM EDT206.000.550.000.000.00-7,81027,0513.13%
IWM240621C002070002024-06-13 4:14PM EDT207.000.360.000.000.00-1,79924,7813.13%
IWM240621C002080002024-06-13 4:14PM EDT208.000.260.000.000.00-2,49224,5416.25%
IWM240621C002090002024-06-13 4:05PM EDT209.000.170.000.000.00-2,96023,2326.25%
IWM240621C002100002024-06-13 4:05PM EDT210.000.110.000.000.00-18,783124,8986.25%
IWM240621C002110002024-06-13 4:05PM EDT211.000.070.000.000.00-1,19113,1106.25%
IWM240621C002120002024-06-13 4:14PM EDT212.000.050.000.000.00-1,24826,7596.25%
IWM240621C002130002024-06-13 3:38PM EDT213.000.040.000.000.00-3,08137,8116.25%
IWM240621C002140002024-06-13 3:50PM EDT214.000.030.000.000.00-14012,70912.50%
IWM240621C002150002024-06-13 3:54PM EDT215.000.010.000.000.00-85874,71512.50%
IWM240621C002160002024-06-13 3:41PM EDT216.000.020.000.000.00-56116,37512.50%
IWM240621C002170002024-06-13 2:19PM EDT217.000.020.000.000.00-2439,36212.50%
IWM240621C002180002024-06-13 12:02PM EDT218.000.010.000.000.00-2,48242,65112.50%
IWM240621C002190002024-06-13 1:05PM EDT219.000.010.000.000.00-411,01012.50%
IWM240621C002200002024-06-13 2:49PM EDT220.000.010.000.000.00-18189,31612.50%
IWM240621C002210002024-06-13 2:28PM EDT221.000.010.000.000.00-1261,26512.50%
IWM240621C002220002024-06-13 2:29PM EDT222.000.010.000.000.00-910,31912.50%
IWM240621C002230002024-06-13 11:30AM EDT223.000.010.000.000.00-2410,54012.50%
IWM240621C002240002024-06-13 12:53PM EDT224.000.010.000.000.00-34,45512.50%
IWM240621C002250002024-06-13 3:49PM EDT225.000.010.000.000.00-6370,43912.50%
IWM240621C002270002024-06-12 1:05PM EDT227.000.020.000.000.00--1012.50%
IWM240621C002300002024-06-13 11:57AM EDT230.000.010.000.000.00-4559,53925.00%
IWM240621C002350002024-06-12 12:43PM EDT235.000.010.000.000.00-298,75725.00%
IWM240621C002400002024-06-12 9:49AM EDT240.000.010.000.000.00-642,29625.00%
IWM240621C002450002024-06-12 9:49AM EDT245.000.010.000.000.00-310,38825.00%
IWM240621C002500002024-05-31 9:53AM EDT250.000.010.000.000.00-211,98725.00%
IWM240621C002550002024-05-14 2:41PM EDT255.000.020.000.010.00-25021,05851.56%
IWM240621C002600002024-05-20 2:57PM EDT260.000.010.000.000.00-21,51525.00%
IWM240621C002650002024-05-07 11:34AM EDT265.000.020.000.010.00-1213,33459.38%
IWM240621C002700002024-05-10 1:52PM EDT270.000.010.000.010.00-151,45162.50%
IWM240621C002750002024-05-09 12:53PM EDT275.000.010.000.010.00-101,11065.63%
IWM240621C002800002024-06-13 10:05AM EDT280.000.010.000.000.00-43,47750.00%
IWM240621C002850002024-05-06 9:53AM EDT285.000.010.000.010.00-30099071.88%
IWM240621C002900002024-05-14 2:41PM EDT290.000.030.000.010.00-2502,97376.56%
IWM240621C002950002024-06-12 9:30AM EDT295.000.020.000.000.00-204,99450.00%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240621P000850002024-06-10 3:46PM EDT85.000.010.000.000.00-145,51150.00%
