Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
216,84-1,11 (-0,51%)
No fechamento: 04:00PM EDT
216,80 -0,04 (-0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240816C000950002024-07-10 1:01PM EDT95.00108.09121.96122.070.00-194128.52%
IWM240816C001000002024-07-17 12:48PM EDT100.00122.63116.98117.100.00-39123.24%
IWM240816C001050002024-07-17 9:42AM EDT105.00119.46112.00112.120.00-14117.58%
IWM240816C001100002024-07-11 1:20PM EDT110.00101.29107.02107.140.00-33111.91%
IWM240816C001150002024-06-14 2:26PM EDT115.0084.5998.6498.790.00-220.00%
IWM240816C001200002024-07-16 9:57AM EDT120.00102.0597.0797.180.00-46101.37%
IWM240816C001250002024-07-19 11:28AM EDT125.0091.5592.0992.21-4.65-4.83%13896.24%
IWM240816C001300002024-06-14 11:54AM EDT130.0069.5983.7383.880.00-48240.00%
IWM240816C001350002024-07-08 9:36AM EDT135.0069.0482.1482.250.00-118686.04%
IWM240816C001400002024-07-05 11:02AM EDT140.0061.6877.1677.280.00-213081.05%
IWM240816C001450002024-07-18 2:13PM EDT145.0074.3472.1972.310.00-75176.32%
IWM240816C001500002024-07-19 1:58PM EDT150.0067.2267.2267.34-7.34-9.84%711271.58%
IWM240816C001510002024-06-14 11:52AM EDT151.0048.8562.8763.020.00-960.00%
IWM240816C001520002024-06-14 11:19AM EDT152.0048.4061.8862.030.00--480.00%
IWM240816C001530002024-07-18 10:38AM EDT153.0071.0164.2464.350.00-2368.70%
IWM240816C001540002024-07-08 9:35AM EDT154.0050.1463.2463.360.00--167.72%
IWM240816C001550002024-07-19 3:19PM EDT155.0062.9862.2562.37-2.96-4.49%18166.89%
IWM240816C001570002024-07-11 11:18AM EDT157.0054.5060.2660.380.00--164.94%
IWM240816C001580002024-06-14 10:47AM EDT158.0042.1755.9356.070.00-100.00%
IWM240816C001590002024-05-30 3:49PM EDT159.0045.9445.3845.570.00-120.00%
IWM240816C001600002024-05-30 3:36PM EDT160.0045.6144.3944.580.00-170.00%
IWM240816C001620002024-06-14 10:44AM EDT162.0038.1151.9652.110.00--20.00%
IWM240816C001630002024-07-05 10:38AM EDT163.0038.4854.3154.420.00-1159.52%
IWM240816C001640002024-05-13 11:22AM EDT164.0043.9541.7141.810.00-210.00%
IWM240816C001650002024-07-19 3:19PM EDT165.0053.0352.3252.44+11.15+26.62%191657.72%
IWM240816C001660002024-07-17 11:09AM EDT166.0058.3051.3351.450.00-1456.84%
IWM240816C001680002024-06-21 3:31PM EDT168.0033.6549.3549.460.00-128055.01%
IWM240816C001690002024-06-14 10:45AM EDT169.0031.3845.0345.180.00-160.00%
IWM240816C001700002024-07-17 12:55PM EDT170.0053.3447.3747.480.00-83153.27%
IWM240816C001710002024-06-14 10:45AM EDT171.0029.5043.0543.200.00-160.00%
IWM240816C001720002024-07-12 9:37AM EDT172.0042.1445.3945.500.00-11151.51%
IWM240816C001730002024-07-15 10:18AM EDT173.0044.0644.4044.520.00-1650.71%
IWM240816C001740002024-07-17 11:15AM EDT174.0050.3943.4143.530.00-11250.78%
