Mercado fechará em 4 h 37 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
223,14-1,46 (-0,65%)
A partir de 11:23AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240920C000850002024-07-15 12:44PM EDT85.00132.69139.19139.330.00-1147128.13%
IWM240920C000900002024-07-12 2:21PM EDT90.00124.36134.04134.170.00-629117.92%
IWM240920C000950002024-07-12 12:16PM EDT95.00119.22129.09129.230.00-2827112.65%
IWM240920C001000002024-07-12 2:03PM EDT100.00114.39124.22124.350.00-630108.91%
IWM240920C001050002024-07-11 11:25AM EDT105.00106.32119.52119.640.00-54107.79%
IWM240920C001100002024-07-12 1:42PM EDT110.00104.83114.43114.540.00--3100.51%
IWM240920C001150002024-07-12 1:22PM EDT115.0099.65109.36109.480.00-23894.04%
IWM240920C001200002024-07-11 12:39PM EDT120.0091.44104.37104.490.00-57188.92%
IWM240920C001250002024-07-11 12:50PM EDT125.00101.8499.5099.62+15.90+18.50%514985.55%
IWM240920C001300002024-07-12 10:46AM EDT130.0085.6094.4194.520.00-12979.42%
IWM240920C001350002024-07-11 9:50AM EDT135.0092.0489.5389.64+17.59+23.63%551376.10%
IWM240920C001400002024-06-24 11:06AM EDT140.0064.5084.8084.930.00-53274.38%
IWM240920C001450002024-07-11 9:55AM EDT145.0064.8180.0480.160.00-210571.90%
IWM240920C001500002024-07-11 11:01AM EDT150.0062.3575.0675.180.00-173567.47%
IWM240920C001550002024-07-11 9:54AM EDT155.0055.0469.8769.990.00-324061.40%
IWM240920C001600002024-07-12 11:58AM EDT160.0055.4564.8264.940.00-132356.69%
IWM240920C001650002024-07-16 10:47AM EDT165.0058.1360.3560.470.00-194256.35%
IWM240920C001700002024-07-16 9:53AM EDT170.0053.1555.0655.180.00-29,18850.10%
IWM240920C001750002024-07-16 3:34PM EDT175.0051.6250.3950.510.00-75,67048.41%
IWM240920C001800002024-07-17 10:10AM EDT180.0045.5845.2645.38-0.96-2.06%911,66743.47%
IWM240920C001810002024-07-12 10:47AM EDT181.0035.5544.3344.450.00-289143.04%
IWM240920C001820002024-07-15 3:52PM EDT182.0037.0843.3543.470.00-127642.32%
IWM240920C001830002024-07-08 10:12AM EDT183.0023.1942.4442.570.00-12,92542.04%
IWM240920C001840002024-07-16 12:42PM EDT184.0040.8741.4741.590.00-11,48241.32%
IWM240920C001850002024-07-17 9:48AM EDT185.0042.1040.5040.63+0.89+2.16%2611,64640.69%
IWM240920C001860002024-07-11 1:15PM EDT186.0027.2339.6339.740.00-31,01740.42%
IWM240920C001870002024-07-15 11:36AM EDT187.0032.8638.5138.620.00-21,31238.98%
IWM240920C001880002024-07-12 1:05PM EDT188.0027.8237.8237.940.00-196939.72%
IWM240920C001890002024-07-16 3:15PM EDT189.0037.9536.7436.850.00-11,01138.44%
IWM240920C001900002024-07-17 10:10AM EDT190.0036.3635.8335.96-0.54-1.46%34,48138.11%
IWM240920C001910002024-07-16 2:40PM EDT191.0035.4334.6834.800.00-11,65036.51%
