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 comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM250620C000850002024-05-02 3:52PM EDT85.00117.34122.43123.730.00-1190.00%
IWM250620C000900002024-07-11 10:59AM EDT90.00125.80125.09125.80+2.78+2.26%12859.57%
IWM250620C000950002023-12-28 11:04AM EDT95.00114.04103.52106.060.00--120.00%
IWM250620C001000002024-07-11 2:59PM EDT100.00113.27115.65116.350.00-33456.00%
IWM250620C001050002024-07-12 10:23AM EDT105.00112.76110.93111.58+15.56+16.01%11154.07%
IWM250620C001100002024-07-11 10:22AM EDT110.00102.84106.22106.920.00-1252.37%
IWM250620C001150002024-06-17 3:08PM EDT115.00102.25101.52102.22+12.16+13.50%11350.59%
IWM250620C001200002024-06-14 9:47AM EDT120.0084.2096.8397.530.00-41550.02%
IWM250620C001250002024-07-09 9:35AM EDT125.0081.0992.1592.850.00-11048.19%
IWM250620C001300002024-07-03 10:28AM EDT130.0078.2687.4988.180.00-11546.38%
IWM250620C001350002024-06-14 1:53PM EDT135.0069.5582.8483.530.00-24244.61%
IWM250620C001400002024-07-01 2:04PM EDT140.0067.5378.2178.910.00-11742.90%
IWM250620C001450002024-07-11 10:20AM EDT145.0070.1273.6174.300.00-24541.19%
IWM250620C001500002024-07-12 2:11PM EDT150.0069.9069.0569.69+2.18+3.22%3834939.46%
IWM250620C001550002024-07-12 3:57PM EDT155.0065.2264.5265.21+1.99+3.15%1318937.97%
IWM250620C001600002024-07-12 2:56PM EDT160.0061.2160.0560.73+2.62+4.47%717336.43%
IWM250620C001650002024-07-12 12:19PM EDT165.0056.1555.6556.32+3.01+5.66%1712634.97%
IWM250620C001700002024-07-12 1:43PM EDT170.0052.2551.3251.99+2.58+5.19%161,68433.58%
IWM250620C001710002024-07-11 1:05PM EDT171.0047.7350.4651.140.00-12133.32%
IWM250620C001720002024-07-12 10:36AM EDT172.0051.3549.6050.29+3.70+7.76%16433.06%
IWM250620C001730002024-07-12 3:45PM EDT173.0049.4548.7749.43+12.24+32.89%13932.77%
IWM250620C001740002024-07-11 3:57PM EDT174.0046.3647.9248.600.00-11232.54%
IWM250620C001750002024-07-12 1:19PM EDT175.0046.3247.0847.73+1.52+3.39%314,65632.23%
IWM250620C001760002024-07-08 12:00PM EDT176.0036.8746.2546.920.00-3832.01%
IWM250620C001770002024-07-11 10:40AM EDT177.0043.0645.4246.090.00-116331.76%
IWM250620C001780002024-06-27 12:55PM EDT178.0035.2144.6045.260.00-11631.51%
IWM250620C001790002024-07-08 1:26PM EDT179.0034.7243.7844.430.00-1731.25%
IWM250620C001800002024-07-12 10:19AM EDT180.0044.2542.9643.61+4.07+10.13%910,91731.00%
IWM250620C001810002024-07-11 9:31AM EDT181.0037.4742.1542.800.00-11430.76%
IWM250620C001820002024-07-12 12:06PM EDT182.0041.8641.3442.00+10.82+34.86%22930.54%
IWM250620C001830002024-06-06 10:14AM EDT183.0034.3230.0730.750.00-11010.52%
IWM250620C001840002024-07-12 3:48PM EDT184.0040.5539.7540.40+3.03+8.08%75230.07%
IWM250620C001850002024-07-12 3:56PM EDT185.0039.4238.9639.61+1.94+5.18%1814429.84%
IWM250620C001900002024-07-12 1:37PM EDT190.0035.9535.1035.73+2.93+8.87%61,76128.72%
IWM250620C001950002024-07-12 3:35PM EDT195.0032.1531.4132.03+3.15+10.86%175,20627.71%
IWM250620C001990002024-07-12 10:07AM EDT199.0029.8128.5929.20+5.26+21.43%237926.95%
IWM250620C002000002024-07-12 3:18PM EDT200.0028.5127.9028.51+1.67+6.22%619,51526.77%