IWM240816C001750002024-07-18 11:01AM EDT175.0048.1842.4242.540.00-15949.88%
IWM240816C001760002024-06-27 12:52PM EDT176.0026.7241.4441.550.00-15648.95%
IWM240816C001770002024-07-16 12:02PM EDT177.0045.8840.4540.560.00-15148.05%
IWM240816C001780002024-06-26 12:40PM EDT178.0023.8839.4639.580.00-12147.27%
IWM240816C001790002024-07-17 9:36AM EDT179.0046.0938.4838.590.00-24646.31%
IWM240816C001800002024-07-18 12:40PM EDT180.0041.1537.4937.610.00-338845.53%
IWM240816C001810002024-07-16 2:41PM EDT181.0043.9136.5136.620.00-323244.58%
IWM240816C001820002024-07-18 3:42PM EDT182.0037.1635.5235.640.00-754243.77%
IWM240816C001830002024-07-15 11:13AM EDT183.0034.3034.5434.66-0.95-2.70%111142.94%
IWM240816C001840002024-07-16 2:40PM EDT184.0040.9233.5633.670.00-1315541.99%
IWM240816C001850002024-07-18 1:51PM EDT185.0035.8932.5832.690.00-1239441.16%
IWM240816C001860002024-07-18 2:55PM EDT186.0032.7331.6031.720.00-491640.43%
IWM240816C001870002024-07-16 1:51PM EDT187.0037.2830.6230.740.00-675439.55%
IWM240816C001880002024-07-12 2:21PM EDT188.0026.8029.6529.760.00-224938.67%
IWM240816C001890002024-07-12 4:06PM EDT189.0029.0828.6828.79+3.69+14.53%184637.92%
IWM240816C001900002024-07-19 3:53PM EDT190.0027.8727.7127.82-0.91-3.16%10635,04937.11%
IWM240816C001910002024-07-18 2:52PM EDT191.0027.5526.7426.850.00-135136.30%
IWM240816C001920002024-07-19 3:33PM EDT192.0026.3625.7825.89-5.09-16.18%331235.57%
IWM240816C001930002024-07-17 9:30AM EDT193.0030.5924.8224.930.00-122934.82%
IWM240816C001940002024-07-19 11:08AM EDT194.0023.9523.8623.98-1.40-5.52%737134.13%
IWM240816C001950002024-07-19 2:56PM EDT195.0023.1322.9223.03-1.59-6.43%11432,06133.42%
IWM240816C001960002024-07-18 10:05AM EDT196.0029.7121.9722.080.00-1832732.68%
IWM240816C001970002024-07-18 10:01AM EDT197.0028.5421.0321.140.00-154631.98%
IWM240816C001980002024-07-19 3:58PM EDT198.0020.0020.1020.22-7.30-26.74%278931.42%
IWM240816C001990002024-07-18 3:39PM EDT199.0020.7619.1819.290.00-162,19930.74%
IWM240816C002000002024-07-19 4:08PM EDT200.0018.3718.2718.38-1.51-7.60%14691,11330.15%
IWM240816C002010002024-07-19 4:00PM EDT201.0017.7317.3817.48-3.39-16.05%76,39129.59%
IWM240816C002020002024-07-19 10:05AM EDT202.0017.1016.4916.59-1.06-5.84%147,59229.04%
IWM240816C002030002024-07-19 4:06PM EDT203.0015.7715.6215.72-1.83-10.40%776,25128.57%
IWM240816C002040002024-07-19 2:44PM EDT204.0014.5914.7614.86-1.47-9.15%155,23528.08%
IWM240816C002050002024-07-19 2:49PM EDT205.0014.3813.9214.02-1.46-9.22%21124,33227.65%
IWM240816C002060002024-07-19 1:51PM EDT206.0013.6913.1013.19-0.69-4.80%215,79627.20%
IWM240816C002070002024-07-19 3:15PM EDT207.0012.7912.3012.39-1.36-9.61%99,85826.83%
IWM240816C002080002024-07-19 3:58PM EDT208.0011.4511.5111.61-1.85-13.91%7918,38826.49%
