Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
196,99-3,76 (-1,87%)
No fechamento: 04:00PM EST
196,38 -0,61 (-0,31%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de março de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220331C001500002021-12-10 3:44PM EST150.0069.9266.2866.660.00-11130.44%
IWM220331C001550002021-11-10 6:57AM EST155.0069.6464.9365.550.00--0136.45%
IWM220331C001600002021-11-10 6:57AM EST160.0060.9260.1660.780.00--0128.83%
IWM220331C001700002022-01-20 2:49PM EST170.0036.3029.7330.030.00-7537.82%
IWM220331C001750002022-01-20 1:39PM EST175.0033.6225.5325.830.00-9936.30%
IWM220331C001800002022-01-21 10:07AM EST180.0022.9421.5421.82-12.42-35.12%33134.80%
IWM220331C001850002022-01-20 2:44PM EST185.0023.3017.7918.060.00-306833.37%
IWM220331C001900002022-01-21 9:59AM EST190.0015.8814.3414.57-4.33-21.43%26331.95%
IWM220331C001910002021-12-21 10:02AM EST191.0029.5213.6813.910.00-373531.67%
IWM220331C001920002021-11-10 6:57AM EST192.0037.0231.2131.710.00-1186.16%
IWM220331C001940002022-01-21 9:59AM EST194.0013.2011.7912.00-6.39-32.62%2930.80%
IWM220331C001950002022-01-10 10:14AM EST195.0022.1811.1911.400.00-3830.54%
IWM220331C001970002021-12-16 12:56PM EST197.0024.3921.1621.400.00--862.48%
IWM220331C001980002022-01-21 4:10PM EST198.009.609.509.67-14.00-59.32%821029.69%
IWM220331C001990002021-12-21 10:02AM EST199.0023.158.959.130.00-3829.43%
IWM220331C002000002022-01-21 2:35PM EST200.009.238.418.60-1.27-12.10%9468029.16%
IWM220331C002010002022-01-19 10:50AM EST201.0012.407.928.080.00-14628.86%
IWM220331C002020002022-01-20 9:55AM EST202.008.167.417.58-3.80-31.77%33628.58%
IWM220331C002030002022-01-20 3:52PM EST203.008.486.947.11-0.10-1.17%141628.33%
IWM220331C002040002022-01-21 11:37AM EST204.008.416.496.65-2.66-24.03%427628.07%
IWM220331C002050002022-01-21 3:57PM EST205.006.466.056.20-1.71-20.93%1425027.79%
IWM220331C002060002022-01-20 1:27PM EST206.009.865.635.780.00-9813727.55%
IWM220331C002070002022-01-21 11:03AM EST207.007.025.225.37-3.00-29.94%2918527.28%
IWM220331C002080002022-01-20 11:08AM EST208.009.564.844.980.00-2813127.03%
IWM220331C002090002022-01-21 10:12AM EST209.004.904.474.61-1.10-18.33%27826.78%
IWM220331C002100002022-01-21 3:58PM EST210.004.414.134.26-0.79-15.19%12012726.54%
IWM220331C002110002022-01-20 3:11PM EST211.005.833.803.930.00-27626.32%
IWM220331C002120002022-01-21 1:27PM EST212.003.943.493.62-2.62-39.94%2010326.11%
IWM220331C002130002022-01-21 12:53PM EST213.003.503.193.32-2.93-45.57%45425.87%
IWM220331C002140002022-01-20 10:08AM EST214.005.592.913.040.00-1621225.65%
IWM220331C002150002022-01-21 3:26PM EST215.002.842.652.78-0.84-22.83%301,35725.45%
IWM220331C002160002022-01-21 1:19PM EST216.002.742.452.54-0.62-18.45%318725.26%
IWM220331C002170002022-01-21 1:39PM EST217.002.632.202.32-1.87-41.56%2411225.10%
IWM220331C002180002022-01-20 3:40PM EST218.003.011.992.11+0.19+6.74%11,38824.92%
IWM220331C002190002022-01-21 2:07PM EST219.002.201.811.91-1.56-41.49%239424.72%
IWM220331C002200002022-01-21 4:07PM EST220.001.741.631.74-0.61-25.96%4995,33924.60%
IWM220331C002210002022-01-21 10:16AM EST221.001.731.481.58-0.38-18.01%135824.46%
IWM220331C002220002022-01-21 2:28PM EST222.001.601.331.43-0.40-20.00%127324.33%
IWM220331C002230002022-01-21 3:59PM EST223.001.281.201.30-0.44-25.58%2610024.24%
IWM220331C002240002022-01-21 1:40PM EST224.001.251.081.18-0.16-11.35%2471724.16%
