Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
217,19+4,05 (+1,90%)
No fechamento: 04:00PM EDT
217,82 +0,63 (+0,29%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara30 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240930C001200002024-03-26 10:25AM EDT120.0089.0676.7177.270.00-110.00%
IWM240930C001300002024-06-24 11:06AM EDT130.0074.2988.3588.640.00-152170.56%
IWM240930C001350002024-06-24 11:05AM EDT135.0069.4283.4283.710.00-1466.92%
IWM240930C001400002024-06-24 11:06AM EDT140.0064.5378.4978.780.00-5163.33%
IWM240930C001450002024-06-24 11:06AM EDT145.0059.6373.5773.840.00-5559.77%
IWM240930C001500002024-06-24 11:05AM EDT150.0054.7668.6468.920.00-151856.30%
IWM240930C001550002024-06-04 9:30AM EDT155.0050.5748.7349.070.00-560.00%
IWM240930C001600002024-07-11 9:35AM EDT160.0049.5958.8059.060.00-13450.35%
IWM240930C001610002024-04-16 11:13AM EDT161.0038.8649.7550.060.00--3830.00%
IWM240930C001620002024-02-21 4:30PM EDT162.0041.0547.8548.430.00--10.00%
IWM240930C001630002024-06-21 1:03PM EDT163.0039.8155.8656.140.00-2548.50%
IWM240930C001640002024-01-08 3:44PM EDT164.0040.1235.6436.190.00-110.00%
IWM240930C001650002024-07-09 9:33AM EDT165.0038.5453.8954.180.00-52947.17%
IWM240930C001660002023-12-08 11:56AM EDT166.0030.2935.9236.610.00-20210.00%
IWM240930C001670002023-12-13 4:08PM EDT167.0034.3234.0734.670.00-250.00%
IWM240930C001680002024-01-08 3:36PM EDT168.0037.0032.2932.820.00-1230.00%
IWM240930C001690002024-01-08 3:35PM EDT169.0036.2431.4832.000.00-130.00%
IWM240930C001700002024-07-15 1:43PM EDT170.0048.7548.9949.27+15.55+46.84%12943.76%
IWM240930C001710002024-04-23 9:44AM EDT171.0031.060.000.000.00-300.00%
IWM240930C001720002024-05-03 10:13AM EDT172.0034.5236.9337.180.00-240.00%
IWM240930C001730002024-05-28 10:59AM EDT173.0036.1732.1732.420.00-180.00%
IWM240930C001740002024-07-15 10:18AM EDT174.0044.2145.0945.36+12.38+38.89%1141.13%
IWM240930C001750002024-06-13 4:11PM EDT175.0030.3640.2940.490.00-302020.00%
IWM240930C001760002024-07-02 12:31PM EDT176.0028.3643.1443.420.00-102539.88%
IWM240930C001770002024-06-28 2:56PM EDT177.0028.3842.1642.430.00-626039.15%
IWM240930C001780002024-07-11 9:50AM EDT178.0032.3441.1941.460.00-45838.52%
IWM240930C001790002024-07-01 10:09AM EDT179.0026.6640.2240.500.00-1437.94%
IWM240930C001800002024-07-12 10:05AM EDT180.0036.6139.2639.520.00-256,60837.26%
IWM240930C001810002024-06-14 10:29AM EDT181.0022.3634.4234.730.00-15180.00%
IWM240930C001820002024-07-15 3:25PM EDT182.0038.4237.3337.59+4.63+13.70%118136.02%
IWM240930C001830002024-06-04 11:45AM EDT183.0023.5322.1822.390.00-100.00%
IWM240930C001840002024-07-05 10:16AM EDT184.0019.8435.4035.670.00-103734.82%
IWM240930C001850002024-07-15 9:49AM EDT185.0032.6634.4534.71+1.61+5.19%101,57734.22%
IWM240930C001860002024-07-05 10:35AM EDT186.0018.1633.4933.760.00-104133.64%
IWM240930C001870002024-06-24 9:47AM EDT187.0019.1932.5432.810.00-46833.07%
IWM240930C001880002024-07-02 3:51PM EDT188.0017.8231.6031.870.00-11632.53%
IWM240930C001890002024-07-15 12:48PM EDT189.0030.3230.6530.92+2.64+9.54%316731.93%