IWM240816C002090002024-07-19 4:00PM EDT209.0010.9910.7610.85-1.33-10.80%6022,95626.15%
IWM240816C002100002024-07-19 3:55PM EDT210.009.9310.0210.11-1.39-12.28%12969,42125.82%
IWM240816C002110002024-07-19 3:50PM EDT211.009.469.329.40-1.15-10.84%16256,87925.54%
IWM240816C002120002024-07-19 4:11PM EDT212.008.648.648.72-1.37-13.69%49616,17925.29%
IWM240816C002130002024-07-19 4:13PM EDT213.007.997.998.06-1.32-14.18%817,84425.03%
IWM240816C002140002024-07-19 3:36PM EDT214.007.367.367.44-1.25-14.52%1318,32324.84%
IWM240816C002150002024-07-19 3:51PM EDT215.006.706.786.84-1.38-17.08%80924,00124.62%
IWM240816C002160002024-07-19 4:05PM EDT216.006.316.226.27-0.82-11.50%5164,39224.43%
IWM240816C002170002024-07-19 4:12PM EDT217.005.675.695.74-0.91-13.83%1,27227,09424.28%
IWM240816C002180002024-07-19 3:57PM EDT218.005.155.195.23-0.85-14.17%2,32415,53524.11%
IWM240816C002190002024-07-19 4:01PM EDT219.004.784.724.76-0.95-16.58%2,3445,63723.99%
IWM240816C002200002024-07-19 4:14PM EDT220.004.314.284.32-0.93-17.75%9,84147,25423.88%
IWM240816C002210002024-07-19 3:50PM EDT221.003.903.873.91-0.68-14.85%1,5206,66323.78%
IWM240816C002220002024-07-19 4:05PM EDT222.003.553.493.53-0.59-14.25%5,85115,22223.69%
IWM240816C002230002024-07-19 4:03PM EDT223.003.173.133.18-0.73-18.72%2,47221,97123.63%
IWM240816C002240002024-07-19 3:56PM EDT224.002.772.812.85-0.62-18.29%2,07111,98923.54%
IWM240816C002250002024-07-19 4:12PM EDT225.002.522.522.56-0.67-21.00%25,29160,01623.52%
IWM240816C002260002024-07-19 4:03PM EDT226.002.292.252.29-0.46-16.73%1,00016,50923.49%
IWM240816C002300002024-07-19 4:14PM EDT230.001.411.401.43-0.48-25.40%12,58956,02223.40%
IWM240816C002350002024-07-19 4:14PM EDT235.000.760.750.78-0.30-28.30%23,32229,88923.62%
IWM240816C002400002024-07-19 3:59PM EDT240.000.430.410.43-0.17-28.33%2,35565,04624.15%
IWM240816C002450002024-07-19 3:47PM EDT245.000.240.230.25-0.12-33.33%1,14144,48825.00%
IWM240816C002500002024-07-19 3:38PM EDT250.000.160.140.16-0.05-23.81%3,93712,36826.22%
IWM240816C002550002024-07-19 2:02PM EDT255.000.120.090.11-0.04-25.00%1942,96927.64%
IWM240816C002600002024-07-19 3:59PM EDT260.000.080.070.08-0.02-20.00%1,4179,08729.10%
IWM240816C002650002024-07-19 3:02PM EDT265.000.060.050.060.00-121,55730.57%
IWM240816C002700002024-07-19 12:32PM EDT270.000.050.040.05-0.02-28.57%1860932.23%
IWM240816C002750002024-07-18 9:56AM EDT275.000.050.030.04-0.02-28.57%172233.79%
IWM240816C002800002024-07-19 4:14PM EDT280.000.030.020.04-0.01-25.00%114,30135.94%
IWM240816C002850002024-07-18 1:51PM EDT285.000.020.020.030.00-666937.11%
IWM240816C002900002024-07-19 10:35AM EDT290.000.020.010.02-0.02-50.00%11,04637.50%
IWM240816C002950002024-07-18 12:53PM EDT295.000.020.000.020.00-133,00339.45%
