Mercado abrirá em 3 h 37 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 comprapara20 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220520C001100002021-12-13 12:11AM EST110.00108.39107.58107.890.00--087.45%
IWM220520C001150002021-12-13 12:11AM EST115.00102.45102.63102.920.00--082.85%
IWM220520C001200002021-11-18 10:22AM EST120.00113.3695.8796.450.00-10066.77%
IWM220520C001500002021-12-27 10:22AM EST150.0073.5965.3065.620.00-1341.26%
IWM220520C001550002021-12-13 12:11AM EST155.0065.800.000.000.00--00.00%
IWM220520C001600002021-12-16 9:54AM EST160.0061.4455.7456.080.00--237.90%
IWM220520C001650002021-12-22 11:12AM EST165.0056.4251.0451.370.00-8936.26%
IWM220520C001700002021-11-10 6:57AM EST170.0050.9051.7252.380.00--1353.16%
IWM220520C001750002021-12-27 10:22AM EST175.0050.1441.8442.170.00-11833.25%
IWM220520C001800002022-01-14 2:01PM EST180.0035.4537.3937.71-0.78-2.15%65531.85%
IWM220520C001840002021-11-15 1:59PM EST184.0056.4338.5739.040.00--144.26%
IWM220520C001850002022-01-14 3:36PM EST185.0032.6033.0633.37-9.45-22.47%30316730.53%
IWM220520C001860002022-01-14 1:00PM EST186.0029.6832.2132.52-9.89-24.99%1330.28%
IWM220520C001870002021-12-27 4:04PM EST187.0040.9631.3731.670.00-1130.01%
IWM220520C001880002021-10-29 10:59AM EST188.0043.8436.8941.380.00-2250.90%
IWM220520C001900002022-01-12 10:01AM EST190.0032.7328.8829.170.00-22529.25%
IWM220520C001910002021-12-27 10:59AM EST191.0036.8128.0628.350.00--429.00%
IWM220520C001920002022-01-03 2:34PM EST192.0036.1127.2527.540.00-4728.77%
IWM220520C001930002022-01-12 11:25AM EST193.0027.1926.4426.730.00-42428.51%
IWM220520C001940002022-01-11 10:22AM EST194.0026.7725.6525.930.00-3828.27%
IWM220520C001950002022-01-12 11:25AM EST195.0023.8024.8625.14-1.77-6.92%111928.02%
IWM220520C001960002022-01-11 10:12AM EST196.0025.1324.0824.360.00-11327.79%
IWM220520C001970002021-11-23 11:19AM EST197.0037.8030.8431.200.00-7844.99%
IWM220520C001980002022-01-06 2:43PM EST198.0027.6222.5522.810.00-1627.29%
IWM220520C001990002022-01-07 9:40AM EST199.0026.5621.7922.060.00-2227.08%
IWM220520C002000002022-01-13 1:41PM EST200.0022.5521.0521.310.00-22526.84%
IWM220520C002010002021-12-31 12:00PM EST201.0029.3920.4220.580.00-253126.62%
IWM220520C002020002022-01-05 3:51PM EST202.0021.7519.6919.840.00-72026.37%
IWM220520C002030002022-01-12 10:12AM EST203.0022.0318.8719.130.00-11026.16%
IWM220520C002040002022-01-14 1:11PM EST204.0015.9918.1718.41-6.99-30.42%3125.90%
IWM220520C002050002022-01-13 1:43PM EST205.0018.9017.5717.720.00-12825.70%
IWM220520C002060002021-12-20 11:16AM EST206.0016.4216.7917.030.00-132425.46%
IWM220520C002070002022-01-04 11:51AM EST207.0024.5016.2016.360.00-14125.26%
IWM220520C002080002022-01-10 1:21PM EST208.0014.9215.4615.690.00-1925.02%
IWM220520C002090002022-01-13 3:51PM EST209.0014.5914.8215.030.00-23124.79%
IWM220520C002100002022-01-14 9:34AM EST210.0013.4514.1814.39-0.55-3.93%230024.57%
IWM220520C002110002022-01-14 3:19PM EST211.0013.3013.5613.76-1.32-9.03%5734224.35%
