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 comprapara30 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220630C001500002022-01-19 11:24AM EST150.0057.2549.4649.870.00-319237.28%
IWM220630C001550002021-12-03 1:33PM EST155.0063.0068.9869.660.00-1199.59%
IWM220630C001600002021-12-21 9:30AM EST160.0057.3140.6941.090.00-12634.88%
IWM220630C001650002021-11-10 6:57AM EST165.0066.6856.6657.750.00-2283.13%
IWM220630C001700002022-01-13 2:17PM EST170.0048.7632.4132.790.00-5632.61%
IWM220630C001750002022-01-18 1:12PM EST175.0037.7328.5028.870.00-113131.53%
IWM220630C001800002022-01-21 11:29AM EST180.0028.9024.7725.13-19.70-40.53%11830.48%
IWM220630C001850002022-01-21 12:14PM EST185.0023.2121.2621.60-6.29-21.32%5629.46%
IWM220630C001900002022-01-21 11:32AM EST190.0021.4117.9818.30-0.94-4.21%47428.48%
IWM220630C001950002022-01-20 3:47PM EST195.0017.4714.9915.270.00-102727.56%
IWM220630C001960002022-01-21 11:32AM EST196.0017.4714.4214.69-11.67-40.05%4227.37%
IWM220630C001980002022-01-21 10:23AM EST198.0014.0513.3113.58-33.15-70.23%23427.02%
IWM220630C002000002022-01-21 11:58AM EST200.0014.1112.2712.51-0.36-2.49%43326.66%
IWM220630C002010002022-01-20 3:36PM EST201.0014.3011.7611.990.00-1026.48%
IWM220630C002020002022-01-21 4:02PM EST202.0011.5011.2511.49-1.90-14.18%408526.31%
IWM220630C002030002022-01-21 11:21AM EST203.0013.4010.7511.00-32.60-70.87%11226.15%
IWM220630C002040002022-01-21 3:14PM EST204.0010.7110.2910.52-32.54-75.24%20325.98%
IWM220630C002050002022-01-21 3:10PM EST205.0010.339.8410.04-3.51-25.36%81025.78%
IWM220630C002060002022-01-19 9:43AM EST206.0015.2110.7210.880.00-2028.14%
IWM220630C002070002021-11-09 11:26AM EST207.0040.4022.8223.380.00-1252.41%
IWM220630C002080002022-01-20 12:53PM EST208.0013.198.528.720.00-5925.30%
IWM220630C002090002022-01-19 10:36AM EST209.0011.969.429.560.00---27.64%
IWM220630C002100002022-01-21 3:14PM EST210.008.047.707.91-1.38-14.65%3324425.01%
IWM220630C002110002022-01-20 1:20PM EST211.0011.327.327.520.00-11824.85%
IWM220630C002120002022-01-19 3:03PM EST212.0010.436.927.140.00-42224.70%
IWM220630C002130002022-01-20 10:00AM EST213.009.996.576.780.00-61624.56%
IWM220630C002140002022-01-19 10:36AM EST214.009.506.226.430.00-827624.41%
IWM220630C002150002022-01-21 4:13PM EST215.006.105.886.10-0.95-13.48%1,5761,46124.29%
IWM220630C002160002022-01-19 10:37AM EST216.008.635.565.770.00-41624.14%
IWM220630C002170002022-01-04 1:30PM EST217.0018.655.255.460.00-111224.01%
IWM220630C002180002022-01-06 4:06PM EST218.0014.654.955.160.00-103623.88%
IWM220630C002190002021-12-29 1:09PM EST219.0016.264.674.880.00-24123.77%
IWM220630C002200002022-01-21 3:42PM EST220.005.064.404.61-2.63-34.20%8041923.65%
IWM220630C002210002022-01-12 11:15AM EST221.0010.194.144.350.00-826123.54%
IWM220630C002220002022-01-21 4:12PM EST222.004.003.894.10-0.75-15.79%1011623.43%
IWM220630C002230002022-01-19 11:53AM EST223.006.313.653.860.00-332023.31%
IWM220630C002240002022-01-11 11:57AM EST224.009.253.433.630.00-21923.20%
IWM220630C002250002022-01-21 12:59PM EST225.003.733.223.42-1.87-33.39%2167523.11%
IWM220630C002260002022-01-21 11:30AM EST226.004.113.013.22-1.24-23.18%15823.03%
