Mercado abrirá em 5 h 27 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
214,31+0,30 (+0,14%)
No fechamento: 04:00PM EST
214,55 +0,24 (+0,11%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de fevereiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220218C001100002022-01-04 11:36AM EST110.00114.20104.41104.680.00-40101.37%
IWM220218C001250002021-11-10 6:57AM EST125.0094.6594.4295.000.00-10163.01%
IWM220218C001450002022-01-12 12:26PM EST145.0071.4170.4270.81+71.41--186.13%
IWM220218C001500002021-12-15 2:38PM EST150.0064.9864.5164.780.00-1161.38%
IWM220218C001600002021-11-04 1:59PM EST160.0078.2155.6055.970.00-2270.17%
IWM220218C001650002021-12-13 3:17PM EST165.0053.770.000.000.00-400.00%
IWM220218C001700002022-01-10 12:57PM EST170.0042.6044.7244.970.00-12348.41%
IWM220218C001750002022-01-14 2:50PM EST175.0038.3539.8040.07-4.19-9.85%103444.82%
IWM220218C001800002022-01-14 2:50PM EST180.0033.5434.9335.20-3.56-9.60%273941.36%
IWM220218C001850002022-01-14 3:45PM EST185.0030.0030.1230.40-2.20-6.83%4002338.23%
IWM220218C001860002022-01-11 11:03AM EST186.0031.1729.1729.450.00-42137.65%
IWM220218C001880002022-01-06 10:53AM EST188.0031.9327.2827.560.00-361736.48%
IWM220218C001890002021-12-22 2:03PM EST189.0032.5426.3526.630.00-11135.97%
IWM220218C001900002022-01-11 3:08PM EST190.0028.8925.4125.690.00-138335.35%
IWM220218C001910002022-01-04 12:07PM EST191.0034.8524.4924.770.00-1634.86%
IWM220218C001920002022-01-11 2:07PM EST192.0026.8023.5723.850.00-131234.34%
IWM220218C001930002021-11-11 2:51PM EST193.0047.6628.8829.330.00-1966.81%
IWM220218C001940002021-12-22 10:06AM EST194.0026.5121.7522.030.00-1433.30%
IWM220218C001950002022-01-06 9:30AM EST195.0024.4020.8521.130.00-14932.80%
IWM220218C001960002022-01-10 9:30AM EST196.0020.9819.9620.240.00-31932.31%
IWM220218C001970002021-12-28 10:15AM EST197.0029.5819.0919.360.00-2831.84%
IWM220218C001980002022-01-12 10:49AM EST198.0020.2518.2218.490.00-191531.37%
IWM220218C001990002022-01-10 10:12AM EST199.0016.7517.3717.630.00-41730.92%
IWM220218C002000002022-01-14 3:52PM EST200.0016.4316.5216.78-2.25-12.04%737130.47%
IWM220218C002010002022-01-11 9:46AM EST201.0015.6815.6915.940.00-103330.02%
IWM220218C002020002022-01-12 4:07PM EST202.0014.0514.8715.12-2.22-13.64%22929.61%
IWM220218C002030002022-01-14 2:14PM EST203.0012.4914.0614.31-3.13-20.04%439629.19%
IWM220218C002040002022-01-14 2:14PM EST204.0011.7513.2713.51-1.53-11.52%31428.76%
IWM220218C002050002022-01-14 2:33PM EST205.0011.2712.4912.73-2.87-20.30%2418328.36%
IWM220218C002060002022-01-14 1:23PM EST206.009.6711.7311.96-2.58-21.06%210427.93%
IWM220218C002070002022-01-14 12:18PM EST207.009.9310.9811.21-4.58-31.56%313527.52%
IWM220218C002080002022-01-14 3:52PM EST208.0010.2210.2510.47-1.27-11.05%321227.08%
IWM220218C002090002022-01-14 1:19PM EST209.007.889.549.76-2.66-25.24%6117026.70%
IWM220218C002100002022-01-14 3:36PM EST210.008.648.869.06-0.52-5.68%30051026.27%
IWM220218C002110002022-01-14 3:27PM EST211.008.008.288.38-0.79-8.99%8482725.85%
IWM220218C002120002022-01-14 3:58PM EST212.007.587.637.73-0.27-3.44%5251,47625.46%
IWM220218C002130002022-01-14 4:03PM EST213.007.057.007.10-0.07-0.98%5951,37325.07%
IWM220218C002140002022-01-14 4:09PM EST214.006.506.406.49-0.05-0.76%79385524.66%
