Mercado abrirá em 54 mins

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
173,22 +0,78 (+0,45%)
Pré-Abertura: 08:06AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220819C000900002022-06-13 9:55AM EDT90.0082.500.000.000.00--10.00%
IWM220819C001000002022-05-20 11:26AM EDT100.0074.0265.4266.330.00-110.00%
IWM220819C001050002022-06-21 10:00AM EDT105.0063.980.000.000.00-170.00%
IWM220819C001100002022-06-17 9:37AM EDT110.0056.110.000.000.00-150.00%
IWM220819C001150002022-06-14 1:35PM EDT115.0054.800.000.000.00-340.00%
IWM220819C001200002022-06-21 9:39AM EDT120.0047.730.000.000.00-120.00%
IWM220819C001300002022-05-11 9:30AM EDT130.0046.850.000.000.00-110.00%
IWM220819C001390002022-05-16 12:06AM EDT139.0035.5641.3641.640.00--288.62%
IWM220819C001400002022-06-28 10:08AM EDT140.0037.560.000.000.00-470.00%
IWM220819C001430002022-06-17 10:42AM EDT143.0024.380.000.000.00-50500.00%
IWM220819C001440002022-06-24 3:16PM EDT144.0031.850.000.000.00-170.00%
IWM220819C001450002022-06-17 1:12PM EDT145.0024.530.000.000.00-52530.00%
IWM220819C001460002022-05-18 12:18PM EDT146.0034.4123.0823.240.00-10180.00%
IWM220819C001470002022-06-28 1:24PM EDT147.0028.210.000.000.00-190.00%
IWM220819C001480002022-06-27 10:56AM EDT148.0030.120.000.000.00-602620.00%
IWM220819C001490002022-06-22 11:42AM EDT149.0022.250.000.000.00-110.00%
IWM220819C001500002022-06-28 10:42AM EDT150.0028.130.000.000.00-11500.00%
IWM220819C001510002022-06-27 9:32AM EDT151.0026.780.000.000.00-190.00%
IWM220819C001520002022-06-27 9:47AM EDT152.0024.720.000.000.00-120.00%
IWM220819C001530002022-06-21 2:00PM EDT153.0019.310.000.000.00-5270.00%
IWM220819C001540002022-06-28 12:26PM EDT154.0022.930.000.000.00-51290.00%
IWM220819C001550002022-06-24 3:23PM EDT155.0022.160.000.000.00-402770.00%
IWM220819C001560002022-06-27 1:41PM EDT156.0022.550.000.000.00-541340.00%
IWM220819C001570002022-06-22 10:32AM EDT157.0016.330.000.000.00-13320.00%
IWM220819C001580002022-06-28 12:26PM EDT158.0019.600.000.000.00-11340.00%
IWM220819C001590002022-06-28 12:26PM EDT159.0018.790.000.000.00-2380.00%
IWM220819C001600002022-06-28 11:55AM EDT160.0017.670.000.000.00-32860.00%
IWM220819C001610002022-06-28 12:36PM EDT161.0017.100.000.000.00-3800.00%
IWM220819C001620002022-06-28 12:36PM EDT162.0016.500.000.000.00-368380.00%
IWM220819C001630002022-06-28 2:36PM EDT163.0014.200.000.000.00-43810.00%
IWM220819C001640002022-06-28 12:27PM EDT164.0014.970.000.000.00-119130.00%
IWM220819C001650002022-06-28 12:20PM EDT165.0014.050.000.000.00-106070.00%
IWM220819C001660002022-06-28 2:26PM EDT166.0012.190.000.000.00-71,2100.00%
IWM220819C001670002022-06-28 2:11PM EDT167.0011.770.000.000.00-504660.00%
IWM220819C001680002022-06-28 3:21PM EDT168.0011.170.000.000.00-317110.00%
IWM220819C001690002022-06-28 4:00PM EDT169.0010.200.000.000.00-1502,0630.00%
IWM220819C001700002022-06-28 3:35PM EDT170.009.820.000.000.00-16711,2260.00%
IWM220819C001710002022-06-28 2:26PM EDT171.008.990.000.000.00-143,2980.00%
IWM220819C001720002022-06-28 3:18PM EDT172.008.650.000.000.00-1152,4010.00%
IWM220819C001730002022-06-28 4:11PM EDT173.007.750.000.000.00-2,8953,8480.20%
IWM220819C001740002022-06-28 3:40PM EDT174.007.460.000.000.00-1,7138,6750.78%
IWM220819C001750002022-06-28 3:56PM EDT175.006.620.000.000.00-4997,0270.78%
IWM220819C001760002022-06-28 3:55PM EDT176.006.120.000.000.00-2148241.56%
IWM220819C001770002022-06-28 3:54PM EDT177.005.720.000.000.00-1388741.56%
IWM220819C001780002022-06-28 3:45PM EDT178.005.360.000.000.00-1992,1301.56%
IWM220819C001790002022-06-28 3:34PM EDT179.005.030.000.000.00-1,0651,4423.13%
IWM220819C001800002022-06-28 3:50PM EDT180.004.470.000.000.00-6215,5593.13%
IWM220819C001820002022-06-28 3:48PM EDT182.003.680.000.000.00-2711,3473.13%
IWM220819C001830002022-06-28 3:53PM EDT183.003.320.000.000.00-6211,0263.13%
IWM220819C001840002022-06-28 3:42PM EDT184.003.150.000.000.00-1057313.13%
IWM220819C001850002022-06-28 4:04PM EDT185.002.680.000.000.00-1,2502,8593.13%
IWM220819C001860002022-06-28 4:00PM EDT186.002.470.000.000.00-2866816.25%