IWM220630C002270002022-01-20 12:35PM EST227.005.212.823.030.00-116722.94%
IWM220630C002280002021-12-21 12:19PM EST228.006.852.652.850.00-425822.87%
IWM220630C002290002022-01-06 1:49PM EST229.009.282.482.680.00-18522.80%
IWM220630C002300002022-01-21 2:57PM EST230.002.582.322.52-0.68-20.86%283,27622.73%
IWM220630C002310002022-01-13 10:06AM EST231.003.902.172.370.00-420822.68%
IWM220630C002320002021-12-01 3:45PM EST232.009.239.119.360.00-212740.27%
IWM220630C002330002022-01-19 12:00PM EST233.003.561.902.090.00-14314922.56%
IWM220630C002340002022-01-21 9:45AM EST234.002.201.771.96-4.25-65.89%2322.50%
IWM220630C002350002022-01-21 12:59PM EST235.002.031.661.84-1.16-36.36%10384522.45%
IWM220630C002360002021-12-31 9:59AM EST236.007.891.551.730.00-23322.41%
IWM220630C002370002021-11-09 3:09PM EST237.0019.277.127.570.00-303038.65%
IWM220630C002380002021-12-27 10:47AM EST238.007.681.351.520.00-1622.33%
IWM220630C002390002021-12-28 9:53AM EST239.007.931.271.430.00-181822.31%
IWM220630C002400002022-01-21 1:19PM EST240.001.381.181.35-0.52-27.37%2271,09022.32%
IWM220630C002410002021-12-28 9:54AM EST241.007.221.101.270.00-10010122.30%
IWM220630C002420002021-12-20 9:34AM EST242.004.301.891.990.00-15125.51%
IWM220630C002430002021-12-23 3:52PM EST243.006.030.961.120.00-121322.27%
IWM220630C002440002022-01-19 3:29PM EST244.001.510.901.060.00-1522.29%
IWM220630C002450002022-01-18 9:34AM EST245.001.230.841.00-0.81-39.71%11322.30%
IWM220630C002460002021-12-08 3:03PM EST246.006.452.752.900.00-1230.05%
IWM220630C002470002021-12-30 2:11PM EST247.004.660.730.890.00-1222.33%
IWM220630C002480002022-01-21 3:16PM EST248.000.770.680.84-3.30-81.08%101122.34%
IWM220630C002490002022-01-04 10:17AM EST249.004.110.640.790.00-148422.34%
IWM220630C002500002022-01-21 3:42PM EST250.000.750.600.75-0.12-13.79%2672,25222.39%
IWM220630C002510002021-11-10 6:57AM EST251.005.963.393.760.00-12634.53%
IWM220630C002520002021-11-26 10:04AM EST252.005.893.433.710.00-1534.74%
IWM220630C002530002022-01-20 1:23PM EST253.000.920.480.640.00-12622.51%
IWM220630C002540002022-01-12 2:46PM EST254.001.490.450.600.00-1622.51%
IWM220630C002550002022-01-13 11:03AM EST255.001.320.420.570.00-13622.56%
IWM220630C002560002021-12-16 10:40AM EST256.002.571.081.200.00-6426.66%
IWM220630C002580002022-01-13 11:03AM EST258.001.100.340.490.00-1222.71%
IWM220630C002600002022-01-21 2:51PM EST260.000.400.300.44-0.20-33.33%241122.78%
IWM220630C002620002022-01-07 2:04PM EST262.001.120.270.400.00-422122.90%
IWM220630C002640002022-01-05 10:50AM EST264.001.530.250.360.00-2422.99%
IWM220630C002650002022-01-14 11:15AM EST265.000.590.220.350.00-811423.12%
IWM220630C002700002022-01-21 12:28PM EST270.000.300.180.29-0.09-23.08%1533923.58%
IWM220630C002750002021-12-30 1:17PM EST275.000.900.180.240.00-342024.02%
IWM220630C002800002022-01-20 11:12AM EST280.000.240.150.210.00-2039224.61%
IWM220630C002850002022-01-18 10:55AM EST285.000.230.080.180.00-1015225.10%
IWM220630C002900002022-01-21 2:38PM EST290.000.120.060.16-0.06-33.33%144525.68%
IWM220630C002950002022-01-19 11:38AM EST295.000.100.080.150.00-19726.42%