IWM240621P000900002024-05-08 4:12PM EDT90.000.010.000.010.00-28,084168.75%
IWM240621P000950002024-05-03 9:43AM EDT95.000.010.000.010.00-3906,068156.25%
IWM240621P001000002024-06-13 2:15PM EDT100.000.010.000.000.00-110,80650.00%
IWM240621P001050002024-04-29 9:56AM EDT105.000.010.000.010.00-31,369137.50%
IWM240621P001100002024-05-28 1:22PM EDT110.000.010.000.000.00-125,05650.00%
IWM240621P001150002024-05-10 3:34PM EDT115.000.010.000.010.00-210,909118.75%
IWM240621P001200002024-06-03 3:57PM EDT120.000.010.000.000.00-327,23450.00%
IWM240621P001250002024-05-31 10:13AM EDT125.000.010.000.000.00-117,57950.00%
IWM240621P001300002024-06-03 1:56PM EDT130.000.010.000.000.00-115,99450.00%
IWM240621P001350002024-06-04 12:43PM EDT135.000.010.000.000.00-26,17350.00%
IWM240621P001400002024-06-06 10:22AM EDT140.000.010.000.000.00-242,21950.00%
IWM240621P001410002024-05-30 1:58PM EDT141.000.020.000.000.00-1007,87150.00%
IWM240621P001420002024-06-03 10:15AM EDT142.000.010.000.000.00-28,10050.00%
IWM240621P001430002024-06-03 9:30AM EDT143.000.010.000.000.00-111,50750.00%
IWM240621P001440002024-06-06 9:30AM EDT144.000.010.000.000.00-14,40150.00%
IWM240621P001450002024-06-11 2:26PM EDT145.000.010.000.000.00-2524,51550.00%
IWM240621P001460002024-06-06 9:49AM EDT146.000.010.000.000.00-202,04850.00%
IWM240621P001470002024-06-06 12:25PM EDT147.000.010.000.000.00-1221,75150.00%
IWM240621P001480002024-06-11 3:48PM EDT148.000.010.000.000.00-102,57450.00%
IWM240621P001490002024-06-06 12:39PM EDT149.000.010.000.000.00-1202,59950.00%
IWM240621P001500002024-06-11 3:48PM EDT150.000.010.000.000.00-1087,72250.00%
IWM240621P001510002024-06-13 3:50PM EDT151.000.010.000.000.00-23,57650.00%
IWM240621P001520002024-06-11 2:37PM EDT152.000.010.000.000.00-2881950.00%
IWM240621P001530002024-06-07 9:43AM EDT153.000.020.000.000.00-13,15650.00%
IWM240621P001540002024-06-12 10:17AM EDT154.000.010.000.000.00-103,62150.00%
IWM240621P001550002024-06-10 11:44AM EDT155.000.020.000.000.00-2636,55950.00%
IWM240621P001560002024-05-31 1:08PM EDT156.000.040.000.000.00-49,23050.00%
IWM240621P001570002024-06-12 3:21PM EDT157.000.010.000.000.00-15,67525.00%
IWM240621P001580002024-06-12 3:21PM EDT158.000.010.000.000.00-13,08225.00%
IWM240621P001590002024-06-12 1:21PM EDT159.000.010.000.000.00-766,00925.00%
IWM240621P001600002024-06-13 10:43AM EDT160.000.010.000.000.00-72102,81025.00%
IWM240621P001610002024-06-13 9:30AM EDT161.000.010.000.000.00-122,42225.00%
IWM240621P001620002024-06-12 1:35PM EDT162.000.010.000.000.00-112,82325.00%
IWM240621P001630002024-06-13 2:21PM EDT163.000.010.000.000.00-1411,07525.00%
IWM240621P001640002024-06-13 3:04PM EDT164.000.010.000.000.00-243,43925.00%
IWM240621P001650002024-06-13 12:40PM EDT165.000.020.000.000.00-179,53025.00%