IWM220218C002150002022-01-14 4:14PM EST215.005.905.825.89-0.05-0.84%6612,96724.20%
IWM220218C002160002022-01-14 3:48PM EST216.005.285.275.34-0.14-2.58%7163,09323.82%
IWM220218C002170002022-01-14 4:12PM EST217.004.814.754.81-0.30-5.87%6222,42223.43%
IWM220218C002180002022-01-14 3:51PM EST218.004.274.264.32-0.18-4.04%2469,03823.08%
IWM220218C002190002022-01-14 3:57PM EST219.003.853.803.85-0.13-3.27%1291,35322.71%
IWM220218C002200002022-01-14 4:11PM EST220.003.413.383.42-0.10-2.85%3,91632,17522.38%
IWM220218C002210002022-01-14 4:03PM EST221.003.002.963.02-0.17-5.36%2721,55622.05%
IWM220218C002220002022-01-14 3:51PM EST222.002.612.602.65-0.17-6.12%2911,82421.74%
IWM220218C002230002022-01-14 4:11PM EST223.002.312.252.31-0.11-4.55%2674,28621.42%
IWM220218C002240002022-01-14 3:56PM EST224.002.001.952.01-0.14-6.54%1445,41821.17%
IWM220218C002250002022-01-14 3:54PM EST225.001.711.671.74-0.16-8.56%90728,38020.93%
IWM220218C002260002022-01-14 3:34PM EST226.001.401.441.50-0.21-13.04%4372,91620.72%
IWM220218C002270002022-01-14 4:12PM EST227.001.291.231.28-0.07-5.15%5132,39320.47%
IWM220218C002280002022-01-14 3:42PM EST228.001.051.051.10-0.15-12.50%1171,13220.34%
IWM220218C002290002022-01-14 3:44PM EST229.000.900.880.94-0.12-11.76%9075920.20%
IWM220218C002300002022-01-14 4:11PM EST230.000.790.780.80-0.07-8.14%46128,73820.09%
IWM220218C002310002022-01-14 3:42PM EST231.000.630.640.68-0.12-16.00%1173,28720.00%
IWM220218C002320002022-01-14 3:32PM EST232.000.530.540.58-0.11-17.19%773,15119.95%
IWM220218C002330002022-01-14 4:03PM EST233.000.490.450.49-0.03-5.77%586,08919.87%
IWM220218C002340002022-01-14 4:08PM EST234.000.410.380.42-0.04-8.89%7115,83719.89%
IWM220218C002350002022-01-14 3:55PM EST235.000.340.330.36-0.04-10.53%21831,85119.92%
IWM220218C002360002022-01-14 3:18PM EST236.000.280.280.30-0.06-17.65%261,35919.83%
IWM220218C002370002022-01-14 3:52PM EST237.000.240.240.26-0.06-20.00%6473519.92%
IWM220218C002380002022-01-14 3:51PM EST238.000.220.200.22-0.03-12.00%436,38519.95%
IWM220218C002390002022-01-14 4:08PM EST239.000.180.170.19-0.04-18.18%289,47120.02%
IWM220218C002400002022-01-14 3:59PM EST240.000.160.140.17-0.05-23.81%1656,21920.26%
IWM220218C002410002022-01-14 3:28PM EST241.000.140.120.14-0.03-17.65%112,58620.22%
IWM220218C002420002022-01-14 12:30PM EST242.000.130.100.12-0.02-13.33%12382420.26%
IWM220218C002430002022-01-14 3:34PM EST243.000.100.090.11-0.03-23.08%111,41220.56%
IWM220218C002440002022-01-14 4:00PM EST244.000.100.070.09-0.02-16.67%168,73320.51%
IWM220218C002450002022-01-14 3:54PM EST245.000.110.060.08+0.01+10.00%24220,05720.70%
IWM220218C002460002022-01-14 3:55PM EST246.000.070.050.07-0.02-22.22%511,23020.80%
IWM220218C002470002022-01-14 12:09PM EST247.000.050.040.07-0.04-44.44%32,30221.39%
IWM220218C002480002022-01-14 2:09PM EST248.000.060.040.06-0.01-14.29%65,72921.39%
IWM220218C002490002022-01-14 3:57PM EST249.000.040.030.06-0.02-33.33%22,68421.97%
IWM220218C002500002022-01-14 3:55PM EST250.000.050.040.05-0.01-16.67%30416,97521.88%
IWM220218C002510002022-01-14 2:12PM EST251.000.030.020.05-0.03-50.00%1131422.36%
IWM220218C002520002022-01-14 12:45PM EST252.000.040.020.05-0.02-33.33%1016822.85%
