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 comprapara2 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240802C001400002024-07-02 2:54PM EDT140.0062.3573.4873.630.00--1191.99%
IWM240802C001450002024-07-01 1:41PM EDT145.0056.8868.5068.650.00--185.99%
IWM240802C001500002024-07-01 1:41PM EDT150.0051.9263.5263.670.00--1280.08%
IWM240802C001550002024-07-01 1:41PM EDT155.0046.9758.5458.690.00--174.22%
IWM240802C001600002024-07-01 1:41PM EDT160.0042.0153.5753.710.00--168.60%
IWM240802C001700002024-07-11 10:01AM EDT170.0039.2543.6243.760.00-6657.37%
IWM240802C001750002024-07-05 11:09AM EDT175.0026.9438.6538.790.00-52651.90%
IWM240802C001800002024-07-08 10:07AM EDT180.0024.0233.6833.830.00-122547.66%
IWM240802C001850002024-07-09 9:35AM EDT185.0017.4528.7328.870.00-127142.07%
IWM240802C001860002024-07-09 10:43AM EDT186.0016.2227.7427.890.00-101241.11%
IWM240802C001870002024-07-05 9:48AM EDT187.0015.0426.7526.900.00-1139.99%
IWM240802C001880002024-07-11 2:28PM EDT188.0023.2525.7625.910.00-5638.87%
IWM240802C001890002024-07-09 10:43AM EDT189.0013.3824.7724.920.00-111137.74%
IWM240802C001900002024-07-12 1:38PM EDT190.0024.5623.7923.93+3.90+18.88%56836.60%
IWM240802C001910002024-07-11 1:12PM EDT191.0020.2122.8022.950.00-311135.60%
IWM240802C001920002024-07-11 2:28PM EDT192.0019.3621.8221.970.00-406834.55%
IWM240802C001930002024-07-11 1:39PM EDT193.0018.4720.8520.990.00-282733.50%
IWM240802C001940002024-07-11 3:53PM EDT194.0018.0519.8720.010.00-271832.42%
IWM240802C001950002024-07-12 1:46PM EDT195.0019.5518.9019.04+3.11+18.92%4818231.45%
IWM240802C001960002024-07-12 11:22AM EDT196.0018.7517.9318.07+3.27+21.12%42830.43%
IWM240802C001970002024-07-11 4:02PM EDT197.0015.0616.9717.110.00-147329.49%
IWM240802C001980002024-07-10 12:03PM EDT198.006.7816.0316.160.00-514228.61%
IWM240802C001990002024-07-12 11:23AM EDT199.0015.7115.0715.21+2.95+23.12%217027.70%
IWM240802C002000002024-07-12 4:02PM EDT200.0014.2314.1514.28+1.97+16.07%395,96626.91%
IWM240802C002010002024-07-12 2:28PM EDT201.0013.6213.2213.35+1.92+16.41%5322,09926.05%
IWM240802C002020002024-07-12 3:38PM EDT202.0012.7312.3312.44+2.55+25.05%411,68025.29%
IWM240802C002030002024-07-12 3:38PM EDT203.0011.8611.4511.56+1.90+19.08%691,39524.67%
IWM240802C002040002024-07-12 3:09PM EDT204.0011.0710.5810.69+1.97+21.65%30866624.04%
IWM240802C002050002024-07-12 3:59PM EDT205.009.709.749.85+1.45+17.58%645,46423.50%
IWM240802C002060002024-07-12 3:57PM EDT206.008.988.939.03+1.47+19.57%1541,53922.97%
IWM240802C002070002024-07-12 3:09PM EDT207.008.568.158.25+1.71+24.96%7696222.56%
IWM240802C002080002024-07-12 3:56PM EDT208.007.557.407.49+1.61+27.10%3573,16322.12%
IWM240802C002090002024-07-12 3:54PM EDT209.006.916.696.79+1.38+24.95%4801,25621.85%
IWM240802C002100002024-07-12 4:05PM EDT210.006.026.036.09+0.92+18.04%1,0922,82821.44%