IWM240920C001920002024-07-17 10:16AM EDT192.0035.1633.8433.95+10.75+44.04%32,74136.37%
IWM240920C001930002024-07-17 10:16AM EDT193.0034.2132.7532.87+6.85+25.04%31,81535.16%
IWM240920C001940002024-07-12 1:32PM EDT194.0022.8531.9832.090.00-1130935.29%
IWM240920C001950002024-07-16 2:41PM EDT195.0033.4630.8030.91+1.80+5.69%12,95333.64%
IWM240920C001960002024-07-16 11:23AM EDT196.0029.5330.0130.12+0.41+1.41%11,64633.70%
IWM240920C001970002024-07-15 11:50AM EDT197.0024.0528.9329.040.00-122,33832.50%
IWM240920C001980002024-07-15 10:30AM EDT198.0021.9028.4228.530.00-277033.64%
IWM240920C001990002024-07-17 10:06AM EDT199.0028.4827.3927.50+0.53+1.90%162,28032.63%
IWM240920C002000002024-07-17 10:56AM EDT200.0026.3126.3326.43-1.33-4.84%11623,25631.47%
IWM240920C002010002024-07-17 10:28AM EDT201.0025.9425.5825.68-0.52-1.97%173,09531.54%
IWM240920C002020002024-07-17 9:42AM EDT202.0025.1024.5124.63+1.02+4.24%44,16330.45%
IWM240920C002030002024-07-17 10:57AM EDT203.0023.4723.7623.87-1.32-5.32%84,05530.43%
IWM240920C002040002024-07-17 10:08AM EDT204.0023.5122.6922.80-0.68-2.81%27,80729.26%
IWM240920C002050002024-07-17 11:04AM EDT205.0021.9521.8521.96-1.21-5.22%14837,84628.91%
IWM240920C002060002024-07-17 9:57AM EDT206.0023.5221.0521.16+1.85+8.54%53,54528.66%
IWM240920C002070002024-07-17 10:28AM EDT207.0020.6820.2420.34+0.22+1.08%23,34428.32%
IWM240920C002080002024-07-17 10:31AM EDT208.0019.9219.3519.45-0.68-3.30%135,81727.72%
IWM240920C002090002024-07-17 9:50AM EDT209.0020.5018.5918.69+0.97+4.97%13,80927.52%
IWM240920C002100002024-07-17 11:00AM EDT210.0017.7117.7617.86-1.29-6.79%17240,84427.07%
IWM240920C002110002024-07-17 10:44AM EDT211.0016.9217.1817.28-1.54-8.34%279,53827.35%
IWM240920C002120002024-07-17 10:46AM EDT212.0016.5616.2216.31-0.77-4.44%379,71126.41%
IWM240920C002130002024-07-17 10:31AM EDT213.0016.0515.6815.77-0.75-4.46%226,95126.73%
IWM240920C002140002024-07-17 10:47AM EDT214.0015.2014.7614.86-0.55-3.49%7225,02225.92%
IWM240920C002150002024-07-17 11:01AM EDT215.0014.1214.3014.38-1.09-7.17%1,26329,40626.31%
IWM240920C002160002024-07-17 10:11AM EDT216.0014.5413.5713.65-0.11-0.75%2324,28125.95%
IWM240920C002170002024-07-17 11:05AM EDT217.0012.8712.7912.86-1.08-7.74%9926,15025.39%
IWM240920C002180002024-07-17 11:02AM EDT218.0012.2512.1412.22-1.06-7.96%23213,59825.20%
IWM240920C002190002024-07-17 10:06AM EDT219.0011.5611.4611.54-0.74-6.02%204,36924.87%
IWM240920C002200002024-07-17 11:07AM EDT220.0010.9010.8510.93-1.01-8.48%4,02455,14124.68%
IWM240920C002210002024-07-17 10:36AM EDT221.0010.5010.3310.41-0.81-7.16%1032,87624.70%
IWM240920C002220002024-07-17 10:50AM EDT222.009.859.759.81-0.86-8.03%2393,61424.45%
