Mercado abrirá em 5 h 19 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 março de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220318C001050002022-01-11 10:26AM EST105.00109.74110.50110.910.00-11107.03%
IWM220318C001100002021-12-13 1:15PM EST110.00105.720.000.000.00-200.00%
IWM220318C001150002021-12-10 3:32PM EST115.00104.53100.81101.170.00-3098.97%
IWM220318C001200002021-10-29 8:56AM EST120.00108.26101.79102.390.00-20143.38%
IWM220318C001250002021-11-10 6:57AM EST125.00101.2694.4195.010.00-10119.90%
IWM220318C001300002021-10-25 11:56AM EST130.0099.3089.0092.840.00-11120.98%
IWM220318C001350002021-12-30 9:33AM EST135.0089.2579.5579.850.00-4657.96%
IWM220318C001400002022-01-05 9:30AM EST140.0085.0374.5974.890.00-13654.83%
IWM220318C001450002021-12-30 10:12AM EST145.0080.4669.6669.940.00-11752.05%
IWM220318C001500002022-01-13 12:55PM EST150.0065.5864.7265.000.00-215451.37%
IWM220318C001550002021-12-10 2:29PM EST155.0065.0161.3061.650.00-11561.79%
IWM220318C001600002021-12-27 10:26AM EST160.0063.4154.9055.180.00-53645.65%
IWM220318C001650002022-01-10 2:08PM EST165.0049.8050.0350.300.00-25242.94%
IWM220318C001700002022-01-14 10:05AM EST170.0044.3345.2045.47-0.67-1.49%15340.49%
IWM220318C001750002021-12-30 12:16PM EST175.0050.8040.4240.680.00-16538.10%
IWM220318C001800002022-01-14 12:47PM EST180.0032.7235.7035.97-4.98-13.21%13635.94%
IWM220318C001850002022-01-07 10:24AM EST185.0030.5931.0931.350.00-117033.89%
IWM220318C001900002022-01-11 1:25PM EST190.0029.1626.6126.860.00-54631.98%
IWM220318C001910002022-01-04 12:05PM EST191.0035.8725.7325.980.00-51431.62%
IWM220318C001920002022-01-12 1:11PM EST192.0027.5524.8725.110.00-14631.27%
IWM220318C001930002022-01-11 10:34AM EST193.0024.5824.0124.250.00-11430.93%
IWM220318C001940002021-12-17 10:26AM EST194.0024.1323.1523.390.00-162130.57%
IWM220318C001950002022-01-12 11:49AM EST195.0023.6422.3122.550.00-73530.26%
IWM220318C001960002022-01-07 11:25AM EST196.0024.5821.4721.710.00-11129.91%
IWM220318C001970002022-01-14 12:02PM EST197.0019.1520.6520.88-6.46-25.22%1929.58%
IWM220318C001980002021-12-23 3:36PM EST198.0028.0119.8320.060.00-2929.25%
IWM220318C001990002022-01-10 2:21PM EST199.0019.4519.0219.250.00-23628.92%
IWM220318C002000002022-01-14 12:05PM EST200.0016.6218.2218.45-4.13-19.90%4639228.60%
IWM220318C002010002022-01-14 11:08AM EST201.0015.9917.4417.66-2.27-12.43%46028.27%
IWM220318C002020002022-01-14 3:33PM EST202.0016.4916.6616.88-4.47-21.33%104127.94%
IWM220318C002030002022-01-13 12:03PM EST203.0017.9215.8916.110.00-211227.61%
IWM220318C002040002022-01-13 1:58PM EST204.0016.7515.1415.350.00-224427.28%
IWM220318C002050002022-01-14 1:23PM EST205.0012.3514.4014.61-2.30-15.70%440726.97%
IWM220318C002060002022-01-14 10:52AM EST206.0012.6213.6813.88-0.77-5.75%1110326.65%