IWM240930C001900002024-07-12 2:30PM EDT190.0026.5129.7229.980.00-1432131.37%
IWM240930C001910002024-07-12 12:01PM EDT191.0025.3528.7829.050.00-14733130.85%
IWM240930C001920002024-07-11 11:01AM EDT192.0022.0427.8628.130.00-2011630.35%
IWM240930C001930002024-06-28 9:30AM EDT193.0016.0026.9427.210.00-19029.83%
IWM240930C001940002024-06-20 9:37AM EDT194.0013.2926.0326.290.00-208529.31%
IWM240930C001950002024-07-15 12:27PM EDT195.0025.4525.1225.39+3.23+14.54%126828.85%
IWM240930C001960002024-05-31 11:54AM EDT196.0014.9913.0513.300.00-1200.00%
IWM240930C001970002024-07-15 12:46PM EDT197.0023.0423.3423.54+2.79+13.78%19527.69%
IWM240930C001980002024-07-15 11:32AM EDT198.0022.7922.4622.67+2.26+11.01%116727.29%
IWM240930C001990002024-07-15 11:46AM EDT199.0022.3021.5921.81+2.43+12.23%1038226.90%
IWM240930C002000002024-07-15 3:58PM EDT200.0020.8020.7320.93+3.48+20.09%1081,13726.42%
IWM240930C002010002024-07-12 3:37PM EDT201.0017.0219.8820.110.00-113326.12%
IWM240930C002020002024-07-15 1:16PM EDT202.0019.1119.0519.24+1.86+10.78%123025.62%
IWM240930C002030002024-07-15 10:51AM EDT203.0017.8818.2218.42+2.83+18.80%53,30025.27%
IWM240930C002040002024-07-15 11:10AM EDT204.0017.5017.4217.63+2.95+20.27%51,44524.98%
IWM240930C002050002024-07-15 2:56PM EDT205.0017.0316.6216.82+3.48+25.68%1082,09824.59%
IWM240930C002060002024-07-11 3:57PM EDT206.0011.5115.8516.060.00-12721524.32%
IWM240930C002070002024-07-15 10:30AM EDT207.0014.7815.0915.30+1.46+10.96%62,98724.02%
IWM240930C002080002024-07-15 2:54PM EDT208.0014.6914.3514.56+3.30+28.97%935423.75%
IWM240930C002090002024-07-15 11:20AM EDT209.0014.2313.6313.82+2.96+26.26%2120123.43%
IWM240930C002100002024-07-15 4:04PM EDT210.0013.0512.9313.11+2.83+27.69%15884223.17%
IWM240930C002110002024-07-15 9:37AM EDT211.0010.7512.2812.41+1.17+12.21%126622.89%
IWM240930C002120002024-07-15 2:07PM EDT212.0011.6511.6111.74+2.38+25.67%9315122.65%
IWM240930C002130002024-07-15 3:59PM EDT213.0011.0710.9711.10+2.26+25.65%184,15322.45%
IWM240930C002140002024-07-15 3:00PM EDT214.0010.7610.3510.47+2.84+35.86%163,10122.24%
IWM240930C002150002024-07-15 4:05PM EDT215.009.809.759.87+2.42+32.79%4,5264,42222.05%
IWM240930C002200002024-07-15 4:00PM EDT220.007.197.107.20+1.99+38.27%9741,21521.30%
IWM240930C002250002024-07-15 3:48PM EDT225.005.145.025.11+1.44+38.92%4065,76220.86%
IWM240930C002300002024-07-15 3:59PM EDT230.003.473.473.55+1.12+47.66%1,4724,55520.65%
IWM240930C002350002024-07-15 3:55PM EDT235.002.412.372.43+0.81+50.63%3361,89220.62%
IWM240930C002400002024-07-15 3:52PM EDT240.001.591.601.66+0.53+50.00%3822,33620.78%
IWM240930C002450002024-07-15 3:10PM EDT245.001.201.081.13+0.46+62.16%35760921.02%
IWM240930C002500002024-07-15 3:56PM EDT250.000.750.730.77+0.25+50.00%3,7043,76421.31%
IWM240930C002550002024-07-15 1:45PM EDT255.000.530.520.54+0.16+43.24%7467621.77%
IWM240930C002600002024-07-15 3:24PM EDT260.000.430.370.39+0.14+48.28%6901,23722.34%
IWM240930C002650002024-07-15 3:59PM EDT265.000.300.280.30+0.08+36.36%56495223.10%