IWM220331C002250002022-01-21 2:56PM EST225.001.100.971.07-0.16-12.70%322,78924.09%
IWM220331C002260002022-01-21 1:39PM EST226.001.060.870.97-0.18-14.52%2873024.02%
IWM220331C002270002022-01-21 9:48AM EST227.001.010.780.87-0.29-22.31%458423.90%
IWM220331C002280002022-01-21 3:57PM EST228.000.790.700.79-0.24-23.30%4629823.87%
IWM220331C002290002022-01-20 2:36PM EST229.001.140.630.720.00-356923.85%
IWM220331C002300002022-01-21 3:43PM EST230.000.720.570.66-0.64-47.06%901,05623.89%
IWM220331C002310002022-01-21 10:46AM EST231.000.780.510.60-0.76-49.35%4723623.88%
IWM220331C002320002022-01-21 10:44AM EST232.000.720.460.55+0.09+14.29%1753423.91%
IWM220331C002330002022-01-21 3:24PM EST233.000.480.410.50-0.16-25.00%4048023.91%
IWM220331C002340002022-01-20 3:41PM EST234.000.550.370.460.00-160923.98%
IWM220331C002350002022-01-21 2:37PM EST235.000.440.340.42-0.08-15.38%3,15530,21424.00%
IWM220331C002360002022-01-20 10:24AM EST236.000.640.300.390.00-1010324.12%
IWM220331C002370002022-01-21 9:51AM EST237.000.400.270.36-0.24-37.50%117,05424.20%
IWM220331C002380002022-01-20 2:27PM EST238.000.480.250.330.00-162924.24%
IWM220331C002390002022-01-19 2:18PM EST239.000.460.220.300.00-873924.24%
IWM220331C002400002022-01-21 3:12PM EST240.000.240.200.28-0.13-35.14%513,58124.37%
IWM220331C002410002022-01-19 2:37PM EST241.000.400.180.260.00-5013224.49%
IWM220331C002420002022-01-20 2:26PM EST242.000.330.170.240.00-213124.56%
IWM220331C002430002022-01-19 10:23AM EST243.000.340.190.230.00-10936824.81%
IWM220331C002440002022-01-20 3:29PM EST244.000.220.150.210.00-513124.81%
IWM220331C002450002022-01-21 10:05AM EST245.000.180.160.20-0.02-10.00%221,31525.00%
IWM220331C002460002022-01-14 10:29AM EST246.000.490.120.190.00-124525.20%
IWM220331C002470002022-01-13 9:35AM EST247.000.490.110.180.00-19625.39%
IWM220331C002480002022-01-19 11:36AM EST248.000.190.100.170.00-91425.54%
IWM220331C002490002022-01-10 11:32AM EST249.000.400.100.160.00-816825.68%
IWM220331C002500002022-01-21 1:36PM EST250.000.120.120.15-0.06-33.33%2527,31325.78%
IWM220331C002510002022-01-12 11:11AM EST251.000.320.080.140.00-124325.88%
IWM220331C002520002022-01-19 12:22PM EST252.000.150.070.130.00-46225.98%
IWM220331C002530002022-01-14 2:13PM EST253.000.200.070.120.00-17326.03%
IWM220331C002540002022-01-13 11:14AM EST254.000.250.060.120.00-429626.37%
IWM220331C002550002022-01-21 1:18PM EST255.000.090.060.11-0.03-25.00%151,55926.42%
IWM220331C002560002022-01-18 11:14AM EST256.000.120.050.110.00-112226.76%
IWM220331C002580002022-01-21 1:18PM EST258.000.070.050.10-0.03-30.00%1523627.10%
IWM220331C002600002022-01-21 1:36PM EST260.000.060.040.09-0.03-33.33%240427.39%
IWM220331C002620002022-01-19 12:45PM EST262.000.080.040.080.00-736227.64%
IWM220331C002640002021-12-07 1:35PM EST264.000.840.160.210.00-53832.18%
IWM220331C002650002022-01-21 12:18PM EST265.000.070.030.070.00-119528.13%
IWM220331C002700002022-01-20 3:48PM EST270.000.040.020.060.00-544329.10%
IWM220331C002750002022-01-21 11:31AM EST275.000.050.030.04+0.02+66.67%119,28829.30%
IWM220331C002800002022-01-14 1:52PM EST280.000.030.010.050.00-181,06731.35%
IWM220331C002850002022-01-20 10:29AM EST285.000.020.000.040.00-301,15532.03%
IWM220331C002900002022-01-03 1:19PM EST290.000.050.000.040.00-10849933.20%
IWM220331C002950002021-12-21 2:27PM EST295.000.050.000.040.00-24942034.57%
