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 comprapara31 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM241231C001000002024-05-10 9:38AM EDT100.00107.59102.44103.030.00-1370.00%
IWM241231C001250002024-02-16 11:40AM EDT125.0081.7780.8481.790.00-120.00%
IWM241231C001400002024-06-28 9:35AM EDT140.0067.6875.6676.140.00-1549.52%
IWM241231C001450002024-06-05 12:48PM EDT145.0063.2158.6859.240.00-120.00%
IWM241231C001500002024-05-15 2:40PM EDT150.0063.1052.6253.110.00-1170.00%
IWM241231C001600002024-07-11 11:30AM EDT160.0053.7456.4756.950.00-11639.94%
IWM241231C001650002024-07-11 11:00AM EDT165.0049.8951.7352.220.00-2337.71%
IWM241231C001700002024-07-03 12:39PM EDT170.0037.0347.0747.530.00-485735.54%
IWM241231C001750002024-07-12 12:00PM EDT175.0042.6442.4942.92+10.24+31.60%2183533.52%
IWM241231C001800002024-07-12 3:11PM EDT180.0038.6837.9838.39+2.36+6.50%2147331.60%
IWM241231C001820002024-01-22 4:15PM EDT182.0027.4528.4129.120.00-120.00%
IWM241231C001830002024-07-05 2:30PM EDT183.0024.3935.2935.740.00-71430.54%
IWM241231C001840002024-07-05 10:37AM EDT184.0023.5234.4134.860.00-2630.18%
IWM241231C001850002024-07-11 12:01PM EDT185.0030.3233.5533.990.00-37029.84%
IWM241231C001860002024-07-12 10:39AM EDT186.0034.3832.7233.13+11.53+50.46%116929.51%
IWM241231C001870002024-06-07 3:33PM EDT187.0023.1221.2521.720.00-160.00%
IWM241231C001880002024-07-12 9:36AM EDT188.0031.0231.0031.42+10.02+47.71%61228.85%
IWM241231C001890002024-06-05 11:10AM EDT189.0023.4319.8720.220.00-50520.00%
IWM241231C001900002024-07-12 10:19AM EDT190.0031.0029.3629.75+3.19+11.47%115828.24%
IWM241231C001910002024-06-21 10:06AM EDT191.0018.5928.5028.920.00-1927.93%
IWM241231C001920002024-07-11 1:15PM EDT192.0025.7027.7228.100.00-419927.63%
IWM241231C001930002024-03-14 10:01AM EDT193.0023.0320.4021.160.00-52212.35%
IWM241231C001940002024-07-11 10:49AM EDT194.0024.0026.1126.490.00-23021327.07%
IWM241231C001950002024-07-12 10:46AM EDT195.0026.4625.3225.70+5.57+26.66%517026.80%
IWM241231C001960002024-07-11 10:14AM EDT196.0021.8624.5524.930.00-25221526.55%
IWM241231C001970002024-07-12 9:39AM EDT197.0023.7623.7524.14+2.26+10.51%412326.25%
IWM241231C001980002024-07-12 2:22PM EDT198.0023.4723.0223.39+2.27+10.71%22728326.02%
IWM241231C001990002024-07-11 9:30AM EDT199.0017.8722.2722.650.00-8213725.79%
IWM241231C002000002024-07-12 1:46PM EDT200.0022.1721.5321.90+2.65+13.58%2131725.53%
IWM241231C002010002024-07-11 11:27AM EDT201.0018.7520.7921.170.00-869925.29%
IWM241231C002020002024-07-12 9:34AM EDT202.0020.1320.0920.45+7.50+59.38%270625.06%
IWM241231C002030002024-07-12 12:09PM EDT203.0019.5219.3719.76+3.02+18.30%412324.87%
IWM241231C002040002024-07-11 10:14AM EDT204.0016.2718.7019.060.00-185124.64%
IWM241231C002050002024-07-12 3:02PM EDT205.0018.5918.0318.38+2.04+12.33%2513624.43%
IWM241231C002060002024-07-12 10:53AM EDT206.0018.1217.3717.71+4.84+36.45%1329024.22%
IWM241231C002070002024-07-11 2:15PM EDT207.0018.0016.7217.05+2.95+19.60%51,65424.01%
IWM241231C002080002024-07-12 12:03PM EDT208.0016.3016.0816.43+1.99+13.91%13923.86%
IWM241231C002090002024-07-10 11:21AM EDT209.008.7515.4515.810.00-219023.69%
IWM241231C002100002024-07-12 2:27PM EDT210.0015.1914.8515.14+1.42+10.31%4142023.40%
IWM241231C002110002024-07-12 3:37PM EDT211.0014.6614.2514.61+1.47+11.14%42223.35%
IWM241231C002120002024-07-12 11:24AM EDT212.0014.3513.7013.98+1.62+12.73%115523.11%
IWM241231C002130002024-07-12 2:02PM EDT213.0013.4013.1713.39+2.53+23.28%2,2101322.91%
