Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
200,35+0,45 (+0,23%)
No fechamento: 04:00PM EDT
200,19 -0,16 (-0,08%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de junho de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM260618C000850002024-01-02 10:35AM EDT85.00119.00110.50115.500.00-1225.49%
IWM260618C000900002024-04-01 9:51AM EDT90.00124.00108.30113.000.00-1940.13%
IWM260618C001000002024-06-05 3:57PM EDT100.00110.00104.11108.500.00-23149.78%
IWM260618C001050002023-11-02 9:31AM EDT105.0071.1885.0090.000.00--40.00%
IWM260618C001100002024-02-13 3:25PM EDT110.0093.5097.00102.000.00-2750.96%
IWM260618C001200002024-02-29 3:36PM EDT120.0092.5097.00102.000.00-3257.30%
IWM260618C001300002024-05-29 11:31AM EDT130.0082.8978.3482.500.00-101841.19%
IWM260618C001350002024-05-29 11:31AM EDT135.0078.7174.2078.500.00-101740.21%
IWM260618C001450002024-03-21 1:03PM EDT145.0076.0061.1166.000.00-5432.11%
IWM260618C001500002024-04-01 12:34PM EDT150.0074.2062.3167.370.00-13638.06%
IWM260618C001550002024-06-17 2:43PM EDT155.0060.0058.2762.430.00-21435.74%
IWM260618C001600002024-06-20 3:34PM EDT160.0056.5054.4958.500.00-15734.62%
IWM260618C001650002024-01-24 10:52AM EDT165.0051.0052.5057.500.00-11836.65%
IWM260618C001700002024-06-17 3:24PM EDT170.0051.1147.2351.110.00-29732.75%
IWM260618C001750002024-04-09 3:21PM EDT175.0052.1049.0253.540.00-21337.95%
IWM260618C001800002024-06-11 1:16PM EDT180.0041.9040.4144.090.00-43731.00%
IWM260618C001850002024-06-20 9:30AM EDT185.0039.0037.1840.740.00-112330.17%
IWM260618C001900002024-06-13 12:30PM EDT190.0036.1034.0937.570.00-15929.44%
IWM260618C001950002024-06-18 12:11PM EDT195.0033.8031.1334.470.00-110328.68%
IWM260618C002000002024-06-21 10:52AM EDT200.0029.3528.3131.53+0.53+1.84%25827.99%
IWM260618C002050002024-06-12 10:20AM EDT205.0032.2025.6428.770.00-617427.36%
IWM260618C002100002024-06-20 12:31PM EDT210.0024.6523.1126.100.00-24,08026.71%
IWM260618C002150002024-03-28 3:49PM EDT215.0032.0022.3524.060.00-14326.52%
IWM260618C002200002024-06-20 1:35PM EDT220.0019.2518.5321.220.00-23,50925.52%
IWM260618C002250002024-06-17 2:13PM EDT225.0018.0016.4819.140.00-11,53425.08%
IWM260618C002300002024-06-21 1:20PM EDT230.0015.4014.5817.09+0.39+2.60%32,08924.57%
IWM260618C002350002024-05-16 10:31AM EDT235.0019.5011.9114.570.00-1523.50%
IWM260618C002400002024-05-09 4:11PM EDT240.0015.9311.9013.920.00-211124.06%
IWM260618C002450002024-06-13 12:39PM EDT245.0011.199.8612.080.00-414123.40%
IWM260618C002500002024-06-21 12:05PM EDT250.009.608.5910.73-0.08-0.83%416523.10%
IWM260618C002550002024-06-14 1:04PM EDT255.008.027.469.530.00-3819922.85%
IWM260618C002600002024-05-08 1:24PM EDT260.009.526.888.690.00-25522.88%
IWM260618C002650002024-06-18 1:47PM EDT265.006.955.597.570.00-1018622.51%
IWM260618C002700002024-05-31 11:55AM EDT270.006.874.826.740.00-23022.37%
IWM260618C002750002024-06-07 2:12PM EDT275.005.334.156.020.00-51522.27%
IWM260618C002800002024-05-07 9:47AM EDT280.006.404.066.100.00-39723.14%