IWM240621P001660002024-06-13 3:10PM EDT166.000.010.000.000.00-262,73025.00%
IWM240621P001670002024-06-07 2:52PM EDT167.000.020.000.000.00-146,36925.00%
IWM240621P001680002024-06-12 3:44PM EDT168.000.010.000.000.00-1210,44025.00%
IWM240621P001690002024-06-11 3:21PM EDT169.000.030.000.000.00-177,68425.00%
IWM240621P001700002024-06-12 1:32PM EDT170.000.020.000.000.00-20116,61025.00%
IWM240621P001710002024-06-13 3:10PM EDT171.000.020.000.000.00-4312,86725.00%
IWM240621P001720002024-06-12 1:39PM EDT172.000.020.000.000.00-516,05825.00%
IWM240621P001730002024-06-12 3:22PM EDT173.000.020.000.000.00-12013,64825.00%
IWM240621P001740002024-06-12 3:50PM EDT174.000.020.000.000.00-236,81325.00%
IWM240621P001750002024-06-13 1:39PM EDT175.000.020.000.000.00-1282,83125.00%
IWM240621P001760002024-06-13 9:44AM EDT176.000.020.000.000.00-13,57225.00%
IWM240621P001770002024-06-13 11:51AM EDT177.000.030.000.000.00-133,51325.00%
IWM240621P001780002024-06-12 3:39PM EDT178.000.020.000.000.00-405,20125.00%
IWM240621P001790002024-06-13 10:10AM EDT179.000.020.000.000.00-410,88812.50%
IWM240621P001800002024-06-13 3:15PM EDT180.000.030.000.000.00-36121,54812.50%
IWM240621P001810002024-06-13 3:38PM EDT181.000.030.000.000.00-11217,27912.50%
IWM240621P001820002024-06-13 12:37PM EDT182.000.040.000.000.00-1618,55012.50%
IWM240621P001830002024-06-13 12:48PM EDT183.000.050.000.000.00-712,19612.50%
IWM240621P001840002024-06-13 1:59PM EDT184.000.040.000.000.00-3626,49912.50%
IWM240621P001850002024-06-13 2:56PM EDT185.000.050.000.000.00-6997,28112.50%
IWM240621P001860002024-06-13 3:35PM EDT186.000.060.000.000.00-4454,23012.50%
IWM240621P001870002024-06-13 3:00PM EDT187.000.060.000.000.00-1351,57112.50%
IWM240621P001880002024-06-13 4:12PM EDT188.000.080.000.000.00-20038,61112.50%
IWM240621P001890002024-06-13 3:38PM EDT189.000.080.000.000.00-24043,66512.50%
IWM240621P001900002024-06-13 4:00PM EDT190.000.080.000.000.00-5,322134,73012.50%
IWM240621P001910002024-06-13 3:44PM EDT191.000.100.000.000.00-52718,2676.25%
IWM240621P001920002024-06-13 3:17PM EDT192.000.120.000.000.00-236129,8886.25%
IWM240621P001930002024-06-13 3:55PM EDT193.000.130.000.000.00-6,44726,4056.25%
IWM240621P001940002024-06-13 4:03PM EDT194.000.200.000.000.00-4,931128,4936.25%
IWM240621P001950002024-06-13 4:14PM EDT195.000.280.000.000.00-11,932144,4116.25%
IWM240621P001960002024-06-13 4:14PM EDT196.000.360.000.000.00-6,608110,3256.25%
IWM240621P001970002024-06-13 3:47PM EDT197.000.440.000.000.00-4,59614,7843.13%
IWM240621P001980002024-06-13 4:07PM EDT198.000.650.000.000.00-4,59375,6933.13%
IWM240621P001990002024-06-13 4:13PM EDT199.000.910.000.000.00-3,83823,1223.13%
IWM240621P002000002024-06-13 4:13PM EDT200.001.200.000.000.00-28,829150,4051.56%
IWM240621P002010002024-06-13 4:13PM EDT201.001.580.000.000.00-3,49817,1320.78%