IWM220630C003000002022-01-21 12:28PM EST300.000.100.030.150.00-158227.34%
IWM220630C003050002022-01-20 1:03PM EST305.000.090.020.140.00-26028.03%
IWM220630C003100002022-01-18 11:36AM EST310.000.070.010.140.00-15228.91%
Opções de vendapara30 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220630P001500002022-01-21 4:11PM EST150.003.243.153.28+0.67+26.07%131,33038.90%
IWM220630P001550002022-01-21 2:46PM EST155.003.433.673.87+0.38+12.46%89737.61%
IWM220630P001600002022-01-21 3:42PM EST160.004.144.374.56+0.93+28.97%151,86936.35%
IWM220630P001650002022-01-21 10:12AM EST165.004.675.145.36+0.94+25.20%622,40835.11%
IWM220630P001700002022-01-21 3:42PM EST170.005.746.126.30+0.97+20.34%626,75133.93%
IWM220630P001750002022-01-21 12:06PM EST175.006.197.217.40+1.40+29.23%862,53832.79%
IWM220630P001800002022-01-21 3:42PM EST180.008.168.488.69+2.38+41.18%581,67131.72%
IWM220630P001850002022-01-21 9:45AM EST185.009.249.9510.18+1.91+26.06%131,84230.68%
IWM220630P001900002022-01-21 4:03PM EST190.0011.7511.6611.89+1.69+16.80%3814,78929.66%
IWM220630P001920002021-12-30 9:38AM EST192.005.3212.4212.650.00-1129.28%
IWM220630P001930002022-01-21 3:16PM EST193.0012.5912.8113.05+6.15+95.50%1629.10%
IWM220630P001940002022-01-21 12:56PM EST194.0012.2513.2213.46+3.07+33.44%28328.92%
IWM220630P001950002022-01-21 3:14PM EST195.0013.3513.6513.88+1.45+12.18%1316528.75%
IWM220630P001960002022-01-20 3:58PM EST196.0012.3514.0814.310.00-6828.57%
IWM220630P001970002022-01-21 10:24AM EST197.0013.9414.5114.75+3.77+37.07%424128.39%
IWM220630P001980002022-01-21 9:30AM EST198.0013.7113.2813.46+2.90+26.83%-1024.86%
IWM220630P001990002022-01-20 2:56PM EST199.0014.7115.4315.66+2.98+25.40%1628.03%
IWM220630P002000002022-01-21 4:03PM EST200.0016.0015.9116.14+2.00+14.29%1193,38727.87%
IWM220630P002010002022-01-20 12:04PM EST201.0011.0516.3816.630.00-110027.71%
IWM220630P002020002022-01-21 3:27PM EST202.0016.5116.8817.13+5.04+43.94%4001727.54%
IWM220630P002030002022-01-21 9:30AM EST203.0015.9417.3917.64+4.15+35.20%42327.38%
IWM220630P002040002022-01-21 11:05AM EST204.0015.5717.9218.16+2.90+22.89%44727.21%
IWM220630P002050002022-01-21 1:27PM EST205.0017.1718.4518.70+2.47+16.80%56627.06%
IWM220630P002060002022-01-21 11:04AM EST206.0016.7018.9219.25+3.08+22.61%55,01726.91%
IWM220630P002070002022-01-21 3:54PM EST207.0019.3819.4819.81+5.31+37.74%14826.76%
IWM220630P002080002022-01-21 3:35PM EST208.0019.5020.0520.39+5.44+38.69%12926.62%
IWM220630P002090002022-01-19 12:22PM EST209.0019.1320.6320.98+4.34+29.34%31626.49%
IWM220630P002100002022-01-21 3:53PM EST210.0020.9521.2321.58+2.09+11.08%23,25526.35%
IWM220630P002110002022-01-19 12:18PM EST211.0020.8821.8422.19+5.31+34.10%33426.21%
IWM220630P002120002022-01-14 3:35PM EST212.0013.2022.4522.820.00-36926.08%
IWM220630P002130002022-01-21 12:44PM EST213.0021.3823.0923.46+1.88+9.64%12825.96%
IWM220630P002140002021-11-10 6:58AM EST214.0013.2113.7514.210.00-6580.00%
IWM220630P002150002022-01-21 1:23PM EST215.0024.4824.4024.78+6.70+37.68%71,34125.73%
IWM220630P002160002022-01-14 3:10PM EST216.0015.5225.0825.460.00-252525.62%
IWM220630P002170002022-01-21 11:36AM EST217.0022.4625.7726.15+7.87+53.94%54525.52%