IWM240816C003000002024-07-19 9:30AM EDT300.000.020.000.010.00-52,42539.06%
IWM240816C003050002024-07-18 9:46AM EDT305.000.020.000.010.00-82,11240.63%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240816P000950002024-06-24 10:06AM EDT95.000.010.000.010.00-514,90490.63%
IWM240816P001000002024-07-11 10:30AM EDT100.000.010.000.010.00-227684.38%
IWM240816P001050002024-07-11 9:51AM EDT105.000.010.000.010.00-12,42181.25%
IWM240816P001100002024-07-03 9:30AM EDT110.000.010.000.010.00-532175.00%
IWM240816P001150002024-07-11 9:51AM EDT115.000.010.000.010.00-351970.31%
IWM240816P001200002024-07-12 2:47PM EDT120.000.010.000.010.00-7020465.63%
IWM240816P001250002024-07-15 10:26AM EDT125.000.010.000.010.00-556162.50%
IWM240816P001300002024-07-19 2:53PM EDT130.000.010.000.010.00-1546157.81%
IWM240816P001350002024-07-18 11:53AM EDT135.000.020.000.020.00-369757.03%
IWM240816P001400002024-07-16 2:39PM EDT140.000.010.010.020.00-2773,08254.69%
IWM240816P001450002024-07-17 11:28AM EDT145.000.020.010.030.00-3001,12251.95%
IWM240816P001500002024-07-19 2:53PM EDT150.000.030.020.03-0.01-25.00%273,27350.00%
IWM240816P001510002024-07-16 11:42AM EDT151.000.020.020.030.00-10498749.22%
IWM240816P001520002024-06-26 1:57PM EDT152.000.120.020.040.00-718550.00%
IWM240816P001530002024-06-27 3:41PM EDT153.000.100.020.040.00-2823949.02%
IWM240816P001540002024-07-12 3:31PM EDT154.000.060.030.040.00-1764648.24%
IWM240816P001550002024-07-16 4:01PM EDT155.000.030.030.040.00-1531,97147.27%
IWM240816P001560002024-07-16 9:55AM EDT156.000.040.030.04+0.01+33.33%2029446.48%
IWM240816P001570002024-07-12 11:47AM EDT157.000.070.030.050.00-58,11146.88%
IWM240816P001580002024-07-16 1:58PM EDT158.000.040.040.050.00-25047146.09%
IWM240816P001590002024-07-19 11:26AM EDT159.000.040.040.050.00-22,49445.31%
IWM240816P001600002024-07-18 2:41PM EDT160.000.050.040.05-0.01-16.67%212,98544.34%
IWM240816P001610002024-07-17 10:40AM EDT161.000.040.040.060.00-128444.53%
IWM240816P001620002024-07-16 2:47PM EDT162.000.040.050.060.00-215,36943.75%
IWM240816P001630002024-07-16 2:46PM EDT163.000.050.050.060.00-21,69842.87%
IWM240816P001640002024-07-17 11:37AM EDT164.000.030.050.070.00-2,2501,42542.87%
IWM240816P001650002024-07-17 3:46PM EDT165.000.050.060.070.00-714,92741.99%
IWM240816P001660002024-07-19 11:25AM EDT166.000.070.060.08-0.01-12.50%2,2502,66841.90%
IWM240816P001670002024-07-18 3:20PM EDT167.000.080.070.08-0.01-11.11%161541.02%
IWM240816P001680002024-07-17 2:19PM EDT168.000.050.070.080.00-363540.23%
IWM240816P001690002024-07-17 3:54PM EDT169.000.080.080.09+0.02+33.33%12042140.04%
IWM240816P001700002024-07-19 2:53PM EDT170.000.090.080.100.00-28,82539.75%
