Mercado fechará em 7 hs

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
172,44-3,30 (-1,88%)
No fechamento: 04:00PM EDT
172,40 -0,04 (-0,02%)
Pré-Abertura: 09:00AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220701C001300002022-06-28 1:05PM EDT130.0044.190.000.000.00-110.00%
IWM220701C001400002022-06-24 10:08AM EDT140.0034.100.000.000.00-240.00%
IWM220701C001450002022-06-24 1:39PM EDT145.0029.260.000.000.00-230.00%
IWM220701C001500002022-06-24 1:57PM EDT150.0024.360.000.000.00-15150.00%
IWM220701C001520002022-06-17 1:47PM EDT152.0014.180.000.000.00-100280.00%
IWM220701C001525002022-06-24 12:30PM EDT152.5021.760.000.000.00-110.00%
IWM220701C001540002022-06-24 12:32PM EDT154.0020.230.000.000.00-740.00%
IWM220701C001550002022-06-24 2:23PM EDT155.0019.120.000.000.00-96600.00%
IWM220701C001575002022-06-28 11:08AM EDT157.5018.900.000.000.00-190.00%
IWM220701C001580002022-06-24 3:38PM EDT158.0016.480.000.000.00-110.00%
IWM220701C001590002022-06-22 10:14AM EDT159.009.720.000.000.00-110.00%
IWM220701C001600002022-06-27 9:31AM EDT160.0016.150.000.000.00-2750.00%
IWM220701C001610002022-06-27 3:50PM EDT161.0014.830.000.000.00-8262,4690.00%
IWM220701C001620002022-06-27 3:33PM EDT162.0014.120.000.000.00-2140.00%
IWM220701C001625002022-06-24 10:36AM EDT162.5012.150.000.000.00-170.00%
IWM220701C001630002022-06-28 1:19PM EDT163.0010.750.000.000.00-61000.00%
IWM220701C001640002022-06-28 12:08PM EDT164.0010.360.000.000.00-21360.00%
IWM220701C001650002022-06-28 2:13PM EDT165.008.080.000.000.00-123920.00%
IWM220701C001660002022-06-28 11:42AM EDT166.008.460.000.000.00-103320.00%
IWM220701C001670002022-06-28 2:13PM EDT167.006.330.000.000.00-265370.00%
IWM220701C001675002022-06-27 3:58PM EDT167.508.550.000.000.00-203820.00%
IWM220701C001680002022-06-28 2:41PM EDT168.005.270.000.000.00-375300.00%
IWM220701C001690002022-06-28 2:38PM EDT169.004.560.000.000.00-564930.00%
IWM220701C001700002022-06-28 3:52PM EDT170.003.800.000.000.00-2,61910,4150.00%
IWM220701C001710002022-06-28 4:10PM EDT171.003.170.000.000.00-5224,9930.00%
IWM220701C001720002022-06-28 4:07PM EDT172.002.540.000.000.00-5176860.00%
IWM220701C001725002022-06-28 4:13PM EDT172.502.330.000.000.00-8884880.20%
IWM220701C001730002022-06-28 4:13PM EDT173.002.070.000.000.00-8479401.56%
IWM220701C001740002022-06-28 4:11PM EDT174.001.590.000.000.00-1,3798663.13%
IWM220701C001750002022-06-28 4:07PM EDT175.001.150.000.000.00-1,9221,4933.13%
IWM220701C001760002022-06-28 3:59PM EDT176.000.840.000.000.00-2,1292,0416.25%
IWM220701C001770002022-06-28 3:57PM EDT177.000.600.000.000.00-3,1582,3766.25%
IWM220701C001775002022-06-28 3:56PM EDT177.500.500.000.000.00-9371,5066.25%
IWM220701C001780002022-06-28 4:01PM EDT178.000.430.000.000.00-1,3341,1196.25%
IWM220701C001790002022-06-28 4:12PM EDT179.000.300.000.000.00-2,0931,73012.50%
IWM220701C001800002022-06-28 4:07PM EDT180.000.200.000.000.00-5,1685,65812.50%
IWM220701C001810002022-06-28 3:48PM EDT181.000.140.000.000.00-71192212.50%
IWM220701C001820002022-06-28 4:04PM EDT182.000.100.000.000.00-85192012.50%
IWM220701C001825002022-06-28 3:18PM EDT182.500.090.000.000.00-44490512.50%
IWM220701C001830002022-06-28 4:06PM EDT183.000.060.000.000.00-8481,13412.50%
IWM220701C001840002022-06-28 3:57PM EDT184.000.050.000.000.00-30679812.50%
IWM220701C001850002022-06-28 3:57PM EDT185.000.030.000.000.00-21969712.50%