IWM260618C002850002024-05-14 10:26AM EDT285.005.553.225.100.00-327122.54%
IWM260618C002900002024-05-09 4:11PM EDT290.004.932.874.410.00-23522.25%
IWM260618C002950002024-04-19 12:15PM EDT295.002.933.605.780.00-727524.88%
IWM260618C003000002024-06-18 10:29AM EDT300.002.901.832.90-0.10-3.33%516821.05%
IWM260618C003050002024-05-28 12:55PM EDT305.003.151.533.360.00-217622.47%
IWM260618C003100002024-06-14 3:15PM EDT310.001.961.683.100.00-438822.60%
Opções de vendapara18 de junho de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM260618P000850002024-06-14 3:06PM EDT85.000.780.001.700.00-24,66038.56%
IWM260618P000900002024-05-28 1:16PM EDT90.001.070.001.820.00-18717736.83%
IWM260618P000950002024-06-11 2:51PM EDT95.001.100.201.960.00-2510035.23%
IWM260618P001000002024-03-19 10:14AM EDT100.001.840.423.700.00-44838.89%
IWM260618P001050002024-01-18 3:42PM EDT105.002.580.005.000.00-2039.99%
IWM260618P001100002024-03-19 10:12AM EDT110.002.220.044.210.00-4235.76%
IWM260618P001150002024-05-28 1:00PM EDT115.001.710.872.720.00-81629.74%
IWM260618P001200002024-05-09 11:30AM EDT120.002.221.222.760.00-218327.99%
IWM260618P001250002024-06-11 11:53AM EDT125.002.501.443.280.00-1942027.47%
IWM260618P001300002024-06-14 2:04PM EDT130.002.751.793.630.00-229826.45%
IWM260618P001350002024-05-09 2:58PM EDT135.003.072.273.810.00-11825.04%
IWM260618P001400002024-06-18 12:44PM EDT140.003.562.654.500.00-25,06524.59%
IWM260618P001450002024-03-19 2:17PM EDT145.005.083.427.600.00-122,14127.79%
IWM260618P001500002024-06-20 9:34AM EDT150.004.803.785.630.00-118,21422.91%
IWM260618P001550002024-06-20 11:49AM EDT155.005.384.476.320.00-2006,84322.14%
IWM260618P001600002024-06-20 10:01AM EDT160.006.135.267.100.00-419,46221.40%
IWM260618P001650002024-06-20 3:14PM EDT165.007.326.147.98+0.10+1.39%22,78420.68%
IWM260618P001700002024-06-20 10:40AM EDT170.008.037.149.000.00-423,43920.01%
IWM260618P001750002024-06-20 3:19PM EDT175.009.438.2410.14-0.01-0.11%214,30819.36%
IWM260618P001800002024-06-18 3:30PM EDT180.0010.409.4611.430.00-18657418.74%
IWM260618P001850002024-06-13 1:24PM EDT185.0011.4910.8312.870.00-369918.14%
IWM260618P001900002024-06-12 10:35AM EDT190.0011.7512.3414.480.00-12,62817.55%
IWM260618P001950002024-06-18 12:46PM EDT195.0014.9314.0316.240.00-24,82616.95%
IWM260618P002000002024-06-11 4:10PM EDT200.0017.3015.8818.210.00-150416.37%
IWM260618P002050002024-06-05 10:37AM EDT205.0018.2618.6520.380.00-12,58915.79%
IWM260618P002100002024-05-22 12:52PM EDT210.0018.7020.1922.760.00-392715.22%
IWM260618P002150002024-06-18 2:17PM EDT215.0023.8022.6625.380.00-31214.65%
IWM260618P002200002024-02-12 2:09PM EDT220.0027.4523.5028.500.00-3614.33%
IWM260618P002250002024-02-27 4:50PM EDT225.0029.7423.5028.500.00--1010.50%
IWM260618P002300002024-02-27 4:50PM EDT230.0032.7526.0031.000.00-1118.16%
IWM260618P002350002024-05-24 3:32PM EDT235.0033.6335.0738.360.00-2412.43%
IWM260618P002400002023-12-21 4:49PM EDT240.0042.5945.5050.500.00--121.15%