IWM240920C002230002024-07-17 10:52AM EDT223.009.319.229.28-0.86-8.46%2268,71424.34%
IWM240920C002240002024-07-17 11:01AM EDT224.008.728.788.84-0.72-7.63%22117,97924.43%
IWM240920C002250002024-07-17 11:06AM EDT225.008.308.158.21-0.73-8.08%3,28752,31423.97%
IWM240920C002300002024-07-17 11:08AM EDT230.005.945.945.99-0.73-10.83%14,25447,90223.44%
IWM240920C002350002024-07-17 11:06AM EDT235.004.364.234.27-0.39-8.21%9,50232,79823.13%
IWM240920C002400002024-07-17 11:05AM EDT240.003.062.993.02-0.34-10.00%9,16144,37223.08%
IWM240920C002450002024-07-17 11:01AM EDT245.002.082.102.14-0.32-13.33%2,97452,24823.27%
IWM240920C002500002024-07-17 11:05AM EDT250.001.471.481.51-0.20-11.98%7,61519,87923.54%
IWM240920C002550002024-07-17 11:05AM EDT255.001.051.021.05-0.14-11.76%67542,33023.77%
IWM240920C002600002024-07-17 11:01AM EDT260.000.750.730.76-0.11-12.79%1,3964,83524.27%
IWM240920C002650002024-07-17 10:51AM EDT265.000.550.540.56-0.05-8.33%15911,00624.85%
IWM240920C002700002024-07-17 10:59AM EDT270.000.400.390.41-0.05-11.11%6805,46825.37%
IWM240920C002750002024-07-17 11:07AM EDT275.000.310.300.31-0.03-9.09%7032,95826.00%
IWM240920C002800002024-07-17 9:50AM EDT280.000.250.230.24-0.01-3.23%3062,53126.69%
IWM240920C002850002024-07-17 10:17AM EDT285.000.220.180.20+0.03+15.79%97039527.61%
IWM240920C002900002024-07-17 10:02AM EDT290.000.180.140.15+0.03+20.00%2366128.08%
IWM240920C002950002024-07-17 10:30AM EDT295.000.130.120.13-0.01-7.14%522,52329.05%
IWM240920C003000002024-07-17 10:17AM EDT300.000.110.090.11-0.01-8.33%5031,86229.88%
IWM240920C003050002024-07-15 1:21PM EDT305.000.050.080.100.00-11,82330.96%
IWM240920C003100002024-07-17 9:57AM EDT310.000.110.070.08+0.03+37.50%516,06731.45%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240920P000850002024-07-16 10:26AM EDT85.000.010.000.010.00-11,06668.75%
IWM240920P000900002024-07-11 12:52PM EDT90.000.010.000.010.00-516,17065.63%
IWM240920P000950002024-07-15 3:14PM EDT95.000.010.000.010.00-54,31960.94%
IWM240920P001000002024-07-17 9:33AM EDT100.000.020.010.020.00-511,73462.50%
IWM240920P001050002024-07-15 2:23PM EDT105.000.020.010.020.00-226259.38%
IWM240920P001100002024-07-16 10:27AM EDT110.000.020.010.020.00-112,53055.47%
IWM240920P001150002024-07-12 1:31PM EDT115.000.040.010.020.00-123652.34%
IWM240920P001200002024-07-16 1:31PM EDT120.000.030.020.030.00-38,66751.56%
IWM240920P001250002024-07-16 10:27AM EDT125.000.040.020.040.00-12,81150.78%
IWM240920P001300002024-07-16 9:44AM EDT130.000.050.030.050.00-212,82548.63%
IWM240920P001350002024-07-16 3:51PM EDT135.000.050.040.060.00-2217,81146.48%
IWM240920P001400002024-07-16 2:36PM EDT140.000.060.060.070.00-233,35744.14%