IWM250620C002010002024-07-09 3:04PM EDT201.0019.0027.2327.820.00-57826.58%
IWM250620C002020002024-07-11 1:52PM EDT202.0027.0026.5627.15+2.25+9.09%16226.41%
IWM250620C002030002024-07-12 10:52AM EDT203.0026.6425.9026.48+3.60+15.62%186526.23%
IWM250620C002040002024-07-11 11:22AM EDT204.0023.4425.2525.830.00-421426.06%
IWM250620C002050002024-07-12 1:23PM EDT205.0025.1624.6025.17+2.16+9.39%1701,16525.88%
IWM250620C002060002024-07-11 3:33PM EDT206.0022.5423.9624.530.00-1130625.71%
IWM250620C002070002024-07-12 12:17PM EDT207.0023.7923.3423.90+4.48+23.20%36925.55%
IWM250620C002080002024-07-11 9:54AM EDT208.0019.3522.7323.280.00-1080725.40%
IWM250620C002090002024-07-01 3:29PM EDT209.0014.9222.1122.670.00-38025.24%
IWM250620C002100002024-07-12 3:57PM EDT210.0021.8321.5422.05+1.18+5.71%6617,48225.07%
IWM250620C002110002024-07-11 3:58PM EDT211.0019.8520.9621.450.00-53,75924.91%
IWM250620C002120002024-07-12 9:35AM EDT212.0020.8220.3720.87+2.52+13.77%64124.77%
IWM250620C002130002024-07-12 1:48PM EDT213.0020.3819.7920.32+2.91+16.66%83024.66%
IWM250620C002140002024-07-12 12:05PM EDT214.0019.7819.2619.75+4.28+27.61%131,43424.51%
IWM250620C002150002024-07-12 3:09PM EDT215.0018.9718.8819.13+1.37+7.78%178,29424.30%
IWM250620C002160002024-07-11 3:50PM EDT216.0018.6218.2518.59+1.62+9.53%12,42424.17%
IWM250620C002170002024-07-12 11:26AM EDT217.0018.3617.7218.09+1.86+11.27%461,35824.08%
IWM250620C002180002024-06-18 1:17PM EDT218.0011.4917.0917.600.00-2019323.99%
IWM250620C002190002024-07-11 1:04PM EDT219.0014.8916.6917.050.00-336523.83%
IWM250620C002200002024-07-12 2:32PM EDT220.0016.5516.2016.52+1.19+7.75%4310,95623.67%
IWM250620C002210002024-06-25 12:03PM EDT221.009.8115.5916.090.00-115423.63%
IWM250620C002220002024-06-28 2:29PM EDT222.0010.0015.2415.550.00-231923.45%
IWM250620C002230002024-07-11 1:48PM EDT223.0015.6814.7715.08+2.35+17.63%55,83123.34%
IWM250620C002240002024-06-25 1:28PM EDT224.008.8814.3114.610.00-41,33623.22%
IWM250620C002250002024-07-12 2:00PM EDT225.0014.1413.8714.16+1.37+10.73%133,65623.12%
IWM250620C002300002024-07-12 1:30PM EDT230.0012.0811.7412.05+1.30+12.06%206,04022.63%
IWM250620C002350002024-07-12 3:51PM EDT235.0010.159.8910.10+1.09+12.03%214,93622.09%
IWM250620C002400002024-07-12 12:09PM EDT240.008.398.278.53+0.74+9.67%3612,24921.80%
IWM250620C002450002024-07-11 3:42PM EDT245.006.346.887.130.00-3371021.49%
IWM250620C002500002024-07-12 4:01PM EDT250.005.875.715.95+0.62+11.81%3915,77721.26%
IWM250620C002550002024-07-12 2:32PM EDT255.004.884.734.94+0.63+14.82%42,29921.05%
IWM250620C002600002024-07-12 4:05PM EDT260.004.033.904.10+0.47+13.20%785,93920.91%
IWM250620C002650002024-07-12 12:59PM EDT265.003.373.193.42+0.62+22.55%331,82320.85%
IWM250620C002700002024-07-11 3:18PM EDT270.002.722.672.83+0.40+17.24%21,26920.76%
IWM250620C002750002024-07-12 3:53PM EDT275.002.322.212.34+0.27+13.17%231,82520.70%
IWM250620C002800002024-07-12 2:30PM EDT280.001.941.831.95+0.30+18.29%455,39720.71%
IWM250620C002850002024-07-12 4:07PM EDT285.001.581.551.63+0.16+11.27%2316,20720.74%
IWM250620C002900002024-07-12 3:42PM EDT290.001.381.261.36+0.25+22.12%11255620.77%