IWM240816P001710002024-07-18 3:11PM EDT171.000.110.090.100.00-10045038.87%
IWM240816P001720002024-07-19 9:39AM EDT172.000.110.090.11+0.01+10.00%999738.57%
IWM240816P001730002024-07-18 3:21PM EDT173.000.130.100.110.00-721,16437.70%
IWM240816P001740002024-07-18 3:09PM EDT174.000.140.110.12+0.01+7.69%1244,47837.31%
IWM240816P001750002024-07-19 1:57PM EDT175.000.120.110.13-0.01-7.69%1,97617,39036.91%
IWM240816P001760002024-07-18 3:33PM EDT176.000.140.120.140.00-901,24836.48%
IWM240816P001770002024-07-19 11:44AM EDT177.000.170.130.14+0.01+6.25%1161,87835.65%
IWM240816P001780002024-07-19 9:56AM EDT178.000.160.140.16-0.02-11.11%313,80635.45%
IWM240816P001790002024-07-19 11:44AM EDT179.000.170.150.17-0.01-5.56%616,44734.96%
IWM240816P001800002024-07-19 2:43PM EDT180.000.190.160.18+0.02+11.76%2,49230,87834.38%
IWM240816P001810002024-07-19 3:13PM EDT181.000.170.170.19-0.04-19.05%264,32833.79%
IWM240816P001820002024-07-19 1:58PM EDT182.000.190.180.20-0.03-13.64%275,62233.20%
IWM240816P001830002024-07-19 3:48PM EDT183.000.200.200.21+0.03+17.65%3923,47532.62%
IWM240816P001840002024-07-19 3:06PM EDT184.000.210.210.23-0.02-8.70%141,53632.23%
IWM240816P001850002024-07-19 3:40PM EDT185.000.230.230.24-0.02-8.00%18438,82631.59%
IWM240816P001860002024-07-19 4:08PM EDT186.000.250.240.26-0.05-16.67%4585,01831.13%
IWM240816P001870002024-07-19 3:34PM EDT187.000.260.260.28-0.03-10.34%11411,56330.64%
IWM240816P001880002024-07-19 2:58PM EDT188.000.300.280.30+0.01+3.45%50537,82630.13%
IWM240816P001890002024-07-19 2:58PM EDT189.000.320.310.32-0.01-3.03%1356,20829.59%
IWM240816P001900002024-07-19 3:44PM EDT190.000.340.330.35+0.02+6.25%518166,14429.18%
IWM240816P001910002024-07-19 3:52PM EDT191.000.360.360.38+0.02+5.88%53612,91728.71%
IWM240816P001920002024-07-19 3:40PM EDT192.000.410.390.41+0.03+7.89%187133,97628.22%
IWM240816P001930002024-07-19 3:43PM EDT193.000.440.430.45+0.03+7.32%79216,11727.83%
IWM240816P001940002024-07-19 4:00PM EDT194.000.460.470.49+0.01+2.22%64656,99227.37%
IWM240816P001950002024-07-19 3:59PM EDT195.000.520.510.53+0.06+13.04%8,39646,79826.88%
IWM240816P001960002024-07-19 3:25PM EDT196.000.550.570.59+0.01+1.85%59884,78026.56%
IWM240816P001970002024-07-19 3:44PM EDT197.000.640.630.65+0.06+10.34%24361,46326.20%
IWM240816P001980002024-07-19 3:39PM EDT198.000.700.690.72+0.08+12.90%1,25913,25025.86%
IWM240816P001990002024-07-19 3:30PM EDT199.000.770.770.79+0.05+6.94%6,54012,11225.44%
IWM240816P002000002024-07-19 4:03PM EDT200.000.850.850.88+0.08+10.39%1,704162,91925.14%
IWM240816P002010002024-07-19 4:01PM EDT201.000.950.950.97+0.08+9.20%91219,11224.76%
IWM240816P002020002024-07-19 4:09PM EDT202.001.071.061.08+0.13+13.83%1,38610,76424.46%
IWM240816P002030002024-07-19 4:09PM EDT203.001.181.181.21+0.16+15.69%1,1299,90724.22%
