Mercado fechará em 3 h 11 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
222,34+5,15 (+2,37%)
A partir de 12:48PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de dezembro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM261218C000950002024-07-10 1:47PM EDT95.00112.00131.00134.500.00-21549.18%
IWM261218C001000002024-07-12 10:25AM EDT100.00127.50125.54130.00+7.50+6.25%35247.71%
IWM261218C001050002024-04-01 1:46PM EDT105.00113.00100.94105.500.00-10110.00%
IWM261218C001100002024-07-16 9:53AM EDT110.00118.00116.79121.50+18.40+18.47%21745.75%
IWM261218C001150002024-05-22 10:28AM EDT115.00103.0092.3197.000.00-150.00%
IWM261218C001200002024-06-24 9:54AM EDT120.0092.00108.27113.000.00-2343.66%
IWM261218C001250002024-07-16 11:48AM EDT125.00106.32104.13108.50+4.02+3.93%5842.21%
IWM261218C001300002024-07-11 12:00PM EDT130.0090.0099.88104.500.00-12941.49%
IWM261218C001350002024-07-15 11:36AM EDT135.0097.1695.74100.50+1.66+1.74%11140.72%
IWM261218C001400002024-06-12 3:13PM EDT140.0079.5982.7287.500.00-92827.19%
IWM261218C001450002024-07-02 12:59PM EDT145.0069.4387.5892.000.00-31738.45%
IWM261218C001500002024-07-12 12:09PM EDT150.0077.5083.7488.000.00-48537.58%
IWM261218C001550002024-07-12 12:00PM EDT155.0073.7779.6484.000.00-3836.69%
IWM261218C001600002024-07-12 9:39AM EDT160.0069.6075.8480.500.00-14236.30%
IWM261218C001650002024-07-16 12:23PM EDT165.0074.5072.0476.50+17.00+29.57%11635.32%
IWM261218C001700002024-06-27 2:48PM EDT170.0052.8070.6873.000.00-34134.81%
IWM261218C001750002024-07-15 2:27PM EDT175.0062.9064.7169.000.00-52933.77%
IWM261218C001800002024-07-15 1:26PM EDT180.0058.5860.9665.500.00-36033.17%
IWM261218C001850002024-07-16 12:14PM EDT185.0060.5057.4662.00+3.50+6.14%352432.51%
IWM261218C001900002024-07-16 12:29PM EDT190.0056.3054.0758.50+7.32+14.94%33331.80%
IWM261218C001950002024-07-15 12:11PM EDT195.0048.5050.7855.500.00-256131.46%
IWM261218C002000002024-07-16 12:25PM EDT200.0050.0147.6051.72+3.69+7.97%671,54030.42%
IWM261218C002050002024-07-16 9:33AM EDT205.0044.2044.5149.00+4.40+11.06%511830.19%
IWM261218C002100002024-07-16 10:10AM EDT210.0042.8041.5944.40+3.23+8.16%562,62128.44%
IWM261218C002150002024-07-16 9:33AM EDT215.0040.5038.7843.00+4.29+11.85%11829.09%
IWM261218C002200002024-07-16 12:26PM EDT220.0038.5035.9640.00+4.46+13.10%43,90328.45%
IWM261218C002250002024-07-16 12:07PM EDT225.0034.9735.2436.11+3.86+12.41%296427.10%
IWM261218C002300002024-07-16 10:41AM EDT230.0032.2530.8134.84+3.41+11.82%315,53427.62%
IWM261218C002350002024-07-15 3:23PM EDT235.0027.5828.2932.240.00-16827.09%
IWM261218C002400002024-07-15 3:54PM EDT240.0026.3026.0129.000.00-201,07126.04%
IWM261218C002450002024-07-09 2:43PM EDT245.0014.8023.8027.550.00-21,72426.22%
IWM261218C002500002024-07-16 10:56AM EDT250.0022.9821.8524.60+2.73+13.48%424125.24%
IWM261218C002550002024-04-03 10:37AM EDT255.0015.9511.8215.350.00-210219.49%
IWM261218C002600002024-07-16 9:55AM EDT260.0019.1918.0921.50+1.99+11.57%426825.11%
IWM261218C002650002024-07-12 12:43PM EDT265.0017.2716.4619.78+3.97+29.85%16,09324.83%
IWM261218C002700002024-07-12 12:55PM EDT270.0015.7214.8718.11+3.52+28.85%11,66424.51%
IWM261218C002750002024-07-11 9:53AM EDT275.008.8413.4516.580.00-367,26124.24%
IWM261218C002800002024-07-15 11:12AM EDT280.0014.0012.1214.85+2.90+26.13%522023.73%
IWM261218C002850002024-07-16 9:47AM EDT285.0012.0410.9613.92+2.87+31.30%501,63423.80%
IWM261218C002900002024-07-15 3:13PM EDT290.009.469.8812.760.00-3361523.63%
