Mercado fechará em 3 h 41 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
199,98-1,24 (-0,61%)
A partir de 12:18PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM241018C001000002024-05-23 9:49AM EDT100.00106.95101.82102.170.00-2283.24%
IWM241018C001200002024-06-11 12:59PM EDT120.0081.7381.7381.990.00-1263.33%
IWM241018C001300002024-03-13 3:29PM EDT130.0077.8871.5772.380.00--255.91%
IWM241018C001350002024-06-18 10:00AM EDT135.0067.7567.0267.240.00-1152.98%
IWM241018C001400002024-06-18 3:38PM EDT140.0063.2262.0862.350.00-101350.40%
IWM241018C001450002024-06-12 9:48AM EDT145.0064.0057.3157.570.00-1147.74%
IWM241018C001500002024-06-07 11:04AM EDT150.0054.2752.4352.690.00-1744.50%
IWM241018C001550002024-06-03 1:12PM EDT155.0050.8047.5747.840.00-1241.40%
IWM241018C001600002024-06-24 3:54PM EDT160.0044.4842.7943.040.00-101538.49%
IWM241018C001650002024-05-06 9:31AM EDT165.0043.1742.6642.910.00-2050.93%
IWM241018C001700002024-06-21 9:56AM EDT170.0032.8033.3333.570.00-14432.91%
IWM241018C001750002024-06-21 11:28AM EDT175.0028.7528.8129.030.00-11830.56%
IWM241018C001760002024-05-24 11:04AM EDT176.0033.4828.4628.720.00-1131.92%
IWM241018C001770002024-05-22 12:58PM EDT177.0035.0927.5727.850.00-2231.49%
IWM241018C001780002024-05-06 11:23AM EDT178.0031.4430.6630.930.00-2242.07%
IWM241018C001790002024-06-17 3:33PM EDT179.0026.1925.3025.500.00-2228.81%
IWM241018C001800002024-06-25 9:30AM EDT180.0025.3124.4224.56+0.67+2.72%114528.17%
IWM241018C001810002024-06-12 2:32PM EDT181.0028.8323.5323.720.00-1327.81%
IWM241018C001820002024-06-20 12:42PM EDT182.0023.2122.7622.910.00-29627.52%
IWM241018C001830002024-06-21 10:42AM EDT183.0021.7221.8722.050.00-41227.06%
IWM241018C001840002024-05-20 1:00PM EDT184.0030.1321.9122.200.00-2229.30%
IWM241018C001850002024-06-24 10:00AM EDT185.0022.3320.2820.430.00-25026.38%
IWM241018C001860002024-06-18 1:54PM EDT186.0020.8119.4519.580.00-101225.90%
IWM241018C001870002024-06-24 11:41AM EDT187.0020.5418.6518.800.00-71625.59%
IWM241018C001880002024-06-24 11:13AM EDT188.0019.9317.8718.010.00-81825.22%
IWM241018C001890002024-06-17 12:31PM EDT189.0016.7317.1417.290.00-13625.01%
IWM241018C001900002024-06-24 10:29AM EDT190.0017.5816.3816.460.00-856024.50%
IWM241018C001910002024-06-24 9:48AM EDT191.0016.5915.6315.770.00-64124.31%
IWM241018C001920002024-06-25 10:13AM EDT192.0015.3714.9114.98-0.09-0.58%412123.86%
IWM241018C001930002024-06-20 1:36PM EDT193.0014.0814.2114.290.00-421423.61%
IWM241018C001940002024-06-25 11:34AM EDT194.0013.6213.5313.59+0.23+1.72%77423.31%
IWM241018C001950002024-06-25 10:37AM EDT195.0013.3512.8612.92-1.07-7.42%22,32523.05%
IWM241018C001960002024-06-24 12:21PM EDT196.0013.5612.1912.240.00-743022.75%
IWM241018C001970002024-06-20 2:56PM EDT197.0012.0211.6111.670.00-46422.65%
IWM241018C001980002024-06-25 10:18AM EDT198.0011.2610.9711.03-0.95-7.78%2536322.37%
IWM241018C001990002024-06-25 10:18AM EDT199.0010.6410.3710.43-1.16-9.83%651,27322.14%
IWM241018C002000002024-06-25 11:27AM EDT200.009.909.759.80-0.60-5.71%1751,31021.81%
IWM241018C002010002024-06-25 10:18AM EDT201.009.489.189.24-0.48-4.82%272,28221.61%
IWM241018C002020002024-06-25 10:25AM EDT202.009.088.648.70-0.75-7.63%311,69621.41%
IWM241018C002030002024-06-25 9:33AM EDT203.008.348.118.16-0.51-5.76%172821.18%
IWM241018C002040002024-06-25 11:33AM EDT204.007.757.627.68-1.09-12.33%348321.04%
IWM241018C002050002024-06-25 10:06AM EDT205.007.427.177.22-0.63-7.83%24,30220.91%
IWM241018C002060002024-06-25 11:18AM EDT206.006.886.716.75-0.86-11.11%151620.72%
IWM241018C002070002024-06-25 11:11AM EDT207.006.516.256.29-0.58-8.18%105,77220.51%