IWM220520C002120002022-01-14 3:40PM EST212.0012.7612.9413.15+0.20+1.59%53724.14%
IWM220520C002130002022-01-14 2:49PM EST213.0011.7112.3512.55-1.09-8.52%168623.93%
IWM220520C002140002022-01-14 2:49PM EST214.0011.1311.8411.96-0.91-7.56%486323.72%
IWM220520C002150002022-01-14 3:59PM EST215.0011.2111.2711.39-0.67-5.64%211,35823.52%
IWM220520C002160002022-01-14 3:59PM EST216.0010.6610.6910.82-0.42-3.79%197923.29%
IWM220520C002170002022-01-14 3:57PM EST217.0010.1710.1510.28-1.37-11.87%151,08723.10%
IWM220520C002180002022-01-13 3:17PM EST218.0010.059.629.750.00-410522.90%
IWM220520C002190002022-01-14 2:49PM EST219.008.579.119.24-0.94-9.88%61,84422.71%
IWM220520C002200002022-01-14 2:49PM EST220.008.108.628.74-1.09-11.86%75,43422.51%
IWM220520C002210002022-01-14 11:47AM EST221.007.738.148.26-0.34-4.21%336822.32%
IWM220520C002220002022-01-14 11:55AM EST222.007.107.677.80-1.16-14.04%353422.15%
IWM220520C002230002022-01-14 2:19PM EST223.006.527.237.36-1.23-15.87%18321.99%
IWM220520C002240002022-01-13 3:51PM EST224.006.766.796.930.00-122921.81%
IWM220520C002250002022-01-14 4:09PM EST225.006.466.396.51-0.55-7.85%5539821.63%
IWM220520C002260002022-01-14 2:59PM EST226.005.665.996.10-1.07-15.90%45,22921.44%
IWM220520C002270002022-01-13 9:34AM EST227.006.325.615.720.00-213621.28%
IWM220520C002280002022-01-14 1:28PM EST228.004.455.255.36-1.44-24.45%7146421.13%
IWM220520C002290002022-01-14 11:34AM EST229.004.504.905.01-0.90-16.67%114020.98%
IWM220520C002300002022-01-14 10:57AM EST230.004.324.584.68-0.52-10.74%51,70620.83%
IWM220520C002310002022-01-14 11:16AM EST231.003.904.264.37-1.60-29.09%99520.70%
IWM220520C002320002022-01-13 12:00PM EST232.004.513.974.060.00-511120.54%
IWM220520C002330002022-01-14 4:12PM EST233.003.713.693.78-0.18-4.63%1655,14320.42%
IWM220520C002340002022-01-14 1:28PM EST234.002.903.433.51-1.01-25.83%8126020.28%
IWM220520C002350002022-01-14 12:09PM EST235.002.913.183.26-0.67-18.72%822220.17%
IWM220520C002360002022-01-12 2:09PM EST236.003.442.943.020.00-1015720.04%
IWM220520C002370002022-01-13 11:16AM EST237.003.202.722.810.00-219019.97%
IWM220520C002380002022-01-13 12:42PM EST238.002.872.522.590.00-119219.84%
IWM220520C002390002022-01-12 2:09PM EST239.002.752.332.410.00-2088719.79%
IWM220520C002400002022-01-14 3:09PM EST240.002.052.152.23-0.48-18.97%2315,24919.71%
IWM220520C002410002022-01-14 2:08PM EST241.001.791.982.06-0.40-18.26%10171819.63%
IWM220520C002420002022-01-14 11:44AM EST242.001.751.831.90-0.29-14.22%6049319.54%
IWM220520C002430002022-01-11 10:07AM EST243.001.971.681.760.00-44719.50%
IWM220520C002440002022-01-12 10:39AM EST244.001.951.551.620.00-127619.42%
IWM220520C002450002022-01-14 2:05PM EST245.001.311.431.50-0.29-18.13%751719.39%
IWM220520C002460002022-01-06 12:29PM EST246.002.561.321.390.00-511619.37%
IWM220520C002470002021-12-28 9:37AM EST247.003.711.211.280.00-536819.31%
IWM220520C002480002022-01-14 1:09PM EST248.000.981.121.19-1.12-53.33%6519719.32%
IWM220520C002490002022-01-13 10:57AM EST249.001.161.031.100.00-12819.30%