IWM220701C001860002022-06-28 3:57PM EDT186.000.030.000.000.00-1461,21625.00%
IWM220701C001870002022-06-28 2:47PM EDT187.000.010.000.000.00-1311,12325.00%
IWM220701C001875002022-06-28 9:50AM EDT187.500.080.000.000.00-1611425.00%
IWM220701C001880002022-06-28 9:44AM EDT188.000.060.000.000.00-164825.00%
IWM220701C001890002022-06-28 11:00AM EDT189.000.020.000.000.00-225125.00%
IWM220701C001900002022-06-28 3:24PM EDT190.000.020.000.000.00-1875625.00%
IWM220701C001910002022-06-28 10:49AM EDT191.000.020.000.000.00-11,04725.00%
IWM220701C001920002022-06-28 9:59AM EDT192.000.020.000.000.00-266325.00%
IWM220701C001925002022-06-21 11:04AM EDT192.500.060.000.000.00-17525.00%
IWM220701C001930002022-06-28 9:31AM EDT193.000.020.000.000.00-151325.00%
IWM220701C001940002022-06-27 3:46PM EDT194.000.010.000.000.00-1425025.00%
IWM220701C001950002022-06-28 9:33AM EDT195.000.020.000.000.00-159625.00%
IWM220701C001960002022-06-27 10:45AM EDT196.000.010.000.000.00-315425.00%
IWM220701C001970002022-06-27 11:28AM EDT197.000.010.000.000.00-14425.00%
IWM220701C001975002022-06-21 1:20PM EDT197.500.020.000.000.00--425.00%
IWM220701C001980002022-06-21 2:29PM EDT198.000.010.000.000.00-653625.00%
IWM220701C001990002022-06-27 3:04PM EDT199.000.010.000.000.00-123,23025.00%
IWM220701C002000002022-06-28 9:33AM EDT200.000.010.000.000.00-185625.00%
IWM220701C002010002022-06-27 10:56AM EDT201.000.020.000.000.00-12,41650.00%
IWM220701C002020002022-06-27 12:47PM EDT202.000.010.000.000.00-114650.00%
IWM220701C002030002022-06-16 9:45AM EDT203.000.010.000.000.00-12,27450.00%
IWM220701C002040002022-06-13 11:50AM EDT204.000.040.000.000.00-12050.00%
IWM220701C002050002022-06-28 1:14PM EDT205.000.010.000.000.00-123950.00%
IWM220701C002060002022-06-27 10:56AM EDT206.000.010.000.000.00-1550.00%
IWM220701C002070002022-06-16 3:47PM EDT207.000.010.000.000.00-72250.00%
IWM220701C002080002022-06-14 11:59AM EDT208.000.020.000.000.00-346350.00%
IWM220701C002090002022-06-16 12:40PM EDT209.000.010.000.000.00-810050.00%
IWM220701C002100002022-06-22 2:42PM EDT210.000.010.000.000.00-22750.00%
IWM220701C002110002022-06-09 3:35PM EDT211.000.060.000.000.00-1550.00%
IWM220701C002120002022-06-10 11:36AM EDT212.000.040.000.000.00-1550.00%
IWM220701C002130002022-06-10 9:44AM EDT213.000.050.000.000.00-4010050.00%
IWM220701C002140002022-06-13 10:27AM EDT214.000.010.000.000.00-1250.00%
IWM220701C002150002022-06-09 2:19PM EDT215.000.040.000.000.00-21350.00%
IWM220701C002160002022-06-02 9:59AM EDT216.000.060.000.000.00--550.00%
IWM220701C002170002022-06-07 3:53PM EDT217.000.080.000.000.00-1150.00%
IWM220701C002180002022-06-07 9:32AM EDT218.000.050.000.000.00--4550.00%
IWM220701C002190002022-06-07 9:33AM EDT219.000.050.000.000.00--10050.00%
IWM220701C002200002022-06-07 9:32AM EDT220.000.040.000.000.00-3014050.00%
IWM220701C002210002022-06-07 9:32AM EDT221.000.040.000.000.00--250.00%
IWM220701C002220002022-06-10 11:16AM EDT222.000.010.000.000.00--250.00%
IWM220701C002230002022-06-10 11:10AM EDT223.000.010.000.000.00-12120150.00%
IWM220701C002240002022-06-10 11:00AM EDT224.000.020.000.000.00--150.00%
IWM220701C002250002022-06-08 10:40AM EDT225.000.030.000.000.00--250.00%
IWM220701C002300002022-06-08 12:44PM EDT230.000.010.000.000.00-2750.00%