IWM220218C002530002022-01-13 2:13PM EST253.000.050.020.040.00-104,31622.75%
IWM220218C002540002022-01-14 3:42PM EST254.000.030.010.04-0.01-25.00%101,37223.24%
IWM220218C002550002022-01-14 2:48PM EST255.000.020.020.04-0.02-50.00%1133,62523.63%
IWM220218C002560002022-01-14 1:14PM EST256.000.030.010.040.00-5012,52124.22%
IWM220218C002580002022-01-13 1:11PM EST258.000.010.010.03-0.01-50.00%23,54424.22%
IWM220218C002600002022-01-14 3:54PM EST260.000.030.010.030.00-77,32525.20%
IWM220218C002620002022-01-13 12:43PM EST262.000.020.000.030.00-57625.98%
IWM220218C002640002022-01-13 1:10PM EST264.000.010.000.020.00-29725.78%
IWM220218C002650002022-01-13 9:30AM EST265.000.010.000.020.00-35,58726.17%
IWM220218C002700002022-01-13 12:44PM EST270.000.020.000.020.00-6991,73328.13%
IWM220218C002750002022-01-14 4:05PM EST275.000.010.000.010.00-11,44228.13%
IWM220218C002800002022-01-13 10:53AM EST280.000.010.000.020.00-1,4207,58032.03%
IWM220218C002850002022-01-13 10:47AM EST285.000.010.000.020.00-1304,13133.99%
IWM220218C002900002022-01-11 12:19PM EST290.000.010.000.020.00-1012,91035.94%
IWM220218C002950002021-12-28 2:02PM EST295.000.020.000.010.00-11935.16%
IWM220218C003000002021-12-28 3:57PM EST300.000.020.000.010.00-5064036.72%
IWM220218C003050002021-12-07 9:46AM EST305.000.040.000.010.00-1019538.67%
IWM220218C003100002021-12-27 10:10AM EST310.000.020.000.010.00-1086540.23%
IWM220218C003150002021-12-30 9:31AM EST315.000.010.000.010.00-6941.80%
IWM220218C003200002021-12-27 3:42PM EST320.000.010.000.010.00-2111443.36%
IWM220218C003250002022-01-11 11:12AM EST325.000.010.000.010.00-521344.53%
IWM220218C003300002021-12-31 9:47AM EST330.000.010.000.010.00-116346.09%
IWM220218C003350002021-12-22 10:51AM EST335.000.020.000.010.00-205647.66%
IWM220218C003400002022-01-06 11:50AM EST340.000.010.000.010.00-125149.22%
IWM220218C003450002021-12-30 3:52PM EST345.000.010.000.010.00-837050.78%
Opções de vendapara18 de fevereiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220218P001100002022-01-14 3:50PM EST110.000.030.010.04+0.02+200.00%182,04778.52%
IWM220218P001150002021-12-31 9:52AM EST115.000.040.020.040.00-127775.00%
IWM220218P001200002022-01-13 12:49PM EST120.000.050.030.050.00-140572.27%
IWM220218P001250002022-01-07 11:33AM EST125.000.070.040.060.00-140869.14%
IWM220218P001300002022-01-14 3:35PM EST130.000.060.050.070.00-143465.63%
IWM220218P001350002022-01-13 4:11PM EST135.000.070.060.080.00-8070762.31%
IWM220218P001400002022-01-14 10:54AM EST140.000.090.070.100.00-21,34959.18%
IWM220218P001450002022-01-13 4:11PM EST145.000.110.090.110.00-91,39155.86%
IWM220218P001500002022-01-14 3:44PM EST150.000.130.110.13-0.01-7.14%1636,38252.73%
IWM220218P001550002022-01-14 11:36AM EST155.000.170.140.16+0.02+13.33%1503,47550.39%
IWM220218P001600002022-01-14 1:35PM EST160.000.240.170.20+0.02+9.09%1431,46647.56%
IWM220218P001650002022-01-14 1:38PM EST165.000.330.220.25+0.09+37.50%56,20144.78%
IWM220218P001700002022-01-14 3:56PM EST170.000.330.290.320.00-5287,63042.11%
IWM220218P001750002022-01-14 3:59PM EST175.000.430.390.42-0.02-4.44%959,45739.60%
IWM220218P001800002022-01-14 3:54PM EST180.000.560.520.55-0.04-6.67%74414,65637.06%
IWM220218P001850002022-01-14 3:37PM EST185.000.800.710.76-0.07-8.05%7,20527,19334.86%