IWM240802C002110002024-07-12 3:56PM EDT211.005.455.415.48+1.02+23.02%7401,01921.31%
IWM240802C002120002024-07-12 3:54PM EDT212.004.974.834.88+1.09+28.09%1,08876621.07%
IWM240802C002130002024-07-12 3:35PM EDT213.004.324.294.34+0.90+26.32%4574,27720.94%
IWM240802C002140002024-07-12 3:55PM EDT214.003.803.803.85+0.75+24.59%9406,77020.87%
IWM240802C002150002024-07-12 4:13PM EDT215.003.363.353.40+0.73+27.76%7,20517,14720.83%
IWM240802C002160002024-07-12 3:59PM EDT216.002.942.942.99+0.59+25.11%1,8177,01020.79%
IWM240802C002170002024-07-12 4:12PM EDT217.002.572.582.63+0.56+27.86%4193,43320.83%
IWM240802C002180002024-07-12 4:01PM EDT218.002.322.252.29+0.58+33.33%95770120.79%
IWM240802C002190002024-07-12 3:00PM EDT219.002.141.962.00+0.57+36.31%25180320.85%
IWM240802C002200002024-07-12 4:03PM EDT220.001.721.701.76+0.33+23.74%3,6023,88821.03%
IWM240802C002220002024-07-12 3:32PM EDT222.001.401.281.32+0.43+44.33%23660421.16%
IWM240802C002240002024-07-12 4:01PM EDT224.000.990.960.99+0.26+35.62%11,80449521.39%
IWM240802C002250002024-07-12 4:05PM EDT225.000.840.830.86+0.22+35.48%5,71513,21821.55%
IWM240802C002300002024-07-12 4:01PM EDT230.000.420.410.43+0.08+23.53%4,21081922.53%
IWM240802C002350002024-07-12 4:03PM EDT235.000.210.210.23+0.02+10.53%25127223.83%
IWM240802C002400002024-07-12 4:03PM EDT240.000.130.120.13+0.03+30.00%75080225.29%
IWM240802C002450002024-07-12 1:34PM EDT245.000.080.070.08+0.04+100.00%69121526.86%
IWM240802C002500002024-07-12 11:10AM EDT250.000.070.040.06+0.05+250.00%22332129.00%
IWM240802C002550002024-07-12 12:02PM EDT255.000.040.030.04+0.02+100.00%2151130.47%
IWM240802C002600002024-07-12 12:02PM EDT260.000.020.020.03+0.01+100.00%10072432.42%
IWM240802C002650002024-07-12 3:54PM EDT265.000.010.010.020.00-150433.59%
IWM240802C002700002024-07-12 11:14AM EDT270.000.020.000.020.00-142235.94%
IWM240802C002800002024-07-12 10:22AM EDT280.000.010.000.010.00-253138.28%
IWM240802C002850002024-06-28 2:36PM EDT285.000.010.000.010.00-1140.63%
Opções de vendapara2 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240802P001250002024-06-28 9:31AM EDT125.000.010.000.010.00-2368.75%
IWM240802P001350002024-07-05 1:41PM EDT135.000.020.000.010.00-2559.38%
IWM240802P001400002024-07-08 12:14PM EDT140.000.010.000.010.00-21456.25%
IWM240802P001450002024-06-26 10:43AM EDT145.000.050.010.020.00--2056.25%
IWM240802P001500002024-07-11 9:30AM EDT150.000.010.010.020.00-412351.56%
IWM240802P001550002024-07-12 10:46AM EDT155.000.020.010.02-0.01-33.33%20022148.44%
IWM240802P001600002024-07-11 1:42PM EDT160.000.030.020.030.00-1373446.09%
IWM240802P001650002024-07-12 11:31AM EDT165.000.040.030.040.00-109442.97%
IWM240802P001700002024-07-12 2:49PM EDT170.000.050.040.05-0.01-16.67%825039.45%
IWM240802P001750002024-07-12 3:15PM EDT175.000.060.050.060.00-202,20535.74%