IWM240816P002040002024-07-19 4:00PM EDT204.001.271.321.35+0.12+10.43%70844,25323.95%
IWM240816P002050002024-07-19 4:14PM EDT205.001.481.481.50+0.17+12.98%3,89629,71423.66%
IWM240816P002060002024-07-19 4:14PM EDT206.001.681.651.68+0.27+19.15%72,41314,30923.45%
IWM240816P002070002024-07-19 3:59PM EDT207.001.901.841.88+0.31+19.50%1,3508,25823.26%
IWM240816P002080002024-07-19 4:05PM EDT208.002.032.062.09+0.28+16.00%77,21395,51723.00%
IWM240816P002090002024-07-19 3:58PM EDT209.002.342.302.34+0.38+19.39%72715,42322.85%
IWM240816P002100002024-07-19 4:14PM EDT210.002.582.572.60+0.34+15.18%15,79977,97222.64%
IWM240816P002110002024-07-19 4:04PM EDT211.002.832.862.90+0.42+17.43%5,63625,19822.50%
IWM240816P002120002024-07-19 4:08PM EDT212.003.183.173.22+0.48+17.78%1,6167,17422.34%
IWM240816P002130002024-07-19 3:59PM EDT213.003.593.523.57+0.61+20.47%8,26922,76522.19%
IWM240816P002140002024-07-19 4:06PM EDT214.003.883.903.95+0.52+15.48%1,83211,00722.06%
IWM240816P002150002024-07-19 4:00PM EDT215.004.204.314.37+0.54+14.75%2,53551,29021.96%
IWM240816P002160002024-07-19 4:13PM EDT216.004.814.754.81+0.60+14.25%2,0202,40621.83%
IWM240816P002170002024-07-19 4:02PM EDT217.005.215.225.28+0.67+14.76%3,96414,57821.70%
IWM240816P002180002024-07-19 4:08PM EDT218.005.745.735.79+0.75+15.03%2,5739,24021.61%
IWM240816P002190002024-07-19 3:51PM EDT219.006.216.266.33+0.69+12.50%3,0579,19421.51%
IWM240816P002200002024-07-19 3:56PM EDT220.006.986.826.90+1.03+17.31%1,1859,37521.42%
IWM240816P002210002024-07-19 3:27PM EDT221.007.087.427.50+0.80+12.74%5063,86921.32%
IWM240816P002220002024-07-19 3:23PM EDT222.008.088.058.13+1.01+14.29%1902,44821.22%
IWM240816P002230002024-07-19 3:27PM EDT223.008.328.718.80+0.51+6.53%1132,79021.18%
IWM240816P002240002024-07-19 3:22PM EDT224.008.939.409.49+0.72+8.77%835,05221.09%
IWM240816P002250002024-07-19 3:19PM EDT225.009.6910.1110.21+0.85+9.62%947,67821.03%
IWM240816P002260002024-07-19 3:47PM EDT226.0010.9510.8610.96+1.04+10.49%1356220.98%
IWM240816P002300002024-07-19 3:48PM EDT230.0014.1914.0814.19+1.25+9.66%421,22920.84%
IWM240816P002350002024-07-19 9:31AM EDT235.0018.6318.5618.68+1.45+8.44%426921.22%
IWM240816P002400002024-07-19 3:50PM EDT240.0023.3723.3623.48+1.57+7.20%486722.68%
IWM240816P002450002024-07-19 12:42PM EDT245.0027.7628.3528.46+5.33+23.76%154325.93%
IWM240816P002500002024-07-18 2:54PM EDT250.0032.5433.3433.460.00-95729.30%
IWM240816P002550002024-02-28 4:08PM EDT255.0052.2744.1444.920.00-1076.64%
IWM240816P002600002024-02-22 4:13PM EDT260.0060.5454.6055.140.00-10107.70%
IWM240816P002700002024-07-17 2:47PM EDT270.0047.1653.3453.460.00--041.50%
IWM240816P003000002024-06-14 11:37AM EDT300.00101.3586.8286.970.00-4096.85%