Opções de vendapara30 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240930P001200002024-07-12 12:52PM EDT120.000.060.030.050.00-13,32849.22%
IWM240930P001250002024-06-14 2:13PM EDT125.000.140.050.070.00-31,37147.85%
IWM240930P001300002024-07-15 10:31AM EDT130.000.060.050.06-0.05-45.45%126743.95%
IWM240930P001350002024-07-09 10:51AM EDT135.000.100.070.080.00-163442.38%
IWM240930P001400002024-06-24 1:23PM EDT140.000.200.090.110.00-21,28541.02%
IWM240930P001450002024-07-11 11:03AM EDT145.000.130.110.130.00-278438.92%
IWM240930P001500002024-07-12 10:58AM EDT150.000.170.140.160.00-292837.01%
IWM240930P001550002024-07-10 9:52AM EDT155.000.250.170.190.00-12,65534.96%
IWM240930P001560002024-07-11 11:22AM EDT156.000.220.180.200.00-33,51234.67%
IWM240930P001570002024-07-15 11:03AM EDT157.000.200.180.21-0.02-9.09%1596434.33%
IWM240930P001580002024-07-15 11:44AM EDT158.000.200.190.21-0.01-4.76%32,36933.74%
IWM240930P001590002024-07-12 10:15AM EDT159.000.220.200.220.00-34433.40%
IWM240930P001600002024-07-15 1:26PM EDT160.000.230.210.230.00-12,32233.01%
IWM240930P001610002024-06-25 3:32PM EDT161.000.480.220.240.00-20020532.67%
IWM240930P001620002024-07-03 9:56AM EDT162.000.360.220.250.00-154432.28%
IWM240930P001630002024-06-21 9:57AM EDT163.000.700.230.260.00-142831.89%
IWM240930P001640002024-07-02 9:44AM EDT164.000.440.240.260.00-28831.30%
IWM240930P001650002024-07-15 10:13AM EDT165.000.260.250.27-0.03-10.34%112,93630.91%
IWM240930P001660002024-07-15 10:13AM EDT166.000.280.260.28-0.02-6.67%11,17730.52%
IWM240930P001670002024-07-15 12:00PM EDT167.000.290.270.29-0.07-19.44%278330.10%
IWM240930P001680002024-07-12 10:21AM EDT168.000.320.280.300.00-448129.69%
IWM240930P001690002024-07-09 4:09PM EDT169.000.490.290.310.00-16,70929.27%
IWM240930P001700002024-07-15 11:44AM EDT170.000.330.300.33-0.07-17.50%182,82429.00%
IWM240930P001710002024-07-15 9:49AM EDT171.000.340.310.34-0.02-5.56%28528.57%
IWM240930P001720002024-07-11 11:59AM EDT172.000.410.330.350.00-11,87628.13%
IWM240930P001730002024-07-11 2:35PM EDT173.000.430.340.360.00-24427.66%
IWM240930P001740002024-07-15 11:55AM EDT174.000.370.350.38-0.09-19.57%59227.34%
IWM240930P001750002024-07-15 12:34PM EDT175.000.390.370.39-0.04-9.30%2117,76626.88%
IWM240930P001760002024-07-15 11:20AM EDT176.000.420.380.41-0.08-16.00%72,12026.54%
IWM240930P001770002024-07-11 11:00AM EDT177.000.510.400.430.00-115426.20%
IWM240930P001780002024-07-15 10:20AM EDT178.000.430.420.45-0.06-12.24%153625.83%
IWM240930P001790002024-07-11 3:31PM EDT179.000.600.440.470.00-330225.45%
IWM240930P001800002024-07-15 3:04PM EDT180.000.450.460.49-0.08-15.09%376,66225.06%
IWM240930P001810002024-07-15 11:49AM EDT181.000.520.490.52-0.20-27.78%331324.76%
IWM240930P001820002024-07-15 10:57AM EDT182.000.570.520.54-0.05-8.06%220424.34%
IWM240930P001830002024-07-15 9:56AM EDT183.000.580.540.57-0.07-10.77%153924.02%
IWM240930P001840002024-07-15 12:10PM EDT184.000.610.580.61-0.17-21.79%215623.76%
IWM240930P001850002024-07-15 2:24PM EDT185.000.630.620.64-0.10-13.70%19213,23723.39%