IWM240802P001800002024-07-12 2:38PM EDT180.000.080.080.09-0.01-11.11%18377332.91%
IWM240802P001850002024-07-12 3:27PM EDT185.000.110.100.11-0.01-8.33%27596329.15%
IWM240802P001860002024-07-12 4:00PM EDT186.000.120.110.12-0.01-7.69%1035,07228.61%
IWM240802P001870002024-07-12 3:28PM EDT187.000.120.120.13-0.03-20.00%911927.98%
IWM240802P001880002024-07-12 2:38PM EDT188.000.120.130.14-0.04-25.00%5626827.34%
IWM240802P001890002024-07-12 1:27PM EDT189.000.150.130.15-0.02-11.76%3233326.66%
IWM240802P001900002024-07-12 3:49PM EDT190.000.140.140.16-0.06-30.00%31084625.98%
IWM240802P001910002024-07-12 2:51PM EDT191.000.160.150.17-0.05-23.81%742,81125.24%
IWM240802P001920002024-07-12 3:28PM EDT192.000.180.170.18-0.05-21.74%32933124.51%
IWM240802P001930002024-07-12 3:35PM EDT193.000.190.190.20-0.07-26.92%971,33323.98%
IWM240802P001940002024-07-12 3:11PM EDT194.000.210.200.21-0.10-32.26%5177323.17%
IWM240802P001950002024-07-12 3:31PM EDT195.000.230.230.24-0.09-28.12%728,72822.75%
IWM240802P001960002024-07-12 2:20PM EDT196.000.240.260.27-0.17-41.46%884,89922.22%
IWM240802P001970002024-07-12 11:52AM EDT197.000.290.300.31-0.17-36.96%14022121.80%
IWM240802P001980002024-07-12 2:32PM EDT198.000.310.340.35-0.25-44.64%9294321.29%
IWM240802P001990002024-07-12 3:55PM EDT199.000.370.390.41-0.27-42.19%5911,01020.97%
IWM240802P002000002024-07-12 4:11PM EDT200.000.470.460.47-0.28-37.33%6741,35520.53%
IWM240802P002010002024-07-12 3:02PM EDT201.000.500.530.55-0.35-41.18%7582820.19%
IWM240802P002020002024-07-12 4:00PM EDT202.000.610.630.64-0.33-35.11%975,58119.83%
IWM240802P002030002024-07-12 3:54PM EDT203.000.700.740.76-0.49-41.18%1,4682,71719.61%
IWM240802P002040002024-07-12 4:11PM EDT204.000.880.870.89-0.45-33.83%23028219.31%
IWM240802P002050002024-07-12 3:59PM EDT205.001.041.021.05-0.54-34.18%46037119.08%
IWM240802P002060002024-07-12 3:52PM EDT206.001.151.211.24-0.73-38.83%11340818.89%
IWM240802P002070002024-07-12 3:59PM EDT207.001.451.421.46-0.73-33.49%893,06218.70%
IWM240802P002080002024-07-12 4:11PM EDT208.001.711.681.71-0.82-32.41%2855,13418.52%
IWM240802P002090002024-07-12 3:47PM EDT209.001.901.962.01-1.01-34.71%14816018.42%
IWM240802P002100002024-07-12 4:13PM EDT210.002.332.292.34-0.98-29.61%3471,02418.27%
IWM240802P002110002024-07-12 3:52PM EDT211.002.582.672.72-1.15-30.83%3321718.20%
IWM240802P002120002024-07-12 4:13PM EDT212.003.143.093.16-1.16-26.98%18014518.20%
IWM240802P002130002024-07-12 3:15PM EDT213.003.653.563.61-1.27-25.81%1354118.06%
IWM240802P002140002024-07-12 3:44PM EDT214.003.824.074.12-1.60-29.52%2,3071617.98%
IWM240802P002150002024-07-12 4:14PM EDT215.004.654.634.68-1.32-22.11%30821517.95%
IWM240802P002160002024-07-11 11:46AM EDT216.006.915.235.290.00-333217.95%
IWM240802P002190002024-07-05 2:47PM EDT219.0018.337.257.350.00-1017.93%