IWM220218P001860002022-01-14 1:21PM EST186.001.170.760.81+0.18+18.18%7169934.42%
IWM220218P001870002022-01-14 3:35PM EST187.000.930.820.87-0.17-15.45%797,85134.03%
IWM220218P001880002022-01-14 1:35PM EST188.001.380.870.93+0.27+24.32%4531,76933.61%
IWM220218P001890002022-01-14 3:29PM EST189.001.100.941.00-0.06-5.17%10532433.23%
IWM220218P001900002022-01-14 3:59PM EST190.001.081.011.05-0.20-15.62%4,6738,77432.64%
IWM220218P001910002022-01-14 3:57PM EST191.001.181.081.14-0.19-13.87%8,12566032.35%
IWM220218P001920002022-01-14 4:09PM EST192.001.241.171.22-0.07-5.34%3984431.92%
IWM220218P001930002022-01-14 3:43PM EST193.001.381.261.31-0.16-10.39%1532,30731.53%
IWM220218P001940002022-01-14 3:50PM EST194.001.471.351.41-0.22-13.02%8729131.17%
IWM220218P001950002022-01-14 4:09PM EST195.001.531.461.51-0.28-15.47%4,72813,73330.74%
IWM220218P001960002022-01-14 1:26PM EST196.001.711.571.63-0.27-13.64%622,54030.41%
IWM220218P001970002022-01-14 4:12PM EST197.001.711.691.75-0.45-20.83%798,52530.02%
IWM220218P001980002022-01-14 3:40PM EST198.002.011.821.88-0.23-10.27%818,60029.63%
IWM220218P001990002022-01-14 3:34PM EST199.002.201.962.02-0.17-7.17%1291,21429.24%
IWM220218P002000002022-01-14 4:12PM EST200.002.132.112.17-0.42-16.47%8,13320,81028.85%
IWM220218P002010002022-01-14 3:57PM EST201.002.432.282.34-0.26-9.67%1904,79728.50%
IWM220218P002020002022-01-14 3:50PM EST202.002.622.452.52-0.27-9.34%2734,76228.15%
IWM220218P002030002022-01-14 3:43PM EST203.002.822.642.71-0.35-11.04%5262,00327.78%
IWM220218P002040002022-01-14 3:58PM EST204.003.012.852.92-0.40-11.73%1,0089,43827.44%
IWM220218P002050002022-01-14 4:09PM EST205.003.203.063.14-0.49-13.28%11,27967,01827.08%
IWM220218P002060002022-01-14 3:55PM EST206.003.553.303.37-0.35-8.97%2481,93426.69%
IWM220218P002070002022-01-14 4:11PM EST207.003.603.553.62-0.63-14.89%1,23616,40526.31%
IWM220218P002080002022-01-14 4:12PM EST208.003.783.833.89-0.61-13.90%32120,37525.94%
IWM220218P002090002022-01-14 4:10PM EST209.004.214.114.18-0.61-12.66%1,30814,60825.58%
IWM220218P002100002022-01-14 4:12PM EST210.004.434.424.48-0.72-13.98%24,03857,88325.18%
IWM220218P002110002022-01-14 4:12PM EST211.004.724.734.81+0.34+7.76%1,46211,38824.82%
IWM220218P002120002022-01-14 3:59PM EST212.005.305.085.16-0.51-8.78%7646,76024.44%
IWM220218P002130002022-01-14 4:12PM EST213.005.405.455.53-0.74-12.05%4,59710,19824.05%
IWM220218P002140002022-01-14 4:03PM EST214.005.975.845.93-0.73-10.90%1367,12823.69%
IWM220218P002150002022-01-14 4:03PM EST215.006.356.266.35-0.71-10.06%1,46732,84723.30%
IWM220218P002160002022-01-14 4:09PM EST216.006.866.706.80-0.41-5.64%608,24622.93%
IWM220218P002170002022-01-14 2:50PM EST217.008.387.177.28+0.34+4.23%12817,59722.57%
IWM220218P002180002022-01-14 3:46PM EST218.008.117.677.79-0.52-6.03%816,70722.22%
IWM220218P002190002022-01-14 3:18PM EST219.009.088.128.33-0.26-2.78%733,44121.86%
IWM220218P002200002022-01-14 3:59PM EST220.009.108.698.90-0.43-4.51%76315,02721.51%
IWM220218P002210002022-01-14 4:11PM EST221.009.459.299.51-0.28-2.88%321,11921.20%
IWM220218P002220002022-01-14 3:56PM EST222.0010.509.9210.15+0.59+5.95%353,09520.90%
IWM220218P002230002022-01-14 2:11PM EST223.0013.1110.5910.82+1.88+16.74%424,13720.59%