IWM240621P002020002024-06-13 4:09PM EDT202.001.970.000.000.00-11,08932,0290.00%
IWM240621P002030002024-06-13 4:08PM EDT203.002.480.000.000.00-3,37612,4400.00%
IWM240621P002040002024-06-13 3:51PM EDT204.002.930.000.000.00-76511,2800.00%
IWM240621P002050002024-06-13 4:14PM EDT205.003.870.000.000.00-3,29949,7310.00%
IWM240621P002060002024-06-13 3:46PM EDT206.004.380.000.000.00-3098,8250.00%
IWM240621P002070002024-06-13 3:55PM EDT207.005.120.000.000.00-17420,2540.00%
IWM240621P002080002024-06-13 3:54PM EDT208.005.940.000.000.00-2611,1400.00%
IWM240621P002090002024-06-13 3:59PM EDT209.006.850.000.000.00-256,6470.00%
IWM240621P002100002024-06-13 3:58PM EDT210.007.890.000.000.00-3132,4410.00%
IWM240621P002110002024-06-13 3:44PM EDT211.009.100.000.000.00-5,590450.00%
IWM240621P002120002024-06-13 3:25PM EDT212.0010.100.000.000.00-6,9508820.00%
IWM240621P002130002024-06-13 3:25PM EDT213.0011.100.000.000.00-4,55560.00%
IWM240621P002140002024-06-13 3:25PM EDT214.0012.100.000.000.00-1,215490.00%
IWM240621P002150002024-06-13 2:49PM EDT215.0013.310.000.000.00-1450.00%
IWM240621P002160002024-06-13 3:25PM EDT216.0014.070.000.000.00-220410.00%
IWM240621P002170002024-06-11 10:18AM EDT217.0017.950.000.000.00-200.00%
IWM240621P002180002024-05-15 1:10PM EDT218.009.960.000.000.00-500.00%
IWM240621P002190002024-05-22 1:32PM EDT219.0011.520.000.000.00-500.00%
IWM240621P002200002024-06-13 3:25PM EDT220.0018.060.000.000.00-93320.00%
IWM240621P002210002024-06-06 10:44AM EDT221.0017.540.000.000.00-100.00%
IWM240621P002220002024-05-15 2:30PM EDT222.0013.520.000.000.00-200.00%
IWM240621P002230002024-04-15 3:17PM EDT223.0027.9514.2914.450.00-5000.00%
IWM240621P002240002024-06-12 3:49PM EDT224.0020.230.000.000.00-100.00%
IWM240621P002250002024-06-13 3:25PM EDT225.0023.070.000.000.00-5800.00%
IWM240621P002300002024-06-11 3:48PM EDT230.0029.470.000.000.00-110.00%
IWM240621P002350002024-06-11 3:48PM EDT235.0034.490.000.000.00-100.00%
IWM240621P002400002024-06-11 11:29AM EDT240.0040.380.000.000.00-100.00%
IWM240621P002450002024-03-26 3:32PM EDT245.0039.4548.6649.090.00-10156.59%
IWM240621P002500002024-05-01 3:34PM EDT250.0051.6444.2744.490.00-100.00%
IWM240621P002550002024-06-11 11:32AM EDT255.0055.330.000.000.00-500.00%
IWM240621P002600002024-05-02 3:47PM EDT260.0060.4054.2654.480.00-400.00%
IWM240621P002700002024-02-01 4:54PM EDT270.0074.8764.2564.700.00--00.00%
IWM240621P002750002024-06-13 12:45PM EDT275.0073.980.000.000.00-400.00%
IWM240621P002800002023-09-27 3:55PM EDT280.00104.01117.59118.110.00-10524.76%
IWM240621P002850002023-09-27 3:55PM EDT285.00109.05122.59123.110.00-10533.40%
IWM240621P002900002024-04-26 11:50AM EDT290.0091.9984.5484.770.00-400.00%
IWM240621P002950002024-04-12 3:13PM EDT295.0097.1890.6090.810.00-200.00%