IWM250620C002950002024-07-12 9:32AM EDT295.001.241.071.15+0.31+33.33%5233620.87%
IWM250620C003000002024-07-12 4:01PM EDT300.000.990.910.99+0.13+15.12%4344,57221.04%
IWM250620C003050002024-07-12 1:26PM EDT305.000.830.780.85+0.18+27.69%319921.19%
IWM250620C003100002024-07-12 9:49AM EDT310.000.740.670.74+0.13+21.31%732,41721.39%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM250620P000850002024-07-08 10:46AM EDT85.000.240.200.280.00-25,85043.41%
IWM250620P000900002024-06-12 3:52PM EDT90.000.280.240.310.00-2007,61441.48%
IWM250620P000950002024-06-25 11:44AM EDT95.000.400.280.350.00-28,04939.77%
IWM250620P001000002024-07-11 12:26PM EDT100.000.370.330.400.00-211,32438.23%
IWM250620P001050002024-07-02 3:32PM EDT105.000.490.390.460.00-22636.77%
IWM250620P001100002024-06-28 11:50AM EDT110.000.580.460.530.00-143435.40%
IWM250620P001150002024-07-02 10:20AM EDT115.000.660.540.610.00-1726,56334.08%
IWM250620P001200002024-07-05 12:00PM EDT120.000.750.620.700.00-251,97932.79%
IWM250620P001250002024-05-29 12:16PM EDT125.001.060.890.950.00-54,64532.58%
IWM250620P001300002024-07-12 9:45AM EDT130.000.870.830.91-0.09-9.37%19,81730.26%
IWM250620P001350002024-07-11 9:49AM EDT135.000.990.951.030.00-115,09329.00%
IWM250620P001400002024-07-11 1:59PM EDT140.001.211.091.150.00-3213,02527.69%
IWM250620P001450002024-07-12 1:17PM EDT145.001.281.261.35-0.29-18.47%521,66726.70%
IWM250620P001500002024-07-12 9:39AM EDT150.001.551.471.55-0.08-4.91%231,65325.59%
IWM250620P001550002024-07-12 12:46PM EDT155.001.781.721.82-0.13-6.81%622,07524.65%
IWM250620P001600002024-07-12 3:45PM EDT160.002.072.042.14-0.18-8.00%19037,30123.73%
IWM250620P001650002024-07-12 2:50PM EDT165.002.402.412.53-0.25-9.43%8613,62122.86%
IWM250620P001700002024-07-12 3:55PM EDT170.002.912.883.01-0.21-6.73%1,55527,18222.06%
IWM250620P001710002024-07-12 9:49AM EDT171.003.002.993.12-0.30-9.09%81,35521.91%
IWM250620P001720002024-07-12 12:20PM EDT172.003.103.103.23-0.26-7.74%31,27521.76%
IWM250620P001730002024-07-11 10:46AM EDT173.003.503.213.350.00-11,01221.61%
IWM250620P001740002024-07-12 2:56PM EDT174.003.283.333.47-1.75-34.79%14,22721.46%
IWM250620P001750002024-07-12 1:24PM EDT175.003.463.443.59-0.32-8.47%1510,11121.31%
IWM250620P001760002024-07-03 12:22PM EDT176.004.763.583.720.00-22,14521.16%
IWM250620P001770002024-06-26 12:09PM EDT177.005.573.713.860.00-2223,09121.02%
IWM250620P001780002024-07-11 12:50PM EDT178.003.823.843.99-0.45-10.54%22,67920.86%
IWM250620P001790002024-07-12 1:44PM EDT179.003.963.994.13-0.41-9.38%102,22620.71%
IWM250620P001800002024-07-12 12:09PM EDT180.004.154.124.28-0.38-8.39%542,31820.57%
IWM250620P001810002024-07-12 2:50PM EDT181.004.224.274.44-1.36-24.37%52,05620.44%
IWM250620P001820002024-07-10 3:27PM EDT182.005.794.444.590.00-472,85920.27%
IWM250620P001830002024-07-11 3:05PM EDT183.005.044.604.760.00-31,70220.14%
IWM250620P001840002024-07-11 1:01PM EDT184.005.174.764.930.00-64,97620.00%
IWM250620P001850002024-07-12 12:49PM EDT185.005.014.945.10-0.32-6.00%5,00126,78919.85%
