Mercado fechará em 6 h 12 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
170,22-2,22 (-1,29%)
A partir de 09:48AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220715C000950002022-06-13 12:58PM EDT95.0076.370.000.000.00--100.00%
IWM220715C001000002022-06-17 3:27PM EDT100.0066.380.000.000.00-1400.00%
IWM220715C001050002022-06-14 2:20PM EDT105.0064.540.000.000.00-220.00%
IWM220715C001100002022-06-14 2:16PM EDT110.0059.300.000.000.00--30.00%
IWM220715C001150002022-06-10 10:38AM EDT115.0064.270.000.000.00-110.00%
IWM220715C001200002022-06-17 3:26PM EDT120.0046.530.000.000.00-440.00%
IWM220715C001250002022-06-17 3:07PM EDT125.0041.160.000.000.00-250.00%
IWM220715C001300002022-06-14 10:30AM EDT130.0039.490.000.000.00-110.00%
IWM220715C001350002022-04-28 2:21PM EDT135.0055.9052.8353.000.00-12249.89%
IWM220715C001400002022-06-27 10:45AM EDT140.0035.990.000.000.00-210.00%
IWM220715C001440002022-06-27 10:45AM EDT144.0032.050.000.000.00-200.00%
IWM220715C001450002022-06-28 1:24PM EDT145.0028.780.000.000.00-12420.00%
IWM220715C001460002022-06-14 12:42PM EDT146.0024.390.000.000.00--10.00%
IWM220715C001470002022-06-23 10:02AM EDT147.0022.230.000.000.00-110.00%
IWM220715C001490002022-06-24 2:34PM EDT149.0025.710.000.000.00-1210.00%
IWM220715C001500002022-06-23 9:46AM EDT150.0018.750.000.000.00-1930.00%
IWM220715C001520002022-06-24 11:14AM EDT152.0022.680.000.000.00-2100.00%
IWM220715C001530002022-06-16 12:24PM EDT153.0014.3018.7919.030.00--152.39%
IWM220715C001540002022-06-24 3:23PM EDT154.0021.070.000.000.00-401280.00%
IWM220715C001550002022-06-28 1:09PM EDT155.0019.410.000.000.00-51970.00%
IWM220715C001560002022-06-21 10:12AM EDT156.0015.020.000.000.00-15350.00%
IWM220715C001570002022-06-17 3:58PM EDT157.0011.680.000.000.00-25630.00%
IWM220715C001580002022-06-24 3:20PM EDT158.0017.370.000.000.00-542090.00%
IWM220715C001590002022-06-27 11:29AM EDT159.0018.600.000.000.00-12340.00%
IWM220715C001600002022-06-27 3:37PM EDT160.0016.430.000.000.00-973660.00%
IWM220715C001610002022-06-24 9:30AM EDT161.0012.310.000.000.00-1630.00%
IWM220715C001620002022-06-24 2:16PM EDT162.0013.770.000.000.00-61850.00%
IWM220715C001625002022-06-28 3:44PM EDT162.5011.710.000.000.00-2580.00%
IWM220715C001630002022-06-27 9:30AM EDT163.0014.5910.3010.550.00-2026643.88%
IWM220715C001640002022-06-27 2:32PM EDT164.0013.480.000.000.00-881,1460.00%
IWM220715C001650002022-06-28 3:03PM EDT165.009.780.000.000.00-11422,6410.00%
IWM220715C001660002022-06-28 10:08AM EDT166.0011.880.000.000.00-19160.00%
IWM220715C001670002022-06-28 3:54PM EDT167.008.190.000.000.00-426,1550.00%
IWM220715C001675002022-06-28 3:54PM EDT167.507.830.000.000.00-72080.00%
IWM220715C001680002022-06-28 3:50PM EDT168.007.440.000.000.00-381,2580.00%
IWM220715C001690002022-06-28 4:03PM EDT169.006.690.000.000.00-361,4310.00%