IWM220701C002350002022-06-08 10:12AM EDT235.000.020.000.000.00-1250.00%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220701P000900002022-06-17 1:13PM EDT90.000.010.000.000.00-2550.00%
IWM220701P000950002022-06-17 1:13PM EDT95.000.010.000.000.00-19850.00%
IWM220701P001000002022-06-16 12:18PM EDT100.000.030.000.000.00-26850.00%
IWM220701P001100002022-06-23 11:29AM EDT110.000.010.000.000.00-101050.00%
IWM220701P001150002022-06-23 11:29AM EDT115.000.010.000.000.00-103150.00%
IWM220701P001200002022-06-28 9:51AM EDT120.000.010.000.000.00-40061250.00%
IWM220701P001250002022-06-23 1:55PM EDT125.000.020.000.000.00-9078,14450.00%
IWM220701P001300002022-06-28 1:05PM EDT130.000.010.000.000.00-40134150.00%
IWM220701P001350002022-06-24 2:53PM EDT135.000.010.000.000.00-615,05150.00%
IWM220701P001400002022-06-27 1:13PM EDT140.000.010.000.000.00-9724250.00%
IWM220701P001410002022-06-27 1:13PM EDT141.000.010.000.000.00-9810050.00%
IWM220701P001420002022-06-27 9:52AM EDT142.000.020.000.000.00-131450.00%
IWM220701P001440002022-06-24 1:06PM EDT144.000.030.000.000.00-262650.00%
IWM220701P001450002022-06-28 1:33PM EDT145.000.010.000.000.00-6731,37350.00%
IWM220701P001460002022-06-28 12:40PM EDT146.000.010.000.000.00-1150.00%
IWM220701P001470002022-06-28 3:05PM EDT147.000.010.000.000.00-72750.00%
IWM220701P001480002022-06-28 12:57PM EDT148.000.010.000.000.00-33150.00%
IWM220701P001490002022-06-27 10:57AM EDT149.000.020.000.000.00-7925.00%
IWM220701P001500002022-06-28 3:59PM EDT150.000.010.000.000.00-23,52825.00%
IWM220701P001510002022-06-28 3:24PM EDT151.000.020.000.000.00-1525.00%
IWM220701P001520002022-06-28 2:41PM EDT152.000.020.000.000.00-329425.00%
IWM220701P001525002022-06-27 10:45AM EDT152.500.030.000.000.00-59425.00%
IWM220701P001540002022-06-28 2:50PM EDT154.000.020.000.000.00-176,09325.00%
IWM220701P001550002022-06-28 3:05PM EDT155.000.020.000.000.00-4715,40625.00%
IWM220701P001560002022-06-28 1:16PM EDT156.000.010.000.000.00-181,17825.00%
IWM220701P001575002022-06-28 3:48PM EDT157.500.040.000.000.00-814425.00%
IWM220701P001580002022-06-28 1:10PM EDT158.000.030.000.000.00-203,34225.00%
IWM220701P001590002022-06-28 4:01PM EDT159.000.070.000.000.00-142,57225.00%
IWM220701P001600002022-06-28 3:57PM EDT160.000.080.000.000.00-1579,66325.00%
IWM220701P001610002022-06-28 3:12PM EDT161.000.100.000.000.00-1033,42612.50%
IWM220701P001620002022-06-28 2:35PM EDT162.000.140.000.000.00-13610,67812.50%
IWM220701P001625002022-06-28 3:57PM EDT162.500.150.000.000.00-457312.50%
IWM220701P001630002022-06-28 3:11PM EDT163.000.160.000.000.00-2491,33912.50%
IWM220701P001640002022-06-28 3:11PM EDT164.000.220.000.000.00-678,26812.50%
IWM220701P001650002022-06-28 3:59PM EDT165.000.320.000.000.00-1,7332,95212.50%
IWM220701P001660002022-06-28 4:06PM EDT166.000.420.000.000.00-1,7971,43912.50%
IWM220701P001670002022-06-28 4:02PM EDT167.000.580.000.000.00-1783576.25%
IWM220701P001675002022-06-28 4:07PM EDT167.500.660.000.000.00-2583666.25%
IWM220701P001680002022-06-28 4:07PM EDT168.000.760.000.000.00-6418,0286.25%
IWM220701P001690002022-06-28 4:01PM EDT169.000.990.000.000.00-9306,4566.25%
IWM220701P001700002022-06-28 4:14PM EDT170.001.260.000.000.00-1,8723,5273.13%
IWM220701P001710002022-06-28 3:59PM EDT171.001.630.000.000.00-1,0814,0303.13%
IWM220701P001720002022-06-28 4:13PM EDT172.001.990.000.000.00-1,1938710.78%
IWM220701P001725002022-06-28 4:13PM EDT172.502.210.000.000.00-8583,0080.00%