IWM241231C002140002024-07-12 2:24PM EDT214.0012.8912.6212.85+5.49+74.19%3244122.78%
IWM241231C002150002024-07-12 3:02PM EDT215.0012.2012.0812.28+1.49+13.91%2210522.58%
IWM241231C002160002024-06-26 3:14PM EDT216.005.7511.5411.810.00-193222.53%
IWM241231C002170002024-07-12 10:12AM EDT217.0012.1511.0711.29+3.32+37.60%1412722.37%
IWM241231C002180002024-07-12 12:10PM EDT218.0010.6710.5910.80+2.86+36.62%207022.25%
IWM241231C002190002024-06-28 10:08AM EDT219.006.0510.0810.380.00-2722.22%
IWM241231C002200002024-07-12 3:51PM EDT220.009.879.669.86+1.12+12.80%3331,42222.00%
IWM241231C002210002024-07-11 10:04AM EDT221.007.169.199.410.00-13421.88%
IWM241231C002220002024-07-11 3:13PM EDT222.007.468.798.980.00-237421.78%
IWM241231C002230002024-07-08 3:18PM EDT223.008.568.358.57+4.56+114.00%58921.69%
IWM241231C002250002024-07-12 1:27PM EDT225.007.757.587.77+0.91+13.30%2148921.48%
IWM241231C002300002024-07-12 3:02PM EDT230.006.155.866.05+0.95+18.27%8926121.09%
IWM241231C002350002024-07-12 3:55PM EDT235.004.674.504.66+0.67+16.75%5346920.80%
IWM241231C002400002024-07-12 1:38PM EDT240.003.653.423.58+0.59+19.28%10562320.66%
IWM241231C002450002024-07-12 2:02PM EDT245.002.692.602.72+0.63+30.58%3,98994020.54%
IWM241231C002500002024-07-12 3:31PM EDT250.002.042.012.07+0.24+13.33%2844,02620.52%
IWM241231C002550002024-07-12 12:07PM EDT255.001.551.511.59+0.20+14.81%575220.61%
IWM241231C002600002024-07-12 1:56PM EDT260.001.221.151.22+0.21+20.79%8180420.72%
IWM241231C002650002024-07-12 11:34AM EDT265.000.980.890.95+0.48+96.00%211420.92%
IWM241231C002700002024-07-12 10:23AM EDT270.000.810.700.76+0.27+50.00%1542721.24%
IWM241231C002750002024-07-12 12:11PM EDT275.000.580.560.62+0.34+141.67%1614221.62%
IWM241231C002800002024-07-12 12:34PM EDT280.000.460.460.51+0.07+17.95%61,72322.01%
IWM241231C002850002024-06-14 3:44PM EDT285.000.190.380.430.00-312422.46%
IWM241231C002900002024-07-12 1:44PM EDT290.000.360.320.36+0.12+50.00%236022.88%
IWM241231C002950002024-07-12 2:24PM EDT295.000.270.260.31+0.04+17.39%11624023.34%
Opções de vendapara31 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM241231P001000002024-07-01 10:55AM EDT100.000.150.110.150.00-1747.17%
IWM241231P001100002024-04-22 11:40AM EDT110.000.550.210.270.00-83945.12%
IWM241231P001150002024-06-17 11:29AM EDT115.000.310.170.220.00-102441.16%
IWM241231P001200002024-06-11 1:34PM EDT120.000.320.220.270.00-2024039.75%
IWM241231P001250002024-07-12 4:11PM EDT125.000.290.240.29-0.11-27.50%2536037.60%
IWM241231P001300002024-07-05 3:27PM EDT130.000.370.290.340.00-59035.99%
IWM241231P001350002024-07-11 11:03AM EDT135.000.380.340.400.00-22034.47%
IWM241231P001400002024-07-12 12:58PM EDT140.000.420.410.46-0.02-4.55%28432.81%
IWM241231P001450002024-07-09 3:27PM EDT145.000.620.480.540.00-184331.32%
IWM241231P001500002024-07-12 12:09PM EDT150.000.580.560.62-0.05-7.94%463729.71%
IWM241231P001550002024-07-12 10:24AM EDT155.000.670.650.73-0.19-22.09%101928.27%
IWM241231P001600002024-07-11 2:21PM EDT160.000.870.790.850.00-83,33626.77%
IWM241231P001650002024-07-12 12:09PM EDT165.000.960.941.02-0.13-11.93%14125.44%
IWM241231P001700002024-07-12 3:23PM EDT170.001.141.151.24-0.18-13.64%4,05973424.18%
IWM241231P001750002024-07-12 9:56AM EDT175.001.431.441.52-0.22-13.33%611622.97%
IWM241231P001800002024-07-12 10:10AM EDT180.001.831.821.91-0.30-14.08%912,13121.92%
IWM241231P001810002024-06-28 2:55PM EDT181.003.191.912.010.00-1121.75%
IWM241231P001820002024-07-10 3:03PM EDT182.003.022.012.100.00-3,2503,25621.53%