IWM220331C003000002022-01-14 1:58PM EST300.000.010.000.020.00-1001,08833.59%
IWM220331C003050002021-12-22 3:12PM EST305.000.040.000.030.00-1435.94%
IWM220331C003100002022-01-11 11:02AM EST310.000.020.000.010.00-313633.59%
Opções de vendapara31 de março de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220331P001500002022-01-21 3:35PM EST150.001.151.181.29+0.54+88.52%1452,02445.36%
IWM220331P001550002022-01-21 2:13PM EST155.001.411.491.61+0.29+25.89%1054,49743.53%
IWM220331P001600002022-01-21 3:25PM EST160.001.821.892.01+0.44+31.88%2322,27241.74%
IWM220331P001650002022-01-21 2:44PM EST165.002.132.422.53+0.53+33.13%1674540.09%
IWM220331P001700002022-01-21 3:23PM EST170.002.873.073.19+0.66+29.86%5,1221,36538.54%
IWM220331P001750002022-01-21 3:31PM EST175.003.753.904.02+0.89+31.12%1465237.06%
IWM220331P001800002022-01-21 3:31PM EST180.004.724.915.05+1.49+46.13%1331,64235.61%
IWM220331P001850002022-01-21 3:57PM EST185.006.066.176.32+1.43+30.89%851,68534.21%
IWM220331P001900002022-01-21 3:53PM EST190.007.587.717.87+1.50+24.67%7502,45332.85%
IWM220331P001910002022-01-20 3:53PM EST191.006.358.058.220.00-686832.59%
IWM220331P001920002022-01-14 1:50PM EST192.003.918.428.580.00-397832.32%
IWM220331P001930002022-01-21 3:56PM EST193.008.668.798.96+4.03+87.04%19440632.07%
IWM220331P001940002022-01-21 3:52PM EST194.008.889.179.34+1.64+22.65%8265631.79%
IWM220331P001950002022-01-21 3:55PM EST195.009.369.579.75+1.45+18.33%1369531.55%
IWM220331P001960002022-01-21 3:00PM EST196.009.739.9810.16+1.48+17.94%412631.27%
IWM220331P001970002022-01-21 10:15AM EST197.009.9010.4210.59+3.49+54.45%23531.01%
IWM220331P001980002022-01-21 3:17PM EST198.0010.0410.8611.04+1.17+13.19%3525030.76%
IWM220331P001990002022-01-21 3:02PM EST199.0010.4311.3211.51+1.13+12.15%131,66030.53%
IWM220331P002000002022-01-21 4:09PM EST200.0011.9111.7911.99+2.20+22.66%974,45130.28%
IWM220331P002010002022-01-21 2:35PM EST201.0011.3012.2812.48+4.51+66.42%1555930.02%
IWM220331P002020002022-01-21 10:06AM EST202.0010.1512.7312.99-0.50-4.69%8226929.77%
IWM220331P002030002022-01-21 2:07PM EST203.0011.5913.2513.52+1.55+15.44%324329.54%
IWM220331P002040002022-01-21 3:45PM EST204.0012.8013.8014.07+1.20+10.34%2019529.31%
IWM220331P002050002022-01-21 3:27PM EST205.0013.8714.3714.64+2.14+18.24%3966429.10%
IWM220331P002060002022-01-21 2:15PM EST206.0013.0814.9415.22+2.28+21.11%550628.88%
IWM220331P002070002022-01-21 9:46AM EST207.0013.4815.5315.82+0.45+3.45%213228.66%
IWM220331P002080002022-01-21 3:49PM EST208.0015.2316.1616.44+2.79+22.43%1221128.46%
IWM220331P002090002022-01-21 1:32PM EST209.0015.1816.7817.08+0.98+6.90%1541528.27%
IWM220331P002100002022-01-21 3:26PM EST210.0016.7517.4317.73+1.94+13.10%6191,96428.06%
IWM220331P002110002022-01-20 3:24PM EST211.0016.2518.1018.41+2.51+18.27%2024427.91%
IWM220331P002120002022-01-21 2:59PM EST212.0017.8918.7919.10+2.91+19.43%2155227.74%
IWM220331P002130002022-01-21 3:40PM EST213.0018.4419.5019.81+5.82+46.12%920227.58%
IWM220331P002140002022-01-20 12:58PM EST214.0017.6920.2420.54+4.93+38.64%3822227.45%
IWM220331P002150002022-01-21 10:46AM EST215.0018.4120.9721.28+0.71+4.01%881,00927.30%
IWM220331P002160002022-01-21 2:59PM EST216.0020.7421.7322.04+3.16+17.97%1228427.17%
IWM220331P002170002022-01-21 2:39PM EST217.0020.7222.5122.82+6.78+48.64%117327.08%
IWM220331P002180002022-01-21 2:36PM EST218.0021.7323.3023.62+6.82+45.74%1136227.01%