IWM220701P001730002022-06-28 4:13PM EDT173.002.450.000.000.00-2,5002,7060.00%
IWM220701P001740002022-06-28 4:12PM EDT174.002.990.000.000.00-3,1351,7240.00%
IWM220701P001750002022-06-28 4:02PM EDT175.003.660.000.000.00-2,7873,3720.00%
IWM220701P001760002022-06-28 4:00PM EDT176.004.310.000.000.00-5,1116,1160.00%
IWM220701P001770002022-06-28 3:55PM EDT177.005.010.000.000.00-4,3275,6150.00%
IWM220701P001775002022-06-28 2:52PM EDT177.505.090.000.000.00-4601900.00%
IWM220701P001780002022-06-28 2:50PM EDT178.005.450.000.000.00-5225140.00%
IWM220701P001790002022-06-28 3:56PM EDT179.006.750.000.000.00-2082710.00%
IWM220701P001800002022-06-28 3:54PM EDT180.007.550.000.000.00-724440.00%
IWM220701P001810002022-06-28 2:02PM EDT181.007.610.000.000.00-12820.00%
IWM220701P001820002022-06-28 2:39PM EDT182.009.620.000.000.00-65870.00%
IWM220701P001825002022-06-28 3:51PM EDT182.5010.020.000.000.00-73940.00%
IWM220701P001830002022-06-28 12:04PM EDT183.009.300.000.000.00-36840.00%
IWM220701P001840002022-06-28 3:57PM EDT184.0011.530.000.000.00-169920.00%
IWM220701P001850002022-06-28 3:08PM EDT185.0012.440.000.000.00-75910.00%
IWM220701P001860002022-06-28 2:41PM EDT186.0013.530.000.000.00-693690.00%
IWM220701P001870002022-06-28 10:12AM EDT187.0010.030.000.000.00-1600.00%
IWM220701P001875002022-06-09 12:45PM EDT187.505.750.000.000.00-1960.00%
IWM220701P001880002022-06-27 1:57PM EDT188.0012.040.000.000.00-2330.00%
IWM220701P001890002022-06-24 10:21AM EDT189.0014.850.000.000.00-3110.00%
IWM220701P001900002022-06-28 2:16PM EDT190.0017.410.000.000.00-2240.00%
IWM220701P001910002022-06-23 12:23PM EDT191.0022.920.000.000.00-100.00%
IWM220701P001920002022-06-24 11:06AM EDT192.0017.700.000.000.00-110.00%
IWM220701P001925002022-06-09 9:39AM EDT192.509.080.000.000.00-200.00%
IWM220701P001930002022-06-23 10:09AM EDT193.0025.000.000.000.00-200.00%
IWM220701P001940002022-06-22 10:19AM EDT194.0026.220.000.000.00-600.00%
IWM220701P001950002022-06-28 10:03AM EDT195.0017.700.000.000.00-330.00%
IWM220701P001960002022-06-24 10:54AM EDT196.0021.790.000.000.00-200.00%
IWM220701P001970002022-06-16 11:01AM EDT197.0033.000.000.000.00-2510.00%
IWM220701P001980002022-06-27 1:57PM EDT198.0021.980.000.000.00-200.00%
IWM220701P001990002022-05-31 3:07PM EDT199.0015.820.000.000.00--00.00%
IWM220701P002000002022-06-27 1:49PM EDT200.0024.180.000.000.00-100.00%
IWM220701P002010002022-06-15 1:35PM EDT201.0029.540.000.000.00-100.00%
IWM220701P002020002022-06-13 3:36PM EDT202.0031.870.000.000.00-300.00%
IWM220701P002040002022-05-17 9:36AM EDT204.0024.1539.2339.410.00--0289.97%
IWM220701P002050002022-06-28 1:14PM EDT205.0031.310.000.000.00-100.00%
IWM220701P002100002022-06-17 3:51PM EDT210.0044.940.000.000.00-100.00%
IWM220701P002120002022-05-24 2:04PM EDT212.0038.2742.3542.690.00--0220.02%
IWM220701P002150002022-06-22 3:21PM EDT215.0046.510.000.000.00-100.00%
IWM220701P002190002022-05-31 1:41PM EDT219.0033.550.000.000.00--00.00%
IWM220701P002250002022-06-16 3:46PM EDT225.0061.700.000.000.00-500.00%
IWM220701P002300002022-05-31 3:44PM EDT230.0045.220.000.000.00-100.00%
IWM220701P002350002022-05-31 10:53AM EDT235.0049.690.000.000.00-600.00%
IWM220701P002400002022-06-13 10:01AM EDT240.0067.720.000.000.00-100.00%
IWM220701P002450002022-06-03 2:15PM EDT245.0058.450.000.000.00-300.00%