IWM240920P001450002024-07-16 11:21AM EDT145.000.090.070.080.00-64916,31441.80%
IWM240920P001500002024-07-17 10:11AM EDT150.000.100.100.110.00-20043,54240.33%
IWM240920P001550002024-07-16 4:06PM EDT155.000.120.110.120.00-1,50055,32437.79%
IWM240920P001600002024-07-16 11:08AM EDT160.000.160.140.150.00-556,12835.94%
IWM240920P001650002024-07-16 11:25AM EDT165.000.230.170.19+0.02+9.52%1059,13134.13%
IWM240920P001700002024-07-17 9:35AM EDT170.000.250.220.24+0.01+4.17%7070,47032.32%
IWM240920P001750002024-07-16 3:54PM EDT175.000.300.270.28+0.01+3.45%1967,08430.10%
IWM240920P001800002024-07-17 10:53AM EDT180.000.350.320.34+0.02+6.06%1,05584,52328.05%
IWM240920P001810002024-07-16 3:57PM EDT181.000.360.340.360.00-10111,38527.74%
IWM240920P001820002024-07-17 9:48AM EDT182.000.380.350.37-0.02-5.00%1111,77227.27%
IWM240920P001830002024-07-17 10:47AM EDT183.000.390.370.38-0.03-7.14%25811,56126.78%
IWM240920P001840002024-07-16 3:05PM EDT184.000.410.380.410.00-44,32626.56%
IWM240920P001850002024-07-17 10:47AM EDT185.000.440.400.430.00-678,91426.17%
IWM240920P001860002024-07-16 4:09PM EDT186.000.450.430.450.00-26,16725.81%
IWM240920P001870002024-07-16 2:43PM EDT187.000.470.460.470.00-2511,48225.39%
IWM240920P001880002024-07-17 10:11AM EDT188.000.560.470.49+0.01+1.82%2176,97124.98%
IWM240920P001890002024-07-17 10:53AM EDT189.000.540.510.53+0.02+3.85%2514,12424.76%
IWM240920P001900002024-07-17 10:54AM EDT190.000.580.540.55+0.03+5.45%34582,41224.32%
IWM240920P001910002024-07-17 10:09AM EDT191.000.650.560.58+0.07+12.07%5155,49623.96%
IWM240920P001920002024-07-17 9:49AM EDT192.000.620.610.63-0.02-3.12%8854,52123.76%
IWM240920P001930002024-07-17 10:14AM EDT193.000.680.650.67+0.04+6.25%13354,66723.45%
IWM240920P001940002024-07-17 11:00AM EDT194.000.730.700.72+0.02+2.82%1,04317,70323.19%
IWM240920P001950002024-07-17 11:08AM EDT195.000.760.750.77+0.03+4.17%89464,93022.90%
IWM240920P001960002024-07-17 9:30AM EDT196.000.890.800.82+0.10+12.66%64,24122.58%
IWM240920P001970002024-07-17 9:50AM EDT197.000.840.870.89-0.01-1.18%74,91322.39%
IWM240920P001980002024-07-17 10:45AM EDT198.000.950.930.94+0.04+4.40%549,12322.02%
IWM240920P001990002024-07-17 11:06AM EDT199.000.991.001.02+0.01+1.02%746,40621.81%
IWM240920P002000002024-07-17 11:06AM EDT200.001.081.091.11+0.05+4.85%3,33385,81721.63%
IWM240920P002010002024-07-16 4:03PM EDT201.001.271.161.19+0.12+10.43%37,23921.35%
IWM240920P002020002024-07-17 10:41AM EDT202.001.341.271.30+0.11+8.94%2,0227,69521.19%
IWM240920P002030002024-07-17 10:42AM EDT203.001.471.391.41+0.11+8.09%2359,71921.00%
IWM240920P002040002024-07-17 10:33AM EDT204.001.551.501.53+0.08+5.44%286,97220.80%