IWM220318C002070002022-01-14 11:24AM EST207.0011.6012.9613.16-1.42-10.91%1457826.32%
IWM220318C002080002022-01-14 4:03PM EST208.0012.4012.2712.46-1.02-7.60%2227726.01%
IWM220318C002090002022-01-14 3:59PM EST209.0011.6411.5811.77-0.45-3.72%429625.68%
IWM220318C002100002022-01-14 3:44PM EST210.0010.8910.9611.10-0.51-4.47%522,45425.37%
IWM220318C002110002022-01-14 3:01PM EST211.009.7010.3110.44-1.83-15.87%942225.05%
IWM220318C002120002022-01-14 4:03PM EST212.009.789.689.81-0.90-8.43%70568024.76%
IWM220318C002130002022-01-14 3:52PM EST213.009.059.069.19-0.05-0.55%901,08824.45%
IWM220318C002140002022-01-14 3:51PM EST214.008.408.468.58+0.03+0.36%9074224.12%
IWM220318C002150002022-01-14 4:04PM EST215.007.997.898.00-0.02-0.25%3,13314,30523.83%
IWM220318C002160002022-01-14 3:54PM EST216.007.407.337.44+0.15+2.07%952,28423.54%
IWM220318C002170002022-01-14 3:21PM EST217.006.566.796.89-0.33-4.79%2131,61623.22%
IWM220318C002180002022-01-14 4:03PM EST218.006.346.276.37-0.13-2.01%1443,50022.93%
IWM220318C002190002022-01-14 4:12PM EST219.005.885.775.87-0.39-6.22%522,81222.64%
IWM220318C002200002022-01-14 4:10PM EST220.005.365.305.39-0.09-1.65%6,88527,54122.35%
IWM220318C002210002022-01-14 2:19PM EST221.004.244.854.94-0.88-17.19%1065022.08%
IWM220318C002220002022-01-14 1:31PM EST222.003.664.434.52-1.09-22.95%233,06821.83%
IWM220318C002230002022-01-14 4:03PM EST223.004.104.024.12-0.09-2.15%2774621.59%
IWM220318C002240002022-01-14 2:24PM EST224.003.183.653.74-0.66-17.19%2680921.34%
IWM220318C002250002022-01-14 3:47PM EST225.003.193.303.39-0.30-8.60%55527,89521.12%
IWM220318C002260002022-01-14 3:45PM EST226.003.002.973.06-0.72-19.35%196,54020.90%
IWM220318C002270002022-01-14 2:23PM EST227.002.312.672.75-0.46-16.61%691,35720.67%
IWM220318C002280002022-01-14 1:32PM EST228.001.962.392.47-1.03-34.45%4210,37220.48%
IWM220318C002290002022-01-14 11:28AM EST229.002.002.142.21-0.60-23.08%353,16820.29%
IWM220318C002300002022-01-14 4:00PM EST230.001.931.921.97-0.16-7.66%44241,33720.10%
IWM220318C002310002022-01-14 3:08PM EST231.001.551.711.76-0.31-16.67%1790619.96%
IWM220318C002320002022-01-14 3:34PM EST232.001.481.511.57-0.18-10.84%841,17419.84%
IWM220318C002330002022-01-14 1:42PM EST233.001.131.331.40-0.48-29.81%1992419.73%
IWM220318C002340002022-01-14 3:40PM EST234.001.171.181.24-0.21-15.22%152,06019.61%
IWM220318C002350002022-01-14 4:09PM EST235.001.081.041.10-0.07-6.09%7,68717,47519.51%
IWM220318C002360002022-01-14 1:41PM EST236.000.770.920.98-0.40-34.19%111,60619.46%
IWM220318C002370002022-01-14 2:59PM EST237.000.780.810.87-0.32-29.09%201,10219.41%
IWM220318C002380002022-01-14 4:07PM EST238.000.770.710.77-0.15-16.30%141,09419.35%
IWM220318C002390002022-01-14 1:50PM EST239.000.570.630.68-0.19-25.00%25,15019.29%