IWM261218C002950002024-07-16 12:17PM EDT295.0010.379.7810.99+2.27+28.02%262,86222.86%
IWM261218C003000002024-07-16 12:23PM EDT300.009.709.3010.74+2.05+26.80%823,30423.35%
IWM261218C003050002024-07-16 10:47AM EDT305.008.137.999.15+4.25+109.54%221522.58%
IWM261218C003100002024-07-16 11:50AM EDT310.008.217.158.35+1.81+28.28%6748722.47%
Opções de vendapara18 de dezembro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM261218P000950002024-07-15 9:44AM EDT95.001.111.151.430.00-213832.73%
IWM261218P001000002024-07-12 10:05AM EDT100.001.341.081.600.00-155431.69%
IWM261218P001050002024-03-20 9:30AM EDT105.001.850.000.000.00-1512.50%
IWM261218P001100002024-07-16 9:56AM EDT110.001.601.532.01-0.05-3.03%1240929.80%
IWM261218P001150002024-02-08 11:10AM EDT115.003.270.515.500.00-2136.73%
IWM261218P001200002024-07-16 12:17PM EDT120.002.151.912.20-0.42-16.34%760327.19%
IWM261218P001250002024-06-20 9:50AM EDT125.002.962.182.830.00-3,0013,28027.31%
IWM261218P001300002024-06-20 10:50AM EDT130.003.402.493.180.00-113226.58%
IWM261218P001350002024-07-03 10:43AM EDT135.003.652.833.560.00-101,44825.85%
IWM261218P001400002024-07-11 4:09PM EDT140.004.003.233.980.00-175,17625.15%
IWM261218P001450002024-07-05 1:56PM EDT145.004.854.004.470.00-4712,25224.52%
IWM261218P001500002024-07-12 10:05AM EDT150.004.504.334.97-0.28-6.10%213,21223.83%
IWM261218P001550002024-07-01 10:33AM EDT155.006.254.725.610.00-141523.29%
IWM261218P001600002024-07-12 3:37PM EDT160.005.735.346.270.00-314,99922.71%
IWM261218P001650002024-07-11 9:56AM EDT165.006.386.047.01-1.15-15.27%19,18322.15%
IWM261218P001700002024-07-16 11:24AM EDT170.007.386.817.83-0.47-5.99%419,91521.61%
IWM261218P001750002024-07-12 11:06AM EDT175.008.697.198.730.00-130,61221.08%
IWM261218P001800002024-07-15 3:13PM EDT180.009.748.649.710.00-325,67920.55%
IWM261218P001850002024-07-08 2:58PM EDT185.0013.119.6910.820.00-5733,40320.07%
IWM261218P001900002024-07-16 10:51AM EDT190.0011.5010.8612.02-0.47-3.93%260319.58%
IWM261218P001950002024-07-12 3:59PM EDT195.0012.4912.1013.34-1.70-11.98%149019.11%
IWM261218P002000002024-07-12 3:17PM EDT200.0014.3513.5314.80-0.67-4.46%39,09218.66%
IWM261218P002050002024-07-15 2:51PM EDT205.0016.7015.0116.350.00-510818.18%
IWM261218P002100002024-07-16 10:46AM EDT210.0017.3715.9918.73-0.87-4.77%477,31518.25%
IWM261218P002150002024-07-16 9:38AM EDT215.0019.1417.7520.59-7.57-28.34%2317.80%
IWM261218P002200002024-07-16 12:33PM EDT220.0021.0019.5622.50-5.74-21.12%1,047517.28%
IWM261218P002250002024-06-04 10:36AM EDT225.0030.1927.9232.500.00-32622.55%
IWM261218P002300002024-07-15 12:16PM EDT230.0027.2023.7326.860.00-2,0002,01416.31%
IWM261218P002350002024-06-27 3:30PM EDT235.0037.1926.0529.310.00-12015.84%
IWM261218P002400002024-07-15 2:27PM EDT240.0032.0428.5531.940.00-8715.38%
IWM261218P002450002024-07-09 2:37PM EDT245.0044.5831.2634.770.00-23414.93%
IWM261218P002500002024-05-31 3:30PM EDT250.0047.0845.0149.970.00-61123.61%
IWM261218P002550002024-07-12 3:59PM EDT255.0044.2937.2240.970.00-101014.02%
IWM261218P002600002024-07-15 2:51PM EDT260.0044.8040.5844.470.00-3313.66%
IWM261218P002650002024-05-14 1:39PM EDT265.0058.9661.0065.830.00--027.39%
IWM261218P002700002024-07-12 1:45PM EDT270.0056.4847.9252.020.00-22712.96%
IWM261218P002750002024-05-14 1:39PM EDT275.0068.8971.0075.790.00-5029.25%
IWM261218P003000002024-02-21 11:04AM EDT300.00101.5092.5097.500.00-1030.89%
IWM261218P003100002024-07-15 10:15AM EDT310.0093.9085.5090.000.00-2015.46%