IWM241018C002080002024-06-24 11:26AM EDT208.006.985.845.890.00-1056520.40%
IWM241018C002090002024-06-21 3:25PM EDT209.005.585.465.500.00-36775320.28%
IWM241018C002100002024-06-25 12:03PM EDT210.005.065.055.09-0.78-13.36%2512,41820.07%
IWM241018C002110002024-06-21 3:25PM EDT211.004.854.714.760.00-7071,20520.01%
IWM241018C002120002024-06-21 10:49AM EDT212.004.544.384.42-0.13-2.78%6,3001,04819.89%
IWM241018C002130002024-06-24 10:26AM EDT213.004.904.074.100.00-192119.78%
IWM241018C002140002024-06-24 12:54PM EDT214.004.343.753.780.00-823,97719.62%
IWM241018C002150002024-06-25 11:24AM EDT215.003.583.473.51-0.38-9.60%208,86119.56%
IWM241018C002200002024-06-25 11:38AM EDT220.002.342.312.34-0.32-12.03%79,01019.14%
IWM241018C002250002024-06-25 11:47AM EDT225.001.541.501.53-0.30-16.30%1518,54218.90%
IWM241018C002300002024-06-25 11:35AM EDT230.001.000.970.99-0.20-16.67%635,05618.79%
IWM241018C002350002024-06-24 2:45PM EDT235.000.820.630.650.00-9336,78218.87%
IWM241018C002400002024-06-25 11:02AM EDT240.000.470.420.45-0.04-7.84%1243,55219.20%
IWM241018C002450002024-06-24 3:14PM EDT245.000.410.300.320.00-212,24319.63%
IWM241018C002500002024-06-25 11:21AM EDT250.000.250.230.25-0.06-19.35%627,45620.34%
IWM241018C002550002024-06-24 11:35AM EDT255.000.250.180.190.00-5102,77720.90%
IWM241018C002600002024-06-25 11:53AM EDT260.000.160.160.17-0.02-11.11%513,80821.92%
IWM241018C002650002024-06-25 11:44AM EDT265.000.140.120.14-0.01-6.67%2005,31422.61%
IWM241018C002700002024-06-25 11:44AM EDT270.000.110.100.12-0.02-15.38%2002,79723.39%
IWM241018C002750002024-06-21 11:26AM EDT275.000.110.090.110.00-912,59024.32%
IWM241018C002800002024-06-21 12:31PM EDT280.000.090.080.100.00-601,89525.20%
IWM241018C002850002024-06-24 12:32PM EDT285.000.080.070.090.00-321,34925.98%
IWM241018C002900002024-06-24 11:22AM EDT290.000.070.060.080.00-132226.71%
IWM241018C002950002024-06-14 11:22AM EDT295.000.060.060.070.00-3041527.34%
IWM241018C003000002024-06-20 10:04AM EDT300.000.050.050.060.00-1002,08227.93%
IWM241018C003050002024-06-07 2:25PM EDT305.000.040.050.060.00-2055728.91%
IWM241018C003100002024-06-14 3:00PM EDT310.000.030.040.060.00-151,10629.88%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM241018P000950002024-06-24 3:49PM EDT95.000.040.040.050.00-297750.00%
IWM241018P001000002024-06-14 3:54PM EDT100.000.070.050.060.00-103,14747.75%
IWM241018P001050002024-04-26 9:52AM EDT105.000.190.070.090.00-1044446.78%
IWM241018P001100002024-05-08 3:45PM EDT110.000.140.080.100.00-117144.14%
IWM241018P001150002024-06-14 2:53PM EDT115.000.130.100.120.00-102,63342.09%
IWM241018P001200002024-06-24 2:07PM EDT120.000.120.130.130.00-406,29439.55%
IWM241018P001250002024-06-20 10:25AM EDT125.000.180.160.170.00-7623538.09%
IWM241018P001300002024-06-18 12:36PM EDT130.000.210.190.200.00-550136.04%
IWM241018P001350002024-06-20 10:29AM EDT135.000.260.240.000.00-5050012.50%
IWM241018P001400002024-06-24 3:22PM EDT140.000.290.290.310.00-531932.69%
IWM241018P001450002024-06-24 3:15PM EDT145.000.340.350.370.00-1452,04530.81%
IWM241018P001500002024-06-25 10:57AM EDT150.000.440.440.45+0.03+7.32%20521,48329.05%
IWM241018P001550002024-06-24 11:09AM EDT155.000.520.530.550.00-3514,73027.30%
IWM241018P001600002024-06-24 2:51PM EDT160.000.620.650.680.00-1,48210,16825.60%
IWM241018P001650002024-06-25 11:26AM EDT165.000.850.840.86+0.05+6.25%59,93324.01%
IWM241018P001700002024-06-25 9:46AM EDT170.001.101.101.12+0.05+4.76%636,05722.57%
IWM241018P001750002024-06-24 4:11PM EDT175.001.401.471.490.00-738,55321.23%