IWM220218P002240002022-01-14 3:25PM EST224.0012.1011.2911.52-0.42-3.35%122,08720.30%
IWM220218P002250002022-01-14 3:50PM EST225.0012.4012.0212.25-0.80-6.06%4421,22420.01%
IWM220218P002260002022-01-14 12:55PM EST226.0015.8812.7813.01+4.34+37.61%93,77819.73%
IWM220218P002270002022-01-14 11:32AM EST227.0015.8613.5713.81+1.04+7.02%23,21219.53%
IWM220218P002280002022-01-14 2:13PM EST228.0017.1114.3814.62+4.88+39.90%2793919.25%
IWM220218P002290002022-01-14 2:52PM EST229.0016.9115.2315.46+2.19+14.88%1359219.02%
IWM220218P002300002022-01-14 3:16PM EST230.0017.3716.0916.33+0.15+0.87%189,42218.86%
IWM220218P002310002022-01-14 12:01PM EST231.0019.5016.9717.21+2.72+16.21%152618.63%
IWM220218P002320002022-01-14 11:21AM EST232.0020.9617.8718.11+6.87+48.76%123418.42%
IWM220218P002330002022-01-12 11:19AM EST233.0019.5618.7819.03+1.14+6.19%155418.26%
IWM220218P002340002022-01-11 3:07PM EST234.0017.0219.7119.960.00-642418.09%
IWM220218P002350002022-01-11 3:44PM EST235.0024.1620.6620.90+3.74+18.32%21,63017.87%
IWM220218P002360002022-01-14 9:56AM EST236.0022.6221.6121.86+3.49+18.24%125517.82%
IWM220218P002370002022-01-13 3:23PM EST237.0022.3122.5622.820.00-912917.63%
IWM220218P002380002022-01-07 9:40AM EST238.0025.3423.5323.78+1.30+5.41%11,55917.19%
IWM220218P002390002022-01-14 9:50AM EST239.0026.2724.5024.75+1.91+7.84%129016.80%
IWM220218P002400002022-01-11 3:54PM EST240.0022.8825.4725.740.00-62,19816.90%
IWM220218P002410002022-01-04 10:39AM EST241.0016.9026.4526.720.00-49316.41%
IWM220218P002420002022-01-11 1:18PM EST242.0025.4627.4327.700.00-714315.24%
IWM220218P002430002022-01-03 12:41PM EST243.0030.0028.4228.690.00-114213.28%
IWM220218P002440002022-01-05 9:37AM EST244.0019.1429.4129.680.00-132850.00%
IWM220218P002450002022-01-13 3:44PM EST245.0030.6030.4030.670.00-54120.00%
IWM220218P002460002021-12-23 3:59PM EST246.0024.6131.3931.660.00-10750.00%
IWM220218P002470002022-01-05 11:11AM EST247.0034.1932.3832.65+10.96+47.18%1780.00%
IWM220218P002480002022-01-14 9:56AM EST248.0034.3733.3733.65+1.27+3.84%11120.00%
IWM220218P002490002021-12-15 10:02AM EST249.0037.0134.3734.640.00-1780.00%
IWM220218P002500002022-01-11 9:43AM EST250.0036.4735.3635.640.00-11,7090.00%
IWM220218P002510002021-12-23 1:30PM EST251.0028.7436.3636.630.00-1190.00%
IWM220218P002520002021-11-17 1:16PM EST252.0019.8936.5537.040.00-15160.00%
IWM220218P002530002021-11-23 10:51AM EST253.0025.3131.0031.390.00-10140.00%
IWM220218P002540002021-11-23 11:13AM EST254.0026.6831.9532.320.00-2170.00%
IWM220218P002550002022-01-14 9:56AM EST255.0041.3340.3540.62+16.70+67.80%1230.00%
IWM220218P002580002022-01-05 11:11AM EST258.0033.9943.3443.610.00-1300.00%
IWM220218P002600002022-01-05 2:14PM EST260.0038.8045.3445.610.00-3270.00%
IWM220218P002620002021-11-09 11:37AM EST262.0024.5442.8843.450.00--200.00%
IWM220218P002640002021-11-30 9:53AM EST264.0044.3740.8941.340.00-1100.00%
IWM220218P002650002021-12-13 10:24AM EST265.0048.1548.8749.120.00-5100.00%
IWM220218P002700002022-01-03 9:37AM EST270.0045.0055.3355.600.00-2002000.00%
IWM220218P002750002021-12-30 9:53AM EST275.0050.0660.3360.600.00-1200.00%
IWM220218P002800002021-12-21 3:34PM EST280.0064.7065.3265.600.00-100.00%
IWM220218P003000002021-11-09 11:13AM EST300.0060.5080.7681.340.00--10.00%