IWM220520C002500002022-01-14 3:18PM EST250.000.960.951.02-0.11-10.28%6349619.30%
IWM220520C002510002022-01-13 3:10PM EST251.001.030.880.940.00-5419819.27%
IWM220520C002520002022-01-10 3:55PM EST252.000.980.810.870.00-214319.26%
IWM220520C002530002022-01-14 10:31AM EST253.000.820.750.81-1.22-59.80%116919.29%
IWM220520C002540002022-01-13 2:58PM EST254.000.860.690.750.00-114419.30%
IWM220520C002550002022-01-14 3:44PM EST255.000.670.640.70-0.07-9.46%5115119.34%
IWM220520C002560002022-01-10 11:31AM EST256.000.740.590.650.00-143519.36%
IWM220520C002580002022-01-07 10:12AM EST258.001.010.500.570.00-2818319.46%
IWM220520C002600002022-01-14 12:35PM EST260.000.440.440.50-0.06-12.00%176619.58%
IWM220520C002620002022-01-14 3:12PM EST262.000.410.380.44-0.06-12.77%211919.70%
IWM220520C002640002022-01-14 3:12PM EST264.000.340.320.38-0.61-64.21%219119.75%
IWM220520C002650002022-01-14 3:44PM EST265.000.330.300.36-0.04-10.81%323819.85%
IWM220520C002700002022-01-14 12:19PM EST270.000.240.210.27-0.12-33.33%1317520.24%
IWM220520C002750002022-01-14 9:46AM EST275.000.180.150.21-0.02-10.00%16420.73%
IWM220520C002800002022-01-13 3:15PM EST280.000.170.110.170.00-711821.31%
IWM220520C002850002022-01-13 12:52PM EST285.000.110.090.140.00-174821.90%
IWM220520C002900002021-12-20 10:38AM EST290.000.220.070.120.00-5015722.56%
IWM220520C002950002022-01-04 10:29AM EST295.000.150.050.110.00-264,13023.39%
IWM220520C003000002022-01-05 1:41PM EST300.000.100.040.090.00-51,31523.83%
IWM220520C003050002021-12-29 10:12AM EST305.000.120.030.080.00-115124.51%
IWM220520C003150002022-01-07 1:13PM EST315.000.070.020.070.00-1426.03%
IWM220520C003200002021-11-09 3:27PM EST320.000.430.060.150.00-1529.49%
IWM220520C003250002021-11-09 3:27PM EST325.000.380.050.140.00--130.23%
IWM220520C003300002022-01-13 11:41AM EST330.000.040.010.050.00-11227.74%
IWM220520C003350002021-12-29 2:23PM EST335.000.050.010.050.00-51128.52%
IWM220520C003400002021-12-29 2:39PM EST340.000.050.010.050.00-467129.40%
IWM220520C003450002021-12-29 3:13PM EST345.000.040.010.040.00-53029.49%
IWM220520C003500002022-01-07 12:10PM EST350.000.030.000.040.00-68530.27%
IWM220520C003550002021-12-31 1:14PM EST355.000.030.000.040.00-20037731.06%
IWM220520C003600002022-01-07 1:33PM EST360.000.020.010.040.00-34771231.84%
Opções de vendapara20 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220520P001100002022-01-14 9:33AM EST110.000.310.270.32+0.01+3.33%255554.05%
IWM220520P001150002022-01-12 12:05PM EST115.000.330.320.380.00-29152.10%
IWM220520P001200002022-01-12 12:05PM EST120.000.420.390.450.00-260150.29%
IWM220520P001250002021-12-31 10:33AM EST125.000.520.470.520.00-13448.85%
IWM220520P001300002022-01-12 11:06AM EST130.000.600.560.620.00-107247.17%
IWM220520P001350002022-01-13 3:50PM EST135.000.760.670.730.00-4312945.41%
IWM220520P001400002022-01-14 2:23PM EST140.000.920.790.85+0.11+13.58%112243.60%
IWM220520P001450002022-01-12 11:06AM EST145.001.010.941.010.00-13142.03%
IWM220520P001500002022-01-13 3:10PM EST150.001.151.121.180.00-336640.33%