IWM220715C001700002022-06-28 3:51PM EDT170.006.050.000.000.00-40629,2830.00%
IWM220715C001710002022-06-28 4:00PM EDT171.005.520.000.000.00-2391,2840.78%
IWM220715C001720002022-06-28 4:02PM EDT172.004.860.000.000.00-1721,3781.56%
IWM220715C001725002022-06-29 9:32AM EDT172.504.154.134.18-0.53-11.32%640835.54%
IWM220715C001730002022-06-28 4:11PM EDT173.004.330.000.000.00-1953,1671.56%
IWM220715C001740002022-06-28 3:59PM EDT174.003.793.793.900.00-2,4884,15137.72%
IWM220715C001750002022-06-28 4:03PM EDT175.003.310.000.000.00-2,60418,3453.13%
IWM220715C001760002022-06-28 3:56PM EDT176.002.840.000.000.00-6745,0263.13%
IWM220715C001770002022-06-28 3:56PM EDT177.002.450.000.000.00-4531,5633.13%
IWM220715C001775002022-06-28 3:56PM EDT177.502.272.292.370.00-20132234.90%
IWM220715C001780002022-06-28 4:01PM EDT178.002.120.000.000.00-1,33110,9616.25%
IWM220715C001790002022-06-28 3:59PM EDT179.001.791.801.860.00-7,29014,02233.88%
IWM220715C001800002022-06-28 3:59PM EDT180.001.501.511.570.00-3,22433,14833.28%
IWM220715C001810002022-06-28 4:13PM EDT181.001.271.031.080.00-3894,08530.37%
IWM220715C001820002022-06-28 3:24PM EDT182.001.200.000.000.00-2292,4056.25%
IWM220715C001825002022-06-28 3:59PM EDT182.500.940.000.000.00-1264876.25%
IWM220715C001830002022-06-28 4:14PM EDT183.000.880.000.000.00-5932,4186.25%
IWM220715C001840002022-06-28 3:59PM EDT184.000.690.000.000.00-1821,5416.25%
IWM220715C001850002022-06-28 4:11PM EDT185.000.570.000.000.00-13,90717,7336.25%
IWM220715C001860002022-06-29 9:30AM EDT186.000.460.000.000.00-33,03712.50%
IWM220715C001870002022-06-28 4:11PM EDT187.000.370.360.390.00-4,3905,46130.23%
IWM220715C001875002022-06-28 11:59AM EDT187.500.480.000.000.00-12717712.50%
IWM220715C001880002022-06-28 2:08PM EDT188.000.340.290.320.00-2743,60330.13%
IWM220715C001890002022-06-28 3:44PM EDT189.000.250.000.000.00-2133,40912.50%
IWM220715C001900002022-06-28 3:52PM EDT190.000.190.180.190.00-36616,75729.30%
IWM220715C001910002022-06-28 1:24PM EDT191.000.190.000.000.00-221,11012.50%
IWM220715C001920002022-06-28 3:45PM EDT192.000.120.000.000.00-2414,01912.50%
IWM220715C001930002022-06-28 2:49PM EDT193.000.100.080.110.00-2,0188,27429.69%
IWM220715C001940002022-06-28 2:14PM EDT194.000.090.000.000.00-111,16212.50%
IWM220715C001950002022-06-28 3:48PM EDT195.000.070.050.080.00-3711,84130.18%
IWM220715C001960002022-06-28 12:34PM EDT196.000.070.050.070.00-384530.57%
IWM220715C001970002022-06-28 2:46PM EDT197.000.040.000.000.00-2264212.50%
IWM220715C001980002022-06-28 2:39PM EDT198.000.030.020.050.00-113,96930.96%
IWM220715C001990002022-06-28 11:46AM EDT199.000.050.020.040.00-65,29430.86%
IWM220715C002000002022-06-28 1:09PM EDT200.000.030.010.040.00-7484,58931.84%
IWM220715C002010002022-06-28 3:24PM EDT201.000.030.000.000.00-410,10912.50%
IWM220715C002020002022-06-28 2:27PM EDT202.000.020.000.000.00-2813,69912.50%