IWM220318C002400002022-01-14 4:09PM EST240.000.600.550.60-0.04-6.25%55229,04819.24%
IWM220318C002410002022-01-14 1:49PM EST241.000.460.490.54-0.20-30.30%125,83219.30%
IWM220318C002420002022-01-14 12:34PM EST242.000.410.430.48-0.11-21.15%51,73219.30%
IWM220318C002430002022-01-14 1:09PM EST243.000.330.380.42-0.18-35.29%65,28019.24%
IWM220318C002440002022-01-14 3:56PM EST244.000.350.330.38-0.07-16.67%34,16319.34%
IWM220318C002450002022-01-14 4:06PM EST245.000.340.300.34-0.04-10.53%989,87519.36%
IWM220318C002460002022-01-14 12:41PM EST246.000.250.260.30-0.09-26.47%81,26519.36%
IWM220318C002470002022-01-14 1:28PM EST247.000.220.230.27-0.08-26.67%32,56219.43%
IWM220318C002480002022-01-13 3:13PM EST248.000.260.200.24-0.02-7.14%15,63519.46%
IWM220318C002490002022-01-14 1:11PM EST249.000.180.180.22-0.08-30.77%144219.61%
IWM220318C002500002022-01-14 3:50PM EST250.000.170.160.20-0.05-22.73%12615,06019.70%
IWM220318C002510002022-01-14 2:56PM EST251.000.170.140.17-0.05-22.73%257319.61%
IWM220318C002520002022-01-13 10:40AM EST252.000.160.130.150.00-423,39019.63%
IWM220318C002530002022-01-14 2:56PM EST253.000.120.110.14-0.05-29.41%250819.83%
IWM220318C002540002022-01-10 3:50PM EST254.000.140.100.130.00-354119.97%
IWM220318C002550002022-01-14 1:41PM EST255.000.100.090.12-0.08-44.44%57,34920.12%
IWM220318C002560002022-01-13 1:00PM EST256.000.120.080.110.00-430620.26%
IWM220318C002580002022-01-13 1:00PM EST258.000.100.060.090.00-1013120.41%
IWM220318C002600002022-01-14 3:42PM EST260.000.080.060.080.00-1918,19120.80%
IWM220318C002620002022-01-13 12:49PM EST262.000.070.040.070.00-410321.14%
IWM220318C002640002022-01-13 9:40AM EST264.000.070.040.070.00-51,70521.88%
IWM220318C002650002022-01-14 3:43PM EST265.000.060.050.070.00-113,36722.17%
IWM220318C002660002022-01-13 2:20PM EST266.000.060.030.060.00-169622.07%
IWM220318C002700002022-01-14 3:43PM EST270.000.050.020.06+0.01+25.00%1012,90923.44%
IWM220318C002750002022-01-14 3:55PM EST275.000.040.020.05+0.01+33.33%314,89924.51%
IWM220318C002800002022-01-13 2:43PM EST280.000.020.010.040.00-72,89225.39%
IWM220318C002850002022-01-07 10:04AM EST285.000.030.010.040.00-661626.86%
IWM220318C002900002022-01-10 1:12PM EST290.000.020.000.030.00-842027.44%
IWM220318C002950002022-01-13 10:23AM EST295.000.020.000.030.00-13242928.71%
IWM220318C003000002022-01-13 10:22AM EST300.000.020.000.020.00-2271,54728.91%
IWM220318C003050002022-01-06 9:30AM EST305.000.020.000.030.00-17,66931.45%
IWM220318C003100002022-01-04 2:05PM EST310.000.020.000.020.00-17,45131.45%
IWM220318C003150002022-01-11 2:15PM EST315.000.010.000.020.00-2084532.81%
IWM220318C003200002022-01-13 11:07AM EST320.000.010.000.020.00-205733.99%
IWM220318C003250002022-01-14 11:50AM EST325.000.010.010.04-0.03-75.00%202637.50%
IWM220318C003300002021-12-29 9:35AM EST330.000.010.000.020.00-16436.33%