IWM240920P002050002024-07-17 10:59AM EDT205.001.741.621.65+0.20+12.99%1,35250,21620.57%
IWM240920P002060002024-07-17 11:02AM EDT206.001.811.781.81+0.13+7.74%3146,02320.47%
IWM240920P002070002024-07-17 10:26AM EDT207.002.001.941.98+0.16+8.70%3186,52620.35%
IWM240920P002080002024-07-17 11:03AM EDT208.002.142.092.13+0.12+5.94%1251,87320.11%
IWM240920P002090002024-07-17 9:42AM EDT209.002.392.282.31+0.22+10.14%212,52719.94%
IWM240920P002100002024-07-17 10:39AM EDT210.002.652.502.51+0.35+15.22%4,06838,13819.79%
IWM240920P002110002024-07-17 10:15AM EDT211.002.742.742.78+0.18+7.03%355,94319.84%
IWM240920P002120002024-07-17 10:45AM EDT212.003.002.973.02+0.30+11.11%7,07751,15319.72%
IWM240920P002130002024-07-17 10:59AM EDT213.003.383.183.23+0.37+12.29%102,26419.45%
IWM240920P002140002024-07-17 10:29AM EDT214.003.573.513.55+0.34+10.53%4231,84819.48%
IWM240920P002150002024-07-17 11:08AM EDT215.003.853.813.85+0.35+10.12%7,16317,64819.39%
IWM240920P002160002024-07-17 11:00AM EDT216.004.274.034.08+0.43+11.20%182,10519.03%
IWM240920P002170002024-07-17 10:18AM EDT217.004.664.394.45+0.54+13.11%2738,25419.03%
IWM240920P002180002024-07-17 10:59AM EDT218.004.984.764.81+0.54+12.16%402,63718.95%
IWM240920P002190002024-07-17 10:44AM EDT219.005.305.095.14+0.53+11.11%7518318.72%
IWM240920P002200002024-07-17 10:59AM EDT220.005.765.505.56+0.66+12.94%1,3657,13318.68%
IWM240920P002210002024-07-17 10:41AM EDT221.006.246.006.05+0.73+13.25%5014118.78%
IWM240920P002220002024-07-17 11:04AM EDT222.006.476.416.47+0.45+7.48%2011,47718.62%
IWM240920P002230002024-07-17 10:59AM EDT223.007.106.756.81+0.73+11.46%832,24918.19%
IWM240920P002240002024-07-17 11:06AM EDT224.007.337.307.37+0.43+6.07%18336418.29%
IWM240920P002250002024-07-17 11:02AM EDT225.007.967.797.86+0.70+9.64%1,4205,39218.13%
IWM240920P002300002024-07-17 10:27AM EDT230.0010.5210.5710.66+0.50+4.99%1833,47917.38%
IWM240920P002350002024-07-17 10:56AM EDT235.0014.3914.0114.13+1.16+8.77%4572,18216.91%
IWM240920P002400002024-07-17 10:33AM EDT240.0017.8217.8617.98+0.77+4.52%5903,80115.91%
IWM240920P002450002024-07-17 10:57AM EDT245.0022.6622.1822.29+1.24+5.79%8703,09914.71%
IWM240920P002500002024-07-17 11:06AM EDT250.0026.8726.7626.88+1.11+4.31%3,1532,59310.84%
IWM240920P002600002024-07-17 10:25AM EDT260.0036.3236.4836.60-19.68-35.14%1,15200.00%
IWM240920P002650002024-07-17 10:08AM EDT265.0041.0441.6841.82-22.43-35.34%200.00%
IWM240920P002800002023-10-30 3:22PM EDT280.00116.25100.85101.310.00-10165.63%
IWM240920P003000002024-06-14 11:38AM EDT300.00101.4086.8286.970.00--082.62%
IWM240920P003050002024-06-11 3:48PM EDT305.00104.4793.9294.080.00--091.96%
IWM240920P003100002024-06-20 1:49PM EDT310.00110.2286.6886.800.00-200.00%