IWM220715C002030002022-06-28 2:27PM EDT203.000.020.020.030.00-133,58533.20%
IWM220715C002040002022-06-28 10:03AM EDT204.000.030.000.000.00-46,78612.50%
IWM220715C002050002022-06-28 3:44PM EDT205.000.010.010.030.00-2314,55234.77%
IWM220715C002060002022-06-28 3:23PM EDT206.000.010.000.000.00-61,99125.00%
IWM220715C002070002022-06-28 11:35AM EDT207.000.020.000.000.00-174925.00%
IWM220715C002080002022-06-28 11:08AM EDT208.000.010.000.000.00-160925.00%
IWM220715C002090002022-06-28 4:01PM EDT209.000.010.000.000.00-55,31125.00%
IWM220715C002100002022-06-28 3:52PM EDT210.000.010.000.000.00-14416,71325.00%
IWM220715C002110002022-06-24 1:34PM EDT211.000.030.000.000.00-562825.00%
IWM220715C002120002022-06-28 1:32PM EDT212.000.010.000.000.00-623,79625.00%
IWM220715C002130002022-06-28 1:31PM EDT213.000.010.000.000.00-174,44325.00%
IWM220715C002140002022-06-28 1:02PM EDT214.000.030.000.000.00-922925.00%
IWM220715C002150002022-06-28 10:36AM EDT215.000.010.000.000.00-14,57925.00%
IWM220715C002160002022-06-27 12:55PM EDT216.000.010.000.000.00-535625.00%
IWM220715C002170002022-06-27 2:18PM EDT217.000.010.000.000.00-46925.00%
IWM220715C002180002022-06-27 2:13PM EDT218.000.010.000.000.00-2040425.00%
IWM220715C002190002022-06-24 2:17PM EDT219.000.010.000.000.00-16025.00%
IWM220715C002200002022-06-28 10:35AM EDT220.000.010.000.000.00-493225.00%
IWM220715C002210002022-06-27 11:28AM EDT221.000.010.000.000.00-225925.00%
IWM220715C002220002022-06-28 9:31AM EDT222.000.010.000.000.00-186025.00%
IWM220715C002230002022-06-22 11:43AM EDT223.000.020.000.000.00-52,61125.00%
IWM220715C002240002022-06-16 11:12AM EDT224.000.010.000.000.00-340325.00%
IWM220715C002250002022-06-16 11:12AM EDT225.000.010.000.000.00-43,96825.00%
IWM220715C002300002022-06-21 9:30AM EDT230.000.020.000.000.00-11,47425.00%
IWM220715C002350002022-06-16 9:44AM EDT235.000.010.000.000.00-1528725.00%
IWM220715C002400002022-06-15 1:27PM EDT240.000.010.000.000.00-120225.00%
IWM220715C002450002022-06-27 3:31PM EDT245.000.010.000.000.00-123425.00%
IWM220715C002500002022-06-13 10:34AM EDT250.000.010.000.000.00-126025.00%
IWM220715C002550002022-04-20 2:36PM EDT255.000.090.000.020.00-405162.50%
IWM220715C002600002022-05-27 11:41AM EDT260.000.020.000.010.00-208060.94%
IWM220715C002650002022-05-23 2:30PM EDT265.000.010.000.010.00-2264.06%
IWM220715C002700002022-06-24 2:10PM EDT270.000.010.000.000.00-209850.00%
IWM220715C002750002022-06-24 2:10PM EDT275.000.010.000.000.00-3215450.00%
IWM220715C002800002022-06-24 1:52PM EDT280.000.010.000.000.00-4011450.00%
Opções de vendapara15 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220715P000900002022-06-27 1:36PM EDT90.000.010.000.010.00-811193.75%
IWM220715P000950002022-06-24 4:00PM EDT95.000.010.000.000.00-546350.00%
IWM220715P001000002022-06-28 11:28AM EDT100.000.010.000.020.00-248682.81%