IWM220318C003350002021-12-02 12:26PM EST335.000.020.000.030.00-165038.67%
IWM220318C003400002021-12-29 9:57AM EST340.000.010.000.020.00-15038.28%
IWM220318C003450002021-12-23 4:08PM EST345.000.020.000.020.00-204639.45%
IWM220318C003500002022-01-13 10:50AM EST350.000.010.000.020.00-1,5001,76740.63%
Opções de vendapara18 de março de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220318P001050002022-01-14 1:56PM EST105.000.080.060.080.00-15968368.36%
IWM220318P001100002022-01-14 2:23PM EST110.000.090.070.09+0.01+12.50%22,59865.04%
IWM220318P001150002022-01-03 10:00AM EST115.000.130.090.110.00-133162.70%
IWM220318P001200002022-01-14 1:41PM EST120.000.130.100.13+0.01+8.33%21,21959.77%
IWM220318P001250002022-01-14 12:06PM EST125.000.160.120.15+0.03+23.08%214,10957.13%
IWM220318P001300002022-01-12 11:56AM EST130.000.180.140.18+0.04+28.57%17,01854.49%
IWM220318P001350002022-01-14 3:49PM EST135.000.200.170.21+0.01+5.26%372252.05%
IWM220318P001400002022-01-14 10:56AM EST140.000.250.210.24+0.03+13.64%518,29250.05%
IWM220318P001450002022-01-13 3:43PM EST145.000.310.250.290.00-228,89647.75%
IWM220318P001500002022-01-14 4:12PM EST150.000.340.320.35+0.03+9.68%1518,46645.51%
IWM220318P001550002022-01-14 3:08PM EST155.000.480.390.43+0.03+6.67%6711,96243.38%
IWM220318P001600002022-01-14 3:51PM EST160.000.540.490.53-0.06-10.00%10619,40541.31%
IWM220318P001650002022-01-14 2:57PM EST165.000.730.620.66-0.05-6.41%1099,81039.36%
IWM220318P001700002022-01-14 3:33PM EST170.000.850.780.82-0.10-10.53%7514,16437.35%
IWM220318P001750002022-01-14 2:01PM EST175.001.260.991.04+0.03+2.44%2417,22835.52%
IWM220318P001800002022-01-14 4:12PM EST180.001.311.281.34-0.23-14.94%1,20729,98833.84%
IWM220318P001830002022-01-12 3:21PM EST183.001.451.551.59+1.45--1133.01%
IWM220318P001850002022-01-14 4:09PM EST185.001.751.661.72-0.19-9.79%71918,15032.12%
IWM220318P001870002022-01-13 12:48PM EST187.001.971.891.92+1.97+1,515.38%35531.52%
IWM220318P001880002022-01-12 2:17PM EST188.001.871.992.03+1.87--26631.24%
IWM220318P001900002022-01-14 4:09PM EST190.002.252.172.24-0.33-12.79%36,49741,98430.53%
IWM220318P001910002022-01-14 1:50PM EST191.002.722.302.38+0.36+15.25%821,66030.30%
IWM220318P001920002022-01-14 2:33PM EST192.003.002.432.51+0.73+32.16%2751,45229.99%
IWM220318P001930002022-01-14 3:12PM EST193.003.022.572.65+0.08+2.72%20060429.69%
IWM220318P001940002022-01-14 3:43PM EST194.002.892.712.79-0.17-5.56%606,80629.37%
IWM220318P001950002022-01-14 4:08PM EST195.003.002.862.95-0.27-8.26%9323,54529.09%
IWM220318P001960002022-01-14 2:58PM EST196.003.603.023.11+0.57+18.81%91,05928.78%
IWM220318P001970002022-01-14 2:11PM EST197.004.103.193.28+0.96+30.57%1,5345,01728.48%
IWM220318P001980002022-01-14 2:58PM EST198.004.003.373.46+0.10+2.56%771,93028.17%
