Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
213,14+2,46 (+1,17%)
No fechamento: 04:00PM EDT
213,68 +0,54 (+0,25%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240726C001050002024-07-05 10:12AM EDT105.0095.64108.26108.400.00-11159.77%
IWM240726C001150002024-07-05 10:00AM EDT115.0086.0498.2898.420.00-11142.97%
IWM240726C001350002024-07-03 9:30AM EDT135.0067.7478.3278.460.00--1111.91%
IWM240726C001400002024-06-17 2:26PM EDT140.0061.4973.3473.480.00--29105.18%
IWM240726C001500002024-07-05 1:54PM EDT150.0051.1963.3563.500.00-1190.63%
IWM240726C001650002024-07-03 9:30AM EDT165.0038.0148.4048.540.00--1370.80%
IWM240726C001700002024-07-09 4:07PM EDT170.0031.9743.4243.550.00-6564.26%
IWM240726C001750002024-07-05 11:09AM EDT175.0026.7438.4238.570.00-5457.62%
IWM240726C001800002024-07-12 10:50AM EDT180.0034.4333.4433.59+4.49+15.00%268351.27%
IWM240726C001850002024-07-10 10:24AM EDT185.0017.4228.4628.610.00-11946.53%
IWM240726C001860002024-06-24 12:01PM EDT186.0017.4327.4727.610.00-2445.12%
IWM240726C001875002024-06-07 2:04PM EDT187.5015.7013.9514.130.00-2050.00%
IWM240726C001880002024-07-09 11:46AM EDT188.0013.9025.4825.620.00-3642.48%
IWM240726C001890002024-07-05 11:20AM EDT189.0012.8024.4924.630.00-4741.26%
IWM240726C001900002024-07-12 10:04AM EDT190.0024.3823.4923.64+3.43+16.37%125840.04%
IWM240726C001910002024-07-11 9:34AM EDT191.0017.4022.5022.640.00-11038.60%
IWM240726C001920002024-07-11 10:12AM EDT192.0018.2421.5121.650.00-5937.35%
IWM240726C001925002024-07-08 1:25PM EDT192.5010.6921.0321.160.00-252536.79%
IWM240726C001930002024-07-11 12:09PM EDT193.0017.3920.5420.660.00-73136.08%
IWM240726C001940002024-07-11 11:27AM EDT194.0016.8219.5519.670.00-94234.79%
IWM240726C001950002024-07-11 3:16PM EDT195.0015.8518.5618.680.00-2476533.50%
IWM240726C001960002024-07-11 11:32AM EDT196.0014.8517.5717.700.00-141232.32%
IWM240726C001970002024-07-12 11:22AM EDT197.0017.4316.5916.71+3.56+25.67%13631.01%
IWM240726C001975002024-07-08 11:00AM EDT197.507.2716.1016.220.00-1630.40%
IWM240726C001980002024-07-12 2:23PM EDT198.0015.7515.6115.73+2.08+15.22%2130829.79%
IWM240726C001990002024-07-12 3:34PM EDT199.0015.3314.6314.76+3.36+28.07%725128.66%
IWM240726C002000002024-07-12 3:45PM EDT200.0014.1613.6713.79+2.23+18.69%7975527.52%
IWM240726C002010002024-07-12 11:33AM EDT201.0013.4112.7112.83+3.07+29.69%3053826.44%
IWM240726C002020002024-07-12 4:04PM EDT202.0011.7611.7611.88+1.70+16.90%201,06825.42%
IWM240726C002025002024-07-12 4:07PM EDT202.5011.2611.2911.41+1.49+15.25%501,04724.93%
IWM240726C002030002024-07-12 4:08PM EDT203.0010.8110.8310.95+1.63+17.76%462,79424.54%
IWM240726C002040002024-07-12 4:13PM EDT204.009.929.9110.02+1.52+18.10%721,98923.54%
IWM240726C002050002024-07-12 4:06PM EDT205.009.029.029.14+1.42+18.68%3763,72122.93%
IWM240726C002060002024-07-12 3:51PM EDT206.008.458.168.26+1.78+26.69%31312,43022.14%
IWM240726C002070002024-07-12 3:40PM EDT207.007.707.337.43+1.70+28.33%1693,02721.61%
IWM240726C002075002024-07-12 3:44PM EDT207.507.176.927.03+2.31+47.53%6536921.38%
IWM240726C002080002024-07-12 3:27PM EDT208.007.016.536.63+1.70+32.02%3182,57421.09%
IWM240726C002090002024-07-12 3:59PM EDT209.005.755.785.88+1.02+21.56%2,1946,88820.73%
IWM240726C002100002024-07-12 3:49PM EDT210.005.405.085.16+1.34+33.00%2,1042,76020.31%
IWM240726C002110002024-07-12 3:54PM EDT211.004.414.434.51+0.81+22.50%14,55914,50320.11%
IWM240726C002120002024-07-12 4:10PM EDT212.003.803.843.89+0.64+20.25%4633,68519.80%