IWM220715P001050002022-06-28 9:39AM EDT105.000.010.000.020.00-111476.56%
IWM220715P001100002022-06-28 3:02PM EDT110.000.010.000.020.00-151,64268.75%
IWM220715P001150002022-06-27 12:44PM EDT115.000.010.000.000.00-157250.00%
IWM220715P001200002022-06-28 1:09PM EDT120.000.030.020.040.00-2020,59362.89%
IWM220715P001250002022-06-28 11:43AM EDT125.000.030.030.050.00-221,44357.81%
IWM220715P001300002022-06-28 3:01PM EDT130.000.050.040.070.00-4933,90153.32%
IWM220715P001350002022-06-28 1:03PM EDT135.000.070.070.100.00-124,83950.59%
IWM220715P001400002022-06-28 2:36PM EDT140.000.130.120.150.00-3,57625,50246.48%
IWM220715P001410002022-06-28 12:30PM EDT141.000.120.130.160.00-13510145.51%
IWM220715P001420002022-06-28 12:30PM EDT142.000.130.140.180.00-1401,01744.92%
IWM220715P001430002022-06-27 1:42PM EDT143.000.150.160.190.00-1544643.85%
IWM220715P001440002022-06-28 3:35PM EDT144.000.180.200.230.00-377,80943.85%
IWM220715P001450002022-06-28 3:59PM EDT145.000.220.220.250.00-46412,81943.07%
IWM220715P001460002022-06-28 12:42PM EDT146.000.180.210.250.00-16241.50%
IWM220715P001470002022-06-28 1:10PM EDT147.000.220.230.270.00-172040.63%
IWM220715P001480002022-06-28 3:37PM EDT148.000.270.260.300.00-5122539.89%
IWM220715P001490002022-06-28 3:31PM EDT149.000.290.330.370.00-2037140.11%
IWM220715P001500002022-06-29 9:30AM EDT150.000.330.320.360.00-4039,57938.28%
IWM220715P001510002022-06-29 9:30AM EDT151.000.370.360.40-0.01-2.63%264,31137.55%
IWM220715P001520002022-06-28 3:51PM EDT152.000.430.400.440.00-4311,24036.77%
IWM220715P001525002022-06-28 4:03PM EDT152.500.440.510.540.00-214,27737.79%
IWM220715P001530002022-06-28 3:31PM EDT153.000.470.530.570.00-245,58437.45%
IWM220715P001540002022-06-28 3:54PM EDT154.000.520.600.640.00-692,51336.87%
IWM220715P001550002022-06-28 4:14PM EDT155.000.600.580.620.00-1,32963,08934.79%
IWM220715P001560002022-06-28 4:03PM EDT156.000.670.670.690.00-29215,87134.06%
IWM220715P001570002022-06-28 3:54PM EDT157.000.750.900.930.00-4,8119,75535.40%
IWM220715P001575002022-06-28 3:59PM EDT157.500.800.770.820.00-1259533.06%
IWM220715P001580002022-06-28 3:58PM EDT158.000.850.830.880.00-1,26619,89932.86%
IWM220715P001590002022-06-28 3:59PM EDT159.000.981.121.170.00-5784,76234.23%
IWM220715P001600002022-06-28 4:11PM EDT160.001.091.051.100.00-22,268100,19931.46%
IWM220715P001610002022-06-29 9:32AM EDT161.001.441.421.45+0.14+10.77%10044,99932.89%
IWM220715P001620002022-06-28 4:04PM EDT162.001.401.351.410.00-3437,88030.32%
IWM220715P001625002022-06-28 3:59PM EDT162.501.481.711.770.00-451,00832.45%
IWM220715P001630002022-06-28 4:14PM EDT163.001.561.791.850.00-18043,78031.96%
IWM220715P001640002022-06-29 9:30AM EDT164.001.751.711.78+0.01+0.57%124,89729.02%
IWM220715P001650002022-06-29 9:33AM EDT165.002.382.272.34+0.43+22.05%4584,76431.01%