IWM241018P001760002024-06-12 10:44AM EDT176.001.181.551.580.00-2,0532,07420.97%
IWM241018P001770002024-06-14 11:35AM EDT177.002.031.661.680.00-323020.73%
IWM241018P001780002024-06-18 2:02PM EDT178.001.791.751.780.00-122520.47%
IWM241018P001790002024-06-21 12:04PM EDT179.001.941.881.900.00-22,75420.26%
IWM241018P001800002024-06-25 11:54AM EDT180.002.001.992.02+0.14+7.53%275,20920.01%
IWM241018P001810002024-06-18 10:25AM EDT181.002.242.132.150.00-369919.78%
IWM241018P001820002024-06-24 10:59AM EDT182.001.992.282.310.00-135,99119.62%
IWM241018P001830002024-06-24 1:02PM EDT183.002.252.422.440.00-437619.33%
IWM241018P001840002024-06-14 9:45AM EDT184.002.782.592.610.00-14119.14%
IWM241018P001850002024-06-25 11:46AM EDT185.002.772.752.78+0.37+15.42%62,07218.92%
IWM241018P001860002024-06-24 9:58AM EDT186.002.632.942.970.00-11,45818.72%
IWM241018P001870002024-06-25 10:05AM EDT187.003.123.143.17+0.18+6.12%224118.52%
IWM241018P001880002024-06-25 10:34AM EDT188.003.283.363.39+0.31+10.44%159918.34%
IWM241018P001890002024-06-25 11:57AM EDT189.003.573.583.62+0.32+9.85%2,1216,96318.15%
IWM241018P001900002024-06-25 9:51AM EDT190.003.873.823.86+0.53+15.87%279,04617.95%
IWM241018P001910002024-06-24 3:46PM EDT191.003.714.084.110.00-225,98417.74%
IWM241018P001920002024-06-25 11:16AM EDT192.004.314.324.36+0.46+11.95%954,36717.49%
IWM241018P001930002024-06-25 11:34AM EDT193.004.664.614.66+0.31+7.13%45426117.32%
IWM241018P001940002024-06-25 11:30AM EDT194.004.944.904.95-0.10-1.98%2701,13317.10%
IWM241018P001950002024-06-25 11:30AM EDT195.005.245.235.27+0.41+8.49%5074,41216.90%
IWM241018P001960002024-06-24 3:46PM EDT196.005.085.575.600.00-2021416.68%
IWM241018P001970002024-06-21 10:50AM EDT197.006.055.935.980.00-1874,79616.54%
IWM241018P001980002024-06-25 9:54AM EDT198.006.236.316.36-0.36-5.46%251,37416.34%
IWM241018P001990002024-06-25 9:54AM EDT199.006.626.706.75-0.21-3.07%251,17216.13%
IWM241018P002000002024-06-25 10:12AM EDT200.006.957.127.17+0.33+4.98%829,77615.93%
IWM241018P002010002024-06-25 10:26AM EDT201.007.357.547.59+0.20+2.80%6825115.69%
IWM241018P002020002024-06-25 9:54AM EDT202.007.818.018.06+0.54+7.43%315,11815.51%
IWM241018P002030002024-06-24 3:49PM EDT203.007.838.478.520.00-11,11915.25%
IWM241018P002040002024-06-20 12:02PM EDT204.009.018.989.040.00-186415.08%
IWM241018P002050002024-06-24 3:36PM EDT205.009.279.539.58+0.65+7.54%19,02014.90%
IWM241018P002060002024-06-21 9:35AM EDT206.0010.7110.0710.110.00-2551914.64%
IWM241018P002070002024-06-25 10:28AM EDT207.0010.5210.6110.70+0.83+8.57%1331814.45%
IWM241018P002080002024-06-24 11:46AM EDT208.0010.1711.2211.270.00-11,43514.16%
IWM241018P002090002024-06-12 11:09AM EDT209.008.6911.8511.920.00-341514.00%
IWM241018P002100002024-06-17 1:53PM EDT210.0012.6112.5112.590.00-250313.83%
IWM241018P002110002024-06-13 2:25PM EDT211.0012.1513.1413.220.00-2313.48%
IWM241018P002120002024-06-17 1:40PM EDT212.0014.2113.8013.890.00-195013.15%
IWM241018P002130002024-06-11 2:50PM EDT213.0014.3114.5214.660.00--113.05%
IWM241018P002140002024-05-28 9:57AM EDT214.0012.0015.2415.390.00-6312.75%
IWM241018P002150002024-06-20 9:58AM EDT215.0015.1816.0216.210.00-24712.66%
IWM241018P002200002024-06-25 11:42AM EDT220.0020.1620.1620.30+1.43+7.63%319210.57%
IWM241018P002250002024-06-06 11:49AM EDT225.0021.7624.7925.050.00-1249.08%
IWM241018P002300002024-06-20 10:50AM EDT230.0029.0129.7830.050.00-15510.55%
IWM241018P002350002024-06-11 11:21AM EDT235.0035.2934.7335.010.00-506.25%
IWM241018P002400002024-04-01 2:43PM EDT240.0031.6840.0740.610.00--020.37%
IWM241018P002500002024-04-01 9:32AM EDT250.0040.0054.3954.810.00-100041.71%