IWM241231P001830002024-07-12 2:02PM EDT183.002.092.112.21-1.84-46.82%3,6693221.36%
IWM241231P001840002024-07-12 11:14AM EDT184.002.192.222.32-1.74-44.27%318621.17%
IWM241231P001850002024-07-12 2:45PM EDT185.002.282.332.44-1.26-35.59%413221.00%
IWM241231P001860002024-07-12 9:56AM EDT186.002.472.462.56-1.51-37.94%1120.81%
IWM241231P001870002024-07-12 2:45PM EDT187.002.532.592.68-1.79-41.44%2920.60%
IWM241231P001880002024-07-10 9:32AM EDT188.004.232.722.820.00-151920.44%
IWM241231P001890002024-07-08 4:06PM EDT189.004.372.852.980.00-1520.31%
IWM241231P001900002024-07-12 11:59AM EDT190.003.053.003.13-0.45-12.86%644720.13%
IWM241231P001910002024-03-21 9:41AM EDT191.006.2310.8211.180.00-1137.05%
IWM241231P001920002024-07-11 11:12AM EDT192.003.703.333.460.00-81419.79%
IWM241231P001930002024-05-31 3:12PM EDT193.006.035.505.720.00-3724.33%
IWM241231P001940002024-07-12 10:13AM EDT194.003.583.703.81-0.69-16.16%18057519.43%
IWM241231P001950002024-07-12 3:03PM EDT195.003.793.894.02-0.67-15.02%5041919.31%
IWM241231P001960002024-07-11 9:39AM EDT196.005.134.094.220.00-120019.14%
IWM241231P001970002024-06-24 11:31AM EDT197.007.194.304.430.00-410418.96%
IWM241231P001980002024-07-11 10:37AM EDT198.005.244.534.660.00-133518.81%
IWM241231P001990002024-07-12 3:14PM EDT199.004.684.754.89-2.72-36.76%217918.65%
IWM241231P002000002024-07-12 12:01PM EDT200.005.025.005.15-0.57-10.20%1530218.52%
IWM241231P002010002024-07-12 2:45PM EDT201.005.165.255.43-0.69-11.79%24918.40%
IWM241231P002020002024-07-11 1:32PM EDT202.006.165.535.680.00-10215418.21%
IWM241231P002030002024-07-12 2:45PM EDT203.005.685.815.99-0.95-14.33%2818.10%
IWM241231P002040002024-07-09 12:41PM EDT204.009.716.106.250.00-448017.88%
IWM241231P002050002024-07-12 3:21PM EDT205.006.246.416.57-1.00-13.81%501117.75%
IWM241231P002060002024-06-28 10:57AM EDT206.0010.336.736.940.00-2317.69%
IWM241231P002070002024-07-11 2:23PM EDT207.007.947.087.240.00-2731,48417.47%
IWM241231P002080002024-07-11 1:43PM EDT208.008.277.447.640.00-24017.41%
IWM241231P002090002024-07-12 12:21PM EDT209.007.837.818.00-1.17-13.00%6817.25%
IWM241231P002100002024-07-12 3:14PM EDT210.008.238.218.37-0.82-9.06%3029117.08%
IWM241231P002110002024-07-12 3:53PM EDT211.008.638.618.77-5.55-39.14%284316.95%
IWM241231P002120002024-07-11 3:35PM EDT212.009.959.019.220.00-2416.86%
IWM241231P002130002024-07-12 12:21PM EDT213.009.449.459.64-4.54-32.47%1,4914416.71%
IWM241231P002140002024-07-12 9:51AM EDT214.009.999.9010.10-2.84-22.14%2116.59%
IWM241231P002150002024-04-02 3:50PM EDT215.0017.0019.0519.640.00-92032.06%
IWM241231P002160002024-04-03 12:41PM EDT216.0016.8218.7019.050.00-1230.07%
IWM241231P002180002024-04-05 3:47PM EDT218.0018.8819.5720.070.00-1129.85%
IWM241231P002200002024-07-11 2:52PM EDT220.0014.3612.9513.230.00-11615.92%
IWM241231P002210002024-05-24 1:31PM EDT221.0018.6121.5021.910.00-2129.93%
IWM241231P002230002024-05-13 11:58AM EDT223.0020.6020.2120.930.00-504826.09%
IWM241231P002250002024-05-23 12:04PM EDT225.0021.4424.7725.200.00-2431.30%
IWM241231P002300002024-05-24 10:46AM EDT230.0026.2129.2729.740.00-8133.49%
IWM241231P002350002024-05-21 3:41PM EDT235.0027.5335.0735.530.00-2037.68%
IWM241231P002400002024-03-13 2:06PM EDT240.0034.6040.6641.700.00-2042.40%
IWM241231P002450002024-06-27 3:36PM EDT245.0043.4131.8032.250.00-1012.35%
IWM241231P002500002024-07-02 1:24PM EDT250.0036.0036.6737.14-12.71-26.09%4412.94%
IWM241231P002550002024-06-17 3:35PM EDT255.0054.6141.6742.140.00--014.23%