IWM220630P002180002022-01-21 11:36AM EST218.0023.0826.4726.86+3.85+20.02%54725.43%
IWM220630P002190002022-01-19 9:48AM EST219.0019.4027.1927.570.00-205025.33%
IWM220630P002200002022-01-21 3:50PM EST220.0027.2027.9328.31+6.80+33.33%940025.27%
IWM220630P002210002022-01-18 3:39PM EST221.0020.7628.6529.050.00-115325.18%
IWM220630P002220002021-12-31 1:07PM EST222.0013.8429.4129.800.00-22725.10%
IWM220630P002230002022-01-11 1:22PM EST223.0016.6830.1730.570.00-1256625.05%
IWM220630P002240002022-01-05 1:18PM EST224.0014.8030.9531.350.00-11925.00%
IWM220630P002250002022-01-20 12:28PM EST225.0023.5431.7332.140.00-61,14124.95%
IWM220630P002260002022-01-04 10:00AM EST226.0014.2632.5332.940.00-31024.91%
IWM220630P002270002021-11-04 10:02AM EST227.0012.5124.8025.520.00-24360.00%
IWM220630P002280002021-11-29 10:35AM EST228.0020.4516.4716.740.00-340.00%
IWM220630P002290002021-11-23 11:31AM EST229.0016.6518.5318.790.00-780.00%
IWM220630P002300002022-01-19 12:55PM EST230.0027.5035.8336.240.00-120524.82%
IWM220630P002310002021-11-24 1:47PM EST231.0017.0119.8620.190.00-340.00%
IWM220630P002320002022-01-18 12:26PM EST232.0027.5034.5634.960.00--00.00%
IWM220630P002340002022-01-21 10:09AM EST234.0037.9539.2739.69+17.61+86.58%3524.86%
IWM220630P002350002022-01-20 10:38AM EST235.0030.9640.1540.570.00-153724.88%
IWM220630P002360002021-11-04 8:59AM EST236.0015.6830.2931.070.00-11670.00%
IWM220630P002370002021-12-17 10:13AM EST237.0030.8233.6034.000.00-2210.00%
IWM220630P002380002021-11-17 12:18PM EST238.0018.3528.6329.340.00-240.00%
IWM220630P002390002021-11-29 9:38AM EST239.0025.3523.3823.820.00-10110.00%
IWM220630P002400002022-01-18 1:08PM EST240.0034.6944.6745.080.00-51,00025.13%
IWM220630P002410002021-11-09 3:59PM EST241.0018.4028.1828.810.00--10.00%
IWM220630P002430002021-11-10 6:58AM EST243.0029.7229.6130.230.00-3513490.00%
IWM220630P002440002021-11-08 12:35PM EST244.0018.5830.3330.950.00--70.00%
IWM220630P002450002022-01-20 1:31PM EST245.0040.5849.3049.730.00-3225.56%
IWM220630P002460002021-11-10 6:58AM EST246.0030.2731.6832.670.00--1750.00%
IWM220630P002470002021-11-10 6:58AM EST247.0030.9832.4333.430.00--10.00%
IWM220630P002480002021-11-10 6:58AM EST248.0031.7033.2034.210.00-87440.00%
IWM220630P002490002021-11-10 6:58AM EST249.0032.3933.9734.990.00--230.00%
IWM220630P002500002022-01-21 11:31AM EST250.0049.6354.0454.48+13.21+36.27%1026.15%
IWM220630P002530002021-11-10 6:58AM EST253.0036.4337.1738.230.00--20.00%
IWM220630P002540002021-11-10 6:58AM EST254.0034.5937.9939.060.00-230.00%
IWM220630P002560002022-01-05 10:49AM EST256.0034.4059.8260.270.00--227.01%
IWM220630P002600002021-11-10 3:28PM EST260.0030.7643.1044.210.00-670.00%
IWM220630P002640002022-01-05 10:49AM EST264.0041.3767.6368.080.00--228.31%
IWM220630P002650002021-11-16 2:15PM EST265.0033.3052.5553.420.00-18780.00%
IWM220630P002700002022-01-21 12:12PM EST270.0070.4473.5374.00+20.94+42.30%29829.46%
IWM220630P002750002021-11-10 6:58AM EST275.0053.8156.8057.990.00--50.00%
IWM220630P002800002022-01-05 1:01PM EST280.0057.9383.4283.900.00-13931.36%
IWM220630P002900002021-11-05 10:20AM EST290.0050.1876.4378.240.00-130.00%