IWM220715P001660002022-06-28 4:03PM EDT166.002.212.212.260.00-1,51814,45827.81%
IWM220715P001670002022-06-28 4:06PM EDT167.002.522.532.590.00-23,05924,56127.53%
IWM220715P001675002022-06-28 4:06PM EDT167.502.662.562.640.00-1,7181,39526.48%
IWM220715P001680002022-06-29 9:33AM EDT168.003.253.153.23+0.43+15.25%15,43429.19%
IWM220715P001690002022-06-28 3:53PM EDT169.003.103.023.100.00-3853,51525.20%
IWM220715P001700002022-06-28 4:09PM EDT170.003.453.934.000.00-16,726128,80528.06%
IWM220715P001710002022-06-28 4:11PM EDT171.003.833.733.830.00-4373,40923.33%
IWM220715P001720002022-06-28 4:11PM EDT172.004.254.144.240.00-1,75610,10622.22%
IWM220715P001725002022-06-28 4:03PM EDT172.504.524.995.100.00-4,8253,55426.12%
IWM220715P001730002022-06-29 9:32AM EDT173.005.165.355.44+0.47+10.02%71,31226.36%
IWM220715P001740002022-06-28 4:00PM EDT174.005.165.065.190.00-1,5637,20719.70%
IWM220715P001750002022-06-28 4:00PM EDT175.005.695.575.710.00-16,344103,70817.95%
IWM220715P001760002022-06-28 3:45PM EDT176.006.206.126.280.00-44210,32615.67%
IWM220715P001770002022-06-28 4:01PM EDT177.006.876.736.980.00-4792,53013.33%
IWM220715P001775002022-06-28 1:50PM EDT177.506.667.177.300.00-2051139.18%
IWM220715P001780002022-06-28 3:21PM EDT178.007.127.367.610.00-51825,8510.00%
IWM220715P001790002022-06-28 3:15PM EDT179.007.968.038.540.00-35827,5860.00%
IWM220715P001800002022-06-28 3:37PM EDT180.008.588.698.950.00-57720,2500.00%
IWM220715P001810002022-06-28 4:11PM EDT181.009.639.489.990.00-605,6060.00%
IWM220715P001820002022-06-28 4:11PM EDT182.0010.4210.3110.570.00-2217,1660.00%
IWM220715P001825002022-06-28 2:10PM EDT182.5010.4710.6711.280.00-22120.00%
IWM220715P001830002022-06-28 2:01PM EDT183.0010.3912.0612.260.00-313,7960.00%
IWM220715P001840002022-06-28 2:17PM EDT184.0012.0011.9213.040.00-1354,0110.00%
IWM220715P001850002022-06-28 3:50PM EDT185.0012.9912.7313.010.00-15213,0940.00%
IWM220715P001860002022-06-28 11:17AM EDT186.0011.0613.6213.900.00-36,6440.00%
IWM220715P001870002022-06-28 12:24PM EDT187.0013.1214.6414.920.00-111,3190.00%
IWM220715P001875002022-06-27 10:06AM EDT187.5012.8114.9915.280.00--20.00%
IWM220715P001880002022-06-28 3:06PM EDT188.0015.6316.6616.890.00-81,4810.00%
IWM220715P001890002022-06-28 12:24PM EDT189.0014.9216.1117.140.00-291,0860.00%
IWM220715P001900002022-06-29 9:30AM EDT190.0017.620.000.00+0.07+0.40%15,7200.00%
IWM220715P001910002022-06-27 1:18PM EDT191.0015.1618.1018.840.00-62,7190.00%
IWM220715P001920002022-06-24 2:11PM EDT192.0018.0719.4719.760.00-51100.00%
IWM220715P001930002022-06-24 1:32PM EDT193.0018.8621.4021.680.00-11410.00%
IWM220715P001940002022-06-27 9:43AM EDT194.0019.2022.5122.790.00-11920.00%
IWM220715P001950002022-06-27 9:57AM EDT195.0020.1123.3923.650.00-212,8950.00%
IWM220715P001960002022-06-28 10:06AM EDT196.0019.2323.4323.700.00-453880.00%