IWM240726C002125002024-07-12 3:59PM EDT212.503.523.563.62+0.64+22.22%2623,26219.79%
IWM240726C002130002024-07-12 3:58PM EDT213.003.293.303.35+0.67+25.57%6715,86719.70%
IWM240726C002140002024-07-12 4:03PM EDT214.002.822.822.87+0.59+26.46%5,3412,87519.67%
IWM240726C002150002024-07-12 4:12PM EDT215.002.402.392.45+0.40+20.00%5,1268,38319.72%
IWM240726C002160002024-07-12 3:48PM EDT216.002.192.022.07+0.54+32.73%2,2403,27819.72%
IWM240726C002170002024-07-12 4:07PM EDT217.001.701.701.74+0.37+27.82%1,52976219.75%
IWM240726C002175002024-07-12 3:58PM EDT217.501.541.551.60+0.22+16.67%18689419.84%
IWM240726C002180002024-07-12 4:14PM EDT218.001.431.421.45+0.30+26.55%2,66252519.78%
IWM240726C002190002024-07-12 4:01PM EDT219.001.231.181.22+0.29+30.85%14617119.97%
IWM240726C002200002024-07-12 4:14PM EDT220.001.000.991.01+0.16+19.05%4,08120,24520.04%
IWM240726C002220002024-07-12 4:13PM EDT222.000.680.680.71+0.13+23.64%59210,23620.52%
IWM240726C002225002024-07-12 3:49PM EDT222.500.690.620.65+0.17+32.69%24398720.66%
IWM240726C002240002024-07-12 4:08PM EDT224.000.480.480.50+0.09+23.08%38922321.05%
IWM240726C002250002024-07-12 3:52PM EDT225.000.410.410.42+0.08+24.24%1,53175921.34%
IWM240726C002260002024-07-12 4:14PM EDT226.000.350.340.35+0.20+133.33%96372521.58%
IWM240726C002300002024-07-12 4:03PM EDT230.000.190.180.19+0.02+11.76%4,14638923.10%
IWM240726C002350002024-07-12 4:03PM EDT235.000.090.090.100.00-45010225.20%
IWM240726C002400002024-07-12 3:38PM EDT240.000.040.050.06-0.02-33.33%2,7591,07227.54%
IWM240726C002450002024-07-12 10:54AM EDT245.000.060.030.05+0.05+500.00%44242130.86%
IWM240726C002500002024-07-09 3:59PM EDT250.000.010.020.040.00-23333.79%
IWM240726C002550002024-07-12 1:22PM EDT255.000.010.020.03-0.01-50.00%41436.13%
IWM240726C002600002024-07-12 12:09PM EDT260.000.010.010.02-0.01-50.00%963037.89%
IWM240726C002650002024-07-12 9:36AM EDT265.000.010.000.010.00-310838.28%
IWM240726C002750002024-06-28 2:35PM EDT275.000.010.000.010.00-1244.53%
IWM240726C002850002024-06-28 2:35PM EDT285.000.010.000.010.00-1150.00%
IWM240726C003000002024-06-28 2:35PM EDT300.000.010.000.010.00-1154.69%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240726P001100002024-06-21 3:27PM EDT110.000.010.000.010.00-2424103.13%
IWM240726P001250002024-06-25 12:13PM EDT125.000.010.000.010.00-39984.38%
IWM240726P001300002024-06-21 3:27PM EDT130.000.020.000.010.00-727278.13%
IWM240726P001350002024-06-21 9:50AM EDT135.000.030.000.010.00-2273.44%
IWM240726P001400002024-06-21 1:12PM EDT140.000.030.000.010.00-2868.75%
IWM240726P001450002024-07-01 9:40AM EDT145.000.020.000.010.00-2762.50%
IWM240726P001500002024-07-12 10:37AM EDT150.000.010.000.010.00-23257.81%
IWM240726P001550002024-07-10 10:05AM EDT155.000.020.000.010.00-4027853.13%
IWM240726P001600002024-07-11 9:36AM EDT160.000.010.000.01-0.03-75.00%26550.78%
IWM240726P001650002024-07-11 3:49PM EDT165.000.020.010.020.00-16598648.83%
IWM240726P001700002024-07-12 1:02PM EDT170.000.030.010.02+0.01+50.00%1014343.36%
IWM240726P001750002024-07-12 3:34PM EDT175.000.030.020.03-0.01-25.00%4331,17440.23%
IWM240726P001800002024-07-12 1:01PM EDT180.000.050.020.040.00-1181,23736.33%
IWM240726P001850002024-07-12 3:38PM EDT185.000.050.040.05-0.02-28.57%1551,18031.84%
IWM240726P001860002024-07-12 10:31AM EDT186.000.050.040.05-0.03-37.50%2775630.86%
IWM240726P001875002024-07-11 3:59PM EDT187.500.080.050.060.00-3871929.98%