IWM220520P001550002022-01-13 10:39AM EST155.001.301.331.400.00-146438.81%
IWM220520P001600002022-01-14 12:28PM EST160.001.861.581.65+0.27+16.98%32,94137.24%
IWM220520P001650002022-01-14 12:45PM EST165.002.211.881.96+0.39+21.43%21,10835.78%
IWM220520P001700002022-01-14 2:59PM EST170.002.292.262.33-0.21-8.40%310,89234.34%
IWM220520P001750002022-01-13 3:45PM EST175.002.972.712.790.00-37,83533.00%
IWM220520P001800002022-01-14 1:20PM EST180.003.953.263.35+1.02+34.81%12,85531.71%
IWM220520P001840002022-01-13 3:50PM EST184.004.143.793.880.00-771,50230.70%
IWM220520P001850002022-01-14 2:22PM EST185.003.993.934.03-0.28-6.56%913030.46%
IWM220520P001860002022-01-13 3:27PM EST186.004.294.094.180.00-153230.21%
IWM220520P001870002022-01-13 11:42AM EST187.004.734.244.340.00-594829.97%
IWM220520P001880002022-01-14 10:31AM EST188.004.994.414.50+0.33+7.08%121729.72%
IWM220520P001890002022-01-14 9:56AM EST189.004.984.574.67+1.39+38.72%151629.47%
IWM220520P001900002022-01-14 4:03PM EST190.004.864.754.85+0.57+13.29%399,65329.24%
IWM220520P001910002021-12-27 11:05AM EST191.004.774.935.030.00-586029.00%
IWM220520P001920002022-01-12 10:41AM EST192.005.085.125.220.00-197028.76%
IWM220520P001930002022-01-14 3:47PM EST193.005.615.325.41+0.69+14.02%12028.50%
IWM220520P001940002022-01-13 12:39PM EST194.005.435.525.620.00-33628.28%
IWM220520P001950002022-01-14 3:32PM EST195.006.005.735.83+0.52+9.49%711,08528.04%
IWM220520P001960002021-12-28 3:20PM EST196.005.205.956.050.00-93927.81%
IWM220520P001970002022-01-04 11:44AM EST197.004.656.186.270.00-106127.56%
IWM220520P001980002022-01-14 12:58PM EST198.007.636.416.51+1.56+25.70%115727.33%
IWM220520P001990002022-01-14 10:44AM EST199.007.646.666.75+0.74+10.72%12,36727.09%
IWM220520P002000002022-01-14 3:58PM EST200.007.116.917.00-0.39-5.20%1053,57526.85%
IWM220520P002010002022-01-07 3:26PM EST201.007.447.177.270.00-169126.64%
IWM220520P002020002022-01-12 2:32PM EST202.006.967.447.540.00-48126.40%
IWM220520P002030002022-01-13 1:01PM EST203.007.707.727.830.00-66926.20%
IWM220520P002040002022-01-13 12:17PM EST204.009.258.028.12+1.53+19.82%21725.97%
IWM220520P002050002022-01-14 3:35PM EST205.008.708.328.42+0.87+11.11%2,0172,89025.73%
IWM220520P002060002022-01-11 11:49AM EST206.008.398.638.740.00-55425.53%
IWM220520P002070002021-12-21 12:13PM EST207.0010.458.969.07+3.18+43.74%11825.31%
IWM220520P002080002022-01-14 11:10AM EST208.0010.809.299.40+2.69+33.17%16525.08%
IWM220520P002090002022-01-11 11:31AM EST209.009.649.649.750.00-612124.86%
IWM220520P002100002022-01-14 3:36PM EST210.0010.5010.0010.12-0.13-1.22%1132,62424.67%
IWM220520P002110002022-01-14 12:44PM EST211.0012.0410.3810.49+1.95+19.33%118424.45%
IWM220520P002120002022-01-14 12:10PM EST212.0012.1710.7610.87+2.29+23.18%1813324.22%
IWM220520P002130002022-01-14 2:39PM EST213.0012.2211.1611.28+1.25+11.39%2334824.03%
IWM220520P002140002022-01-14 3:33PM EST214.0012.0011.5811.69+1.02+9.29%438323.81%
IWM220520P002150002022-01-14 2:59PM EST215.0013.0912.0112.12+0.40+3.15%52,20123.61%