IWM240930P001860002024-07-15 11:20AM EDT186.000.680.650.68-0.18-20.93%84,00623.08%
IWM240930P001870002024-07-12 10:17AM EDT187.000.830.690.730.00-11,16922.84%
IWM240930P001880002024-07-15 12:59PM EDT188.000.770.740.77-0.11-12.50%2018722.50%
IWM240930P001890002024-07-15 3:58PM EDT189.000.810.790.83-0.15-15.62%41,45422.27%
IWM240930P001900002024-07-15 3:43PM EDT190.000.840.850.88-0.18-17.65%195,61821.95%
IWM240930P001910002024-07-12 10:44AM EDT191.001.120.910.950.00-211,82521.73%
IWM240930P001920002024-07-15 3:44PM EDT192.000.970.981.02-0.53-35.33%34,02821.49%
IWM240930P001930002024-07-15 10:26AM EDT193.001.101.061.09-0.56-33.73%22,02821.20%
IWM240930P001940002024-07-15 12:29PM EDT194.001.181.141.17-0.25-17.48%1116020.96%
IWM240930P001950002024-07-15 3:58PM EDT195.001.231.221.26-0.31-20.13%2263820.73%
IWM240930P001960002024-07-15 3:55PM EDT196.001.361.321.36-0.31-18.56%102,42620.51%
IWM240930P001970002024-07-12 11:19AM EDT197.001.821.431.470.00-13553020.31%
IWM240930P001980002024-07-15 3:44PM EDT198.001.511.541.59-0.43-22.16%1629820.11%
IWM240930P001990002024-07-15 1:30PM EDT199.001.751.671.72-0.37-17.45%356619.92%
IWM240930P002000002024-07-15 3:42PM EDT200.001.781.811.86-0.54-23.28%824,46219.73%
IWM240930P002010002024-07-15 11:01AM EDT201.002.061.962.01-0.33-13.81%138819.53%
IWM240930P002020002024-07-15 1:02PM EDT202.002.292.132.17-0.44-16.12%61,49919.34%
IWM240930P002030002024-07-15 3:43PM EDT203.002.242.302.35-0.64-22.22%2781219.17%
IWM240930P002040002024-07-15 3:05PM EDT204.002.432.492.55-0.75-23.58%231,73019.02%
IWM240930P002050002024-07-15 3:01PM EDT205.002.652.712.75-0.85-24.29%4792118.83%
IWM240930P002060002024-07-15 1:30PM EDT206.003.052.932.98-0.49-13.84%18218.69%
IWM240930P002070002024-07-12 2:42PM EDT207.003.953.163.220.00-63518.53%
IWM240930P002080002024-07-15 3:05PM EDT208.003.333.423.48-1.03-23.62%421,22818.38%
IWM240930P002090002024-07-15 2:50PM EDT209.003.713.703.76-0.91-19.70%324018.24%
IWM240930P002100002024-07-15 3:40PM EDT210.003.893.994.06-1.31-25.19%2117618.10%
IWM240930P002110002024-07-15 2:13PM EDT211.004.434.314.38-0.96-17.81%512017.98%
IWM240930P002120002024-07-15 3:08PM EDT212.004.484.654.72-1.26-21.95%1725617.84%
IWM240930P002130002024-07-15 10:43AM EDT213.005.375.015.08-0.94-14.90%41817.71%
IWM240930P002140002024-07-15 3:45PM EDT214.005.375.415.47-1.58-22.73%158417.60%
IWM240930P002150002024-07-15 1:55PM EDT215.005.955.815.88-1.52-20.35%271,58017.49%
IWM240930P002200002024-07-15 3:27PM EDT220.007.778.198.28-2.61-25.14%291616.94%
IWM240930P002250002024-07-15 12:00PM EDT225.0010.8611.1511.28-1.77-14.01%13216.45%
IWM240930P002300002024-07-15 3:08PM EDT230.0014.2314.6814.85-3.42-19.38%37216.00%
IWM240930P002350002024-07-15 12:00PM EDT235.0018.2118.6918.90-3.87-17.53%2215.53%
IWM240930P002400002024-07-15 12:41PM EDT240.0023.4123.0723.35-8.73-27.16%1015.19%
IWM240930P002450002024-07-15 3:52PM EDT245.0028.3527.8228.09-19.15-40.32%19015.28%
IWM240930P002500002024-05-01 2:28PM EDT250.0052.7844.2644.500.00-2057.67%