IWM220715P001970002022-06-28 3:46PM EDT197.0024.2125.5425.780.00-61140.00%
IWM220715P001980002022-06-23 12:05PM EDT198.0030.2125.4325.700.00-12910.00%
IWM220715P001990002022-06-24 11:06AM EDT199.0024.6227.4727.730.00-1940.00%
IWM220715P002000002022-06-27 4:12PM EDT200.0023.9527.5227.790.00-2922,0660.00%
IWM220715P002010002022-06-28 10:06AM EDT201.0024.1629.4729.730.00-45130.00%
IWM220715P002020002022-06-23 9:39AM EDT202.0033.4730.5530.810.00-1430.00%
IWM220715P002030002022-06-17 3:26PM EDT203.0036.9330.5030.770.00-7270.00%
IWM220715P002040002022-06-24 11:08AM EDT204.0029.7732.4732.730.00-2510.00%
IWM220715P002050002022-06-28 3:17PM EDT205.0032.0030.9434.820.00-314,07936.13%
IWM220715P002060002022-06-24 3:02PM EDT206.0031.6431.9435.860.00-1340.23%
IWM220715P002070002022-06-23 12:21PM EDT207.0038.8132.2636.860.00-11041.21%
IWM220715P002080002022-06-17 11:39AM EDT208.0042.8036.3936.650.00-420.00%
IWM220715P002090002022-06-24 12:23PM EDT209.0034.9234.9538.820.00-445339.26%
IWM220715P002100002022-06-28 10:14AM EDT210.0032.9235.1039.730.00-35020.00%
IWM220715P002110002022-06-23 3:41PM EDT211.0041.3438.5038.770.00-110.00%
IWM220715P002120002022-06-15 12:40PM EDT212.0040.1237.1041.820.00-21041.60%
IWM220715P002130002022-06-16 1:34PM EDT213.0048.0938.7742.170.00-590.00%
IWM220715P002140002022-06-17 12:18PM EDT214.0048.7739.1043.730.00-200.00%
IWM220715P002150002022-06-23 9:30AM EDT215.0046.6140.0444.860.00-3547.85%
IWM220715P002160002022-06-16 2:40PM EDT216.0052.2741.1745.850.00-2047.85%
IWM220715P002170002022-06-16 2:52PM EDT217.0054.0542.1046.850.00-1048.63%
IWM220715P002180002022-06-16 9:52AM EDT218.0052.0443.1047.850.00-1049.41%
IWM220715P002190002022-06-15 1:06PM EDT219.0047.8646.5046.770.00-100.00%
IWM220715P002200002022-06-24 11:30AM EDT220.0045.9347.5047.770.00-1100.00%
IWM220715P002210002022-06-10 3:53PM EDT221.0042.2549.4949.740.00-100.00%
IWM220715P002220002022-06-17 11:46AM EDT222.0056.7150.1350.990.00-100.00%
IWM220715P002230002022-06-14 11:24AM EDT223.0053.7851.1351.990.00-200.00%
IWM220715P002240002022-06-21 10:53AM EDT224.0054.0949.0453.850.00-3054.10%
IWM220715P002250002022-06-23 2:19PM EDT225.0057.4950.0454.810.00-5049.61%
IWM220715P002300002022-06-28 11:10AM EDT230.0053.7757.4357.690.00-11,7530.00%
IWM220715P002350002022-06-10 11:59AM EDT235.0056.3363.5563.800.00-700.00%
IWM220715P002400002022-06-10 11:59AM EDT240.0061.3268.3768.630.00-100.00%
IWM220715P002550002022-04-29 9:41AM EDT255.0064.8867.5967.790.00-110.00%
IWM220715P002800002022-04-29 9:39AM EDT280.0090.0492.5892.770.00-110.00%
IWM220715P002950002022-04-29 9:40AM EDT295.00104.79107.57107.760.00-220.00%
IWM220715P003000002022-04-29 9:41AM EDT300.00109.81112.57112.760.00-380.00%
IWM220715P003050002022-04-28 10:08AM EDT305.00118.72117.56117.760.00-5100.00%
IWM220715P003100002022-06-17 9:58AM EDT310.00142.87137.50137.770.00-100.00%