IWM240726P001880002024-07-12 4:12PM EDT188.000.060.050.06-0.02-25.00%5,6333,63429.49%
IWM240726P001890002024-07-12 3:48PM EDT189.000.070.060.07-0.03-30.00%415,12129.00%
IWM240726P001900002024-07-12 4:12PM EDT190.000.070.060.07-0.03-30.00%612,96627.93%
IWM240726P001910002024-07-12 12:27PM EDT191.000.080.060.07-0.04-33.33%61,11326.76%
IWM240726P001920002024-07-12 4:13PM EDT192.000.080.070.08-0.03-27.27%3196,02026.17%
IWM240726P001925002024-07-12 11:58AM EDT192.500.100.070.08-0.03-23.08%1514325.68%
IWM240726P001930002024-07-12 3:59PM EDT193.000.080.070.09-0.06-42.86%9690125.59%
IWM240726P001940002024-07-12 3:15PM EDT194.000.090.080.09-0.05-35.71%9556424.41%
IWM240726P001950002024-07-12 3:47PM EDT195.000.110.100.11-0.06-35.29%31810,12424.07%
IWM240726P001960002024-07-12 11:39AM EDT196.000.120.100.11-0.07-36.84%15377222.90%
IWM240726P001970002024-07-12 3:43PM EDT197.000.120.110.13-0.11-47.83%3759622.41%
IWM240726P001975002024-07-12 10:08AM EDT197.500.140.120.14-0.10-41.67%261,15122.12%
IWM240726P001980002024-07-12 2:59PM EDT198.000.130.130.14-0.11-45.83%2314,85421.49%
IWM240726P001990002024-07-12 3:35PM EDT199.000.150.150.17-0.16-51.61%5178,62721.09%
IWM240726P002000002024-07-12 4:07PM EDT200.000.190.180.19-0.19-50.00%8853,88620.29%
IWM240726P002010002024-07-12 3:58PM EDT201.000.220.220.23-0.25-53.19%1502,84519.83%
IWM240726P002020002024-07-12 3:35PM EDT202.000.250.270.28-0.33-56.90%2721,22619.39%
IWM240726P002025002024-07-12 10:52AM EDT202.500.270.300.31-0.34-55.74%726419.19%
IWM240726P002030002024-07-12 4:12PM EDT203.000.330.330.35-0.31-48.44%2822,17619.07%
IWM240726P002040002024-07-12 4:10PM EDT204.000.410.420.43-0.36-46.75%2081,00118.68%
IWM240726P002050002024-07-12 4:14PM EDT205.000.540.520.54-0.45-45.45%89184818.43%
IWM240726P002060002024-07-12 4:14PM EDT206.000.670.650.67-0.50-42.74%6,00469818.14%
IWM240726P002070002024-07-12 3:58PM EDT207.000.800.820.84-0.73-47.71%42529917.96%
IWM240726P002075002024-07-12 4:07PM EDT207.500.910.910.94-0.79-46.47%6435517.88%
IWM240726P002080002024-07-12 4:01PM EDT208.000.961.021.05-0.82-46.07%65829517.82%
IWM240726P002090002024-07-12 4:14PM EDT209.001.281.261.30-0.91-41.55%27077317.68%
IWM240726P002100002024-07-12 4:10PM EDT210.001.601.561.60-1.04-39.39%1,8111,52417.57%
IWM240726P002110002024-07-12 3:54PM EDT211.001.951.911.95-1.18-37.70%15886417.48%
IWM240726P002120002024-07-12 3:54PM EDT212.002.312.322.37-1.19-34.00%1,07121417.49%
IWM240726P002130002024-07-12 4:14PM EDT213.002.822.782.83-1.31-31.72%1,16523517.42%
IWM240726P002140002024-07-12 4:04PM EDT214.003.343.303.37-1.46-30.42%979817.51%
IWM240726P002150002024-07-12 3:25PM EDT215.003.533.883.94-2.10-37.30%417617.44%
IWM240726P002160002024-07-12 3:15PM EDT216.004.094.524.58-6.69-62.06%120017.48%
IWM240726P002170002024-07-12 4:06PM EDT217.005.235.195.28-1.77-25.29%87117.60%
IWM240726P002175002024-06-12 11:02AM EDT217.5011.814.945.000.00--012.81%
IWM240726P002180002024-07-12 3:58PM EDT218.006.025.926.01-10.08-62.61%20017.63%
IWM240726P002190002024-07-12 12:28PM EDT219.006.756.696.79-10.64-61.18%40017.73%
IWM240726P002200002024-07-12 3:25PM EDT220.007.017.507.61-2.90-29.26%422817.85%
IWM240726P002220002024-07-12 2:26PM EDT222.008.979.239.33-9.43-51.25%20017.99%
IWM240726P002300002024-06-21 4:10PM EDT230.0029.5316.8316.970.00-1020.90%
IWM240726P002350002024-06-27 10:08AM EDT235.0034.2021.8221.970.00-2025.68%
IWM240726P002400002024-06-20 3:36PM EDT240.0040.2426.8226.970.00--030.18%