IWM220318P001990002022-01-14 3:05PM EST199.004.093.563.65+0.59+16.86%42,12627.88%
IWM220318P002000002022-01-14 4:04PM EST200.003.903.763.85-0.31-7.36%38,30436,36127.58%
IWM220318P002010002022-01-14 3:33PM EST201.004.223.984.06-0.18-4.09%3721,64527.28%
IWM220318P002020002022-01-14 3:43PM EST202.004.444.204.28-0.13-2.84%2263,38926.97%
IWM220318P002030002022-01-14 2:36PM EST203.005.204.434.51+0.18+3.59%10776826.66%
IWM220318P002040002022-01-14 2:40PM EST204.005.534.684.76+0.27+5.13%2743,10326.38%
IWM220318P002050002022-01-14 3:59PM EST205.005.154.935.02-0.25-4.63%2,84016,34926.09%
IWM220318P002060002022-01-14 4:03PM EST206.005.345.205.29+0.82+18.14%2621,52025.78%
IWM220318P002070002022-01-14 2:14PM EST207.006.765.495.58+1.46+27.55%466,16425.50%
IWM220318P002080002022-01-14 2:33PM EST208.006.055.795.88+0.05+0.83%716,19825.20%
IWM220318P002090002022-01-14 3:12PM EST209.006.976.106.20+0.18+2.65%641,61324.92%
IWM220318P002100002022-01-14 4:12PM EST210.006.486.436.53-0.55-7.82%1,40045,88824.62%
IWM220318P002110002022-01-14 3:58PM EST211.007.006.776.88+0.62+9.72%7431,72424.33%
IWM220318P002120002022-01-14 3:58PM EST212.007.347.147.24-0.55-6.97%3764,63524.02%
IWM220318P002130002022-01-14 3:51PM EST213.007.797.527.62-0.42-5.12%53718,11323.71%
IWM220318P002140002022-01-14 4:02PM EST214.008.127.928.02-0.24-2.87%2511,55323.42%
IWM220318P002150002022-01-14 4:03PM EST215.008.508.328.45-0.48-5.35%65722,99623.15%
IWM220318P002160002022-01-14 3:18PM EST216.009.108.758.89-0.43-4.51%443,94922.86%
IWM220318P002170002022-01-14 3:36PM EST217.009.669.219.34+0.85+9.65%3057,34622.54%
IWM220318P002180002022-01-14 3:01PM EST218.0010.819.689.83+0.56+5.46%1848,31722.27%
IWM220318P002190002022-01-13 2:52PM EST219.009.7610.1810.330.00-22,46621.98%
IWM220318P002200002022-01-14 3:57PM EST220.0011.0410.6910.86-0.21-1.87%1,19336,50121.70%
IWM220318P002210002022-01-14 3:39PM EST221.0011.6411.2311.41+1.14+10.86%2593121.43%
IWM220318P002220002022-01-14 1:32PM EST222.0014.5511.8111.99+2.10+16.87%212,72421.17%
IWM220318P002230002022-01-14 2:23PM EST223.0014.4112.4112.59+2.93+25.52%23,33520.92%
IWM220318P002240002022-01-14 9:41AM EST224.0015.2213.0313.22+3.17+26.31%65,01820.68%
IWM220318P002250002022-01-14 1:32PM EST225.0016.5913.6713.87+3.14+23.35%1418,38020.44%
IWM220318P002260002022-01-14 3:33PM EST226.0014.9614.3414.55+2.92+24.25%11,02620.23%
IWM220318P002270002022-01-14 1:52PM EST227.0017.6815.0415.25+3.08+21.10%23,14120.01%
IWM220318P002280002022-01-14 11:22AM EST228.0018.6515.7615.97+4.89+35.54%27,06519.79%
IWM220318P002290002022-01-14 9:41AM EST229.0017.9716.5016.72+1.69+10.38%11,34419.61%
IWM220318P002300002022-01-14 3:39PM EST230.0017.7117.2717.49+2.43+15.90%4623,40519.42%
IWM220318P002310002022-01-14 10:48AM EST231.0020.0018.0518.28+3.98+24.84%138219.25%