IWM220520P002160002022-01-12 2:42PM EST216.0011.6912.4112.570.00-118823.42%
IWM220520P002170002022-01-13 12:24PM EST217.0012.6112.8613.030.00-427023.23%
IWM220520P002180002022-01-13 3:20PM EST218.0013.2813.3313.510.00-513823.05%
IWM220520P002190002022-01-12 2:09PM EST219.0013.1813.8214.000.00-593522.86%
IWM220520P002200002022-01-14 3:25PM EST220.0015.0014.3314.50+2.05+15.83%773,61922.66%
IWM220520P002210002022-01-12 9:57AM EST221.0012.8014.8415.030.00-110422.50%
IWM220520P002220002022-01-14 12:09PM EST222.0017.2015.3715.59+3.01+21.21%1745522.37%
IWM220520P002230002022-01-10 10:29AM EST223.0018.1415.9316.140.00-111322.19%
IWM220520P002240002022-01-14 2:32PM EST224.0018.2916.4916.72+4.03+28.26%16422.04%
IWM220520P002250002022-01-14 2:09PM EST225.0019.1217.0817.30+2.75+16.80%3069921.86%
IWM220520P002260002022-01-14 2:59PM EST226.0019.0917.6817.91-0.62-3.15%51,30021.71%
IWM220520P002270002022-01-05 10:44AM EST227.0013.0818.3018.540.00-4013921.58%
IWM220520P002280002022-01-04 3:43PM EST228.0013.3318.9319.180.00-32530521.44%
IWM220520P002290002022-01-14 3:46PM EST229.0020.2219.5919.83+1.18+6.20%107921.29%
IWM220520P002300002022-01-14 3:59PM EST230.0020.6920.2520.50+1.71+9.01%101,95521.15%
IWM220520P002310002022-01-14 12:12PM EST231.0023.1020.9421.19+3.26+16.43%12721.03%
IWM220520P002320002022-01-10 11:01AM EST232.0018.8921.6421.900.00-74120.92%
IWM220520P002330002021-12-31 9:37AM EST233.0017.1922.3622.620.00-14320.80%
IWM220520P002340002022-01-10 3:54PM EST234.0023.3323.0923.360.00-112920.71%
IWM220520P002350002022-01-14 1:34PM EST235.0027.0223.8424.12+6.20+29.78%53,06120.63%
IWM220520P002360002022-01-12 11:56AM EST236.0023.5524.6124.890.00-322220.55%
IWM220520P002370002022-01-12 11:56AM EST237.0024.3325.3925.670.00-312920.47%
IWM220520P002380002021-12-15 2:54PM EST238.0028.1224.8225.070.00-13216.04%
IWM220520P002390002022-01-06 9:35AM EST239.0024.2226.9927.280.00-11,01320.34%
IWM220520P002400002022-01-14 9:41AM EST240.0029.3927.8128.10+0.55+1.91%14920.28%
IWM220520P002410002021-12-28 10:15AM EST241.0021.8028.6428.930.00-1620.22%
IWM220520P002450002022-01-10 3:36PM EST245.0033.0132.0932.390.00-1420.16%
IWM220520P002490002021-11-08 9:41AM EST249.0018.7932.8533.490.00--110.00%
IWM220520P002510002021-11-08 9:41AM EST251.0019.8434.5135.150.00--120.00%
IWM220520P002520002021-11-08 9:39AM EST252.0020.4035.3336.010.00--40.00%
IWM220520P002530002021-12-03 10:18AM EST253.0039.5032.2732.670.00-10100.00%
IWM220520P002550002021-12-31 3:31PM EST255.0033.7241.2941.620.00-2220.67%
IWM220520P002560002021-11-08 9:55AM EST256.0022.7938.7739.460.00--50.00%
IWM220520P002580002021-12-13 12:12AM EST258.0041.000.000.000.00--00.00%
IWM220520P002600002021-11-08 1:39PM EST260.0025.7442.3343.010.00-220.00%
IWM220520P002650002021-12-13 12:12AM EST265.0047.390.000.000.00--00.00%
IWM220520P002700002021-12-29 12:51PM EST270.0048.2555.8656.220.00-1122.85%
IWM220520P002750002021-11-04 8:48AM EST275.0038.6261.9862.590.00--132.04%
IWM220520P002850002021-11-03 2:25PM EST285.0048.3771.4072.530.00--134.99%