IWM220331P002190002022-01-21 2:40PM EST219.0022.3424.1124.43+2.98+15.39%1131026.95%
IWM220331P002200002022-01-21 12:17PM EST220.0022.7724.9525.26+7.27+46.90%592,80026.92%
IWM220331P002210002022-01-14 10:11AM EST221.0013.3825.7926.100.00-3911726.89%
IWM220331P002220002022-01-21 1:22PM EST222.0024.9026.6326.96+2.65+11.91%931126.91%
IWM220331P002230002022-01-21 9:32AM EST223.0025.3427.5027.83+7.55+42.44%624426.94%
IWM220331P002240002022-01-19 11:44AM EST224.0020.7528.3828.710.00-171,06426.98%
IWM220331P002250002022-01-21 3:31PM EST225.0028.5229.2729.60+5.15+22.04%885527.03%
IWM220331P002260002022-01-20 12:40PM EST226.0020.4530.1730.500.00-120627.10%
IWM220331P002270002022-01-04 1:33PM EST227.0010.5431.0831.420.00-646227.26%
IWM220331P002280002022-01-21 9:57AM EST228.0030.3932.0032.34+11.28+59.03%116427.38%
IWM220331P002290002022-01-18 11:29AM EST229.0021.7232.9333.270.00-135527.53%
IWM220331P002300002022-01-19 4:00PM EST230.0026.9733.8634.210.00-165927.72%
IWM220331P002310002022-01-19 12:00PM EST231.0026.1134.8035.150.00-1334427.89%
IWM220331P002320002022-01-21 2:40PM EST232.0033.7435.7536.10+11.21+49.76%127828.11%
IWM220331P002330002022-01-21 11:02AM EST233.0032.8536.7037.05+18.80+133.81%187628.31%
IWM220331P002340002022-01-11 11:36AM EST234.0020.4034.3634.670.00-100.00%
IWM220331P002350002022-01-21 10:27AM EST235.0035.9438.6238.98+4.47+14.20%21428.85%
IWM220331P002360002022-01-20 10:32AM EST236.0029.5939.5939.940.00-13029.07%
IWM220331P002370002022-01-19 10:34AM EST237.0031.9040.5640.910.00-27329.35%
IWM220331P002380002022-01-20 10:01AM EST238.0032.5341.5341.880.00-136029.60%
IWM220331P002390002022-01-06 11:14AM EST239.0021.8242.5042.860.00-52529.93%
IWM220331P002400002022-01-21 9:53AM EST240.0041.4043.4843.84+9.99+31.81%78330.25%
IWM220331P002410002022-01-19 12:25PM EST241.0033.9744.4644.820.00-314330.57%
IWM220331P002420002021-12-31 9:32AM EST242.0021.1845.4445.800.00-410130.86%
IWM220331P002430002021-11-22 11:32AM EST243.0017.3925.0625.460.00-1250.00%
IWM220331P002440002022-01-04 1:31PM EST244.0021.5447.4047.770.00-26431.54%
IWM220331P002450002022-01-05 3:26PM EST245.0027.8048.3948.760.00-133431.91%
IWM220331P002460002021-11-23 2:39PM EST246.0022.3726.1526.610.00-10230.00%
IWM220331P002470002022-01-03 10:17AM EST247.0022.3050.3650.740.00-24232.62%
IWM220331P002480002021-10-29 9:05AM EST248.0024.5129.2533.200.00-250.00%
IWM220331P002490002022-01-19 12:25PM EST249.0041.7352.3452.720.00-3333.33%
IWM220331P002500002022-01-05 1:38PM EST250.0028.4053.3353.710.00-1,0001,01833.67%
IWM220331P002510002022-01-19 12:25PM EST251.0043.6854.3254.700.00-3434.00%
IWM220331P002520002022-01-06 10:22AM EST252.0036.2055.3155.690.00--134.33%
IWM220331P002540002022-01-06 10:30AM EST254.0036.7857.3057.680.00-15135.08%
IWM220331P002550002022-01-06 11:14AM EST255.0036.1258.2958.670.00-51335.39%
IWM220331P002560002022-01-06 10:24AM EST256.0039.7259.2859.670.00--135.82%
IWM220331P002580002022-01-19 12:25PM EST258.0050.6161.2761.660.00-3336.52%
IWM220331P002600002021-12-28 9:39AM EST260.0036.8463.2663.650.00-1437.23%
IWM220331P002650002022-01-12 11:55AM EST265.0049.3768.2468.640.00-24539.09%
IWM220331P002700002022-01-12 11:55AM EST270.0054.3273.2373.620.00-21840.77%
IWM220331P002750002022-01-18 11:08AM EST275.0065.8078.2278.610.00-1142.53%
IWM220331P002800002022-01-20 4:03PM EST280.0079.7583.2183.600.00-1344.19%