IWM220318P002320002022-01-14 11:25AM EST232.0021.6518.8619.09+10.16+88.42%160819.08%
IWM220318P002330002022-01-13 9:40AM EST233.0020.9719.6819.92+3.43+19.56%146818.93%
IWM220318P002340002022-01-14 10:43AM EST234.0022.5520.5220.76+1.55+7.38%139918.75%
IWM220318P002350002022-01-14 12:56PM EST235.0024.7221.3821.63+2.89+13.24%717,71518.65%
IWM220318P002360002022-01-14 1:34PM EST236.0025.7722.2622.51+2.23+9.47%13,30018.54%
IWM220318P002370002021-12-22 12:48PM EST237.0020.4923.1523.400.00-2031918.41%
IWM220318P002380002022-01-13 12:55PM EST238.0023.5724.0524.300.00-2052518.27%
IWM220318P002390002022-01-10 2:09PM EST239.0021.1824.9625.220.00-41,79218.20%
IWM220318P002400002022-01-14 2:28PM EST240.0028.5825.8826.14+4.15+16.99%161,76018.06%
IWM220318P002410002022-01-06 1:37PM EST241.0023.1726.8127.080.00-18518.01%
IWM220318P002420002022-01-03 9:38AM EST242.0019.1727.7528.020.00-115317.90%
IWM220318P002430002021-12-09 11:43AM EST243.0023.4627.5327.870.00-6700.00%
IWM220318P002440002022-01-07 10:10AM EST244.0025.8029.6629.930.00-351517.75%
IWM220318P002450002021-12-30 10:18AM EST245.0021.6730.6130.890.00-1027217.63%
IWM220318P002460002021-12-31 4:09PM EST246.0024.4531.5831.860.00-42,37717.58%
IWM220318P002470002022-01-10 11:54AM EST247.0034.1432.5532.830.00-211617.48%
IWM220318P002480002021-12-28 12:16PM EST248.0026.0033.5233.800.00-1817.24%
IWM220318P002490002021-11-10 3:07PM EST249.0019.2230.9031.450.00-100.00%
IWM220318P002500002022-01-14 2:02PM EST250.0038.0035.4735.77+5.42+16.64%13,52817.29%
IWM220318P002520002021-11-30 10:58AM EST252.0035.4629.4329.870.00-20260.00%
IWM220318P002530002021-11-29 10:35AM EST253.0032.6830.1530.690.00-110.00%
IWM220318P002540002021-11-10 6:57AM EST254.0030.6735.4436.020.00-210.00%
IWM220318P002550002021-12-27 11:45AM EST255.0032.3040.4040.700.00-11415.63%
IWM220318P002560002021-12-02 3:00PM EST256.0038.3433.5133.890.00-110.00%
IWM220318P002600002022-01-04 10:38AM EST260.0035.2245.3645.660.00-1590.00%
IWM220318P002620002021-12-02 11:30AM EST262.0045.3139.3439.720.00-330.00%
IWM220318P002640002021-11-23 10:26AM EST264.0034.7241.9242.270.00--100.00%
IWM220318P002650002022-01-07 10:52AM EST265.0048.9250.3450.640.00-51110.00%
IWM220318P002660002021-11-23 9:36AM EST266.0036.7543.9444.360.00--100.00%
IWM220318P002700002022-01-04 10:57AM EST270.0045.7255.3355.620.00-391530.00%
IWM220318P002750002022-01-11 10:54AM EST275.0061.5560.3260.620.00-7660.00%
IWM220318P002800002021-12-30 3:34PM EST280.0064.7365.3165.610.00-130.00%
IWM220318P002850002022-01-06 9:33AM EST285.0066.7670.3170.610.00-11860.00%
IWM220318P002950002021-11-10 6:57AM EST295.0081.3075.7576.360.00--00.00%
IWM220318P003000002021-11-29 9:58AM EST300.0076.4076.7877.090.00-800.00%
IWM220318P003500002021-11-10 6:57AM EST350.00120.00130.74131.340.00--10.00%