IWM250620P001900002024-07-12 3:10PM EDT190.005.855.896.07-0.50-7.87%17731,13619.15%
IWM250620P001950002024-07-12 2:31PM EDT195.006.977.017.21-0.60-7.93%6,19023,53618.46%
IWM250620P001990002024-07-11 3:53PM EDT199.008.688.078.270.00-7101,02717.93%
IWM250620P002000002024-07-12 2:30PM EDT200.008.308.368.56-0.69-7.68%5,58128,25117.80%
IWM250620P002010002024-07-11 3:55PM EDT201.008.658.608.93-0.69-7.39%128517.77%
IWM250620P002020002024-07-12 2:33PM EDT202.008.958.969.16-0.71-7.35%2156217.54%
IWM250620P002030002024-07-12 9:38AM EDT203.009.359.279.48-0.63-6.31%592517.42%
IWM250620P002040002024-07-12 11:37AM EDT204.009.729.549.87-0.62-6.00%328917.37%
IWM250620P002050002024-07-12 2:36PM EDT205.009.879.9110.14-0.82-7.67%16,1777,51017.16%
IWM250620P002060002024-07-12 10:52AM EDT206.0010.2110.2710.49-0.83-7.52%341,58717.04%
IWM250620P002070002024-07-12 2:33PM EDT207.0010.6110.6010.84-1.03-8.85%41,20816.91%
IWM250620P002080002024-07-12 2:50PM EDT208.0010.8310.9711.21-1.49-12.09%3983,76016.79%
IWM250620P002090002024-07-12 2:23PM EDT209.0011.3311.3111.65-0.87-7.13%520716.74%
IWM250620P002100002024-07-12 2:59PM EDT210.0011.5711.7312.01-1.26-9.82%3585,16816.58%
IWM250620P002110002024-07-11 3:10PM EDT211.0013.3012.0912.480.00-15916.54%
IWM250620P002120002024-07-12 11:41AM EDT212.0012.5012.5012.86-0.97-7.20%25416.38%
IWM250620P002130002024-07-12 2:40PM EDT213.0013.1312.9513.28-0.71-5.13%826116.25%
IWM250620P002140002024-07-11 3:55PM EDT214.0014.3413.3813.640.00-111,77016.04%
IWM250620P002150002024-07-12 3:22PM EDT215.0013.6513.8314.08-4.79-25.98%111,06415.91%
IWM250620P002160002024-06-20 10:26AM EDT216.0019.7314.2814.560.00-70071615.82%
IWM250620P002170002024-02-23 4:48PM EDT217.0024.0119.7120.710.00-2612322.60%
IWM250620P002180002024-07-10 1:32PM EDT218.0020.2615.1815.610.00-253215.69%
IWM250620P002190002024-05-06 12:09PM EDT219.0021.5019.6720.420.00-410920.82%
IWM250620P002200002024-07-12 3:22PM EDT220.0015.9716.2116.48-1.42-8.17%1750115.28%
IWM250620P002210002024-06-06 3:46PM EDT221.0022.1522.9523.600.00--123.23%
IWM250620P002220002024-07-12 10:58AM EDT222.0016.9517.2017.60-1.67-8.97%1,50029215.13%
IWM250620P002240002024-05-21 3:54PM EDT224.0021.3126.1326.660.00-2524.70%
IWM250620P002250002024-07-11 10:49AM EDT225.0020.2718.8519.320.00-513314.82%
IWM250620P002300002024-07-11 1:11PM EDT230.0023.4921.8122.330.00-51114.15%
IWM250620P002350002024-07-11 1:11PM EDT235.0027.0225.1425.660.00-520513.45%
IWM250620P002400002024-07-12 3:09PM EDT240.0028.6228.7729.32-2.33-7.53%113512.72%
IWM250620P002450002024-07-11 2:37PM EDT245.0034.9632.7433.350.00-2212.05%
IWM250620P002500002024-07-08 3:10PM EDT250.0047.8537.0337.660.00-1111.33%
IWM250620P002550002024-03-05 4:49PM EDT255.0051.1149.0652.920.00-100030.06%
IWM250620P002600002024-05-29 9:30AM EDT260.0056.910.000.000.00-100.00%
IWM250620P002750002024-01-03 3:59PM EDT275.0079.2779.2582.040.00--047.84%
IWM250620P002800002024-07-03 11:25AM EDT280.0077.7966.5767.230.00-2114.89%
IWM250620P002850002024-06-27 3:41PM EDT285.0083.3671.5772.240.00-1015.74%
IWM250620P003000002024-02-29 11:15AM EDT300.0095.4088.7390.330.00-20028.30%