IWM220819C001870002022-06-28 3:53PM EDT187.002.180.000.000.00-5829646.25%
IWM220819C001880002022-06-28 3:54PM EDT188.001.960.000.000.00-2361,1926.25%
IWM220819C001890002022-06-28 3:58PM EDT189.001.710.000.000.00-3971,2256.25%
IWM220819C001900002022-06-28 3:58PM EDT190.001.530.000.000.00-2,1794,5406.25%
IWM220819C001910002022-06-28 3:58PM EDT191.001.350.000.000.00-1,1271,5396.25%
IWM220819C001920002022-06-28 4:10PM EDT192.001.210.000.000.00-887246.25%
IWM220819C001930002022-06-28 3:57PM EDT193.001.030.000.000.00-711,1866.25%
IWM220819C001940002022-06-28 3:57PM EDT194.000.910.000.000.00-601,4806.25%
IWM220819C001950002022-06-28 4:10PM EDT195.000.820.000.000.00-6023,2416.25%
IWM220819C001960002022-06-28 3:58PM EDT196.000.700.000.000.00-889846.25%
IWM220819C001970002022-06-28 3:58PM EDT197.000.630.000.000.00-268386.25%
IWM220819C001980002022-06-28 3:45PM EDT198.000.560.000.000.00-219986.25%
IWM220819C001990002022-06-28 3:45PM EDT199.000.490.000.000.00-385166.25%
IWM220819C002000002022-06-28 3:56PM EDT200.000.410.000.000.00-3386,6326.25%
IWM220819C002020002022-06-28 2:55PM EDT202.000.350.000.000.00-618812.50%
IWM220819C002040002022-06-28 1:00PM EDT204.000.310.000.000.00-169512.50%
IWM220819C002050002022-06-28 3:56PM EDT205.000.220.000.000.00-1951,15812.50%
IWM220819C002060002022-06-28 3:10PM EDT206.000.200.000.000.00-9131712.50%
IWM220819C002080002022-06-28 10:26AM EDT208.000.240.000.000.00-210812.50%
IWM220819C002100002022-06-28 3:40PM EDT210.000.140.000.000.00-1516,45112.50%
IWM220819C002150002022-06-28 2:35PM EDT215.000.080.000.000.00-402,73412.50%
IWM220819C002200002022-06-28 2:30PM EDT220.000.050.000.000.00-443,16312.50%
IWM220819C002250002022-06-28 3:36PM EDT225.000.030.000.000.00-453,20612.50%
IWM220819C002300002022-06-28 12:26PM EDT230.000.020.000.000.00-186012.50%
IWM220819C002350002022-06-27 11:32AM EDT235.000.030.000.000.00-198012.50%
IWM220819C002400002022-06-13 3:13PM EDT240.000.030.000.000.00-12,05212.50%
IWM220819C002450002022-06-27 3:10PM EDT245.000.010.000.000.00-23,69325.00%
IWM220819C002500002022-06-27 3:31PM EDT250.000.020.000.000.00-33,55625.00%
IWM220819C002550002022-05-24 10:53AM EDT255.000.030.000.020.00-13336.72%
IWM220819C002600002022-05-19 9:43AM EDT260.000.030.000.020.00-12,18238.28%
IWM220819C002650002022-04-27 1:11PM EDT265.000.060.020.040.00-176742.58%
IWM220819C002700002022-06-14 2:37PM EDT270.000.020.000.000.00-5001,57825.00%
IWM220819C002750002022-04-27 1:12PM EDT275.000.030.010.030.00-31244.53%
IWM220819C002800002022-05-25 10:42AM EDT280.000.020.000.020.00-170844.14%
IWM220819C002850002022-05-27 12:13PM EDT285.000.020.000.010.00-506142.97%
IWM220819C002900002022-03-23 3:30PM EDT290.000.050.000.050.00-130051.56%
IWM220819C003000002022-06-28 2:09PM EDT300.000.010.000.000.00-5053525.00%
IWM220819C003100002022-03-21 12:19PM EDT310.000.080.010.040.00-102053.52%
IWM220819C003300002022-04-04 11:43AM EDT330.000.040.000.020.00--553.91%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220819P000850002022-06-28 1:13PM EDT85.000.040.000.000.00-73250.00%
IWM220819P000900002022-06-21 1:20PM EDT90.000.090.000.000.00-41725.00%
IWM220819P000950002022-06-17 12:41PM EDT95.000.180.000.000.00-22225.00%
IWM220819P001000002022-06-27 3:06PM EDT100.000.090.000.000.00-2029425.00%
IWM220819P001050002022-06-28 3:18PM EDT105.000.130.000.000.00-6317125.00%
IWM220819P001100002022-06-27 12:22PM EDT110.000.180.000.000.00-222725.00%
IWM220819P001150002022-06-28 1:45PM EDT115.000.220.000.000.00-13225.00%
IWM220819P001200002022-06-28 3:54PM EDT120.000.300.000.000.00-1821,46325.00%
IWM220819P001250002022-06-28 12:19PM EDT125.000.390.000.000.00-714,09112.50%
IWM220819P001300002022-06-28 2:10PM EDT130.000.520.000.000.00-825,30912.50%
IWM220819P001350002022-06-28 3:53PM EDT135.000.720.000.000.00-23123,38612.50%
IWM220819P001380002022-06-28 12:18PM EDT138.000.830.000.000.00-250012.50%
IWM220819P001390002022-06-28 9:35AM EDT139.000.730.000.000.00-261312.50%
IWM220819P001400002022-06-28 3:53PM EDT140.000.970.000.000.00-11931,44812.50%
IWM220819P001410002022-06-28 3:37PM EDT141.001.020.000.000.00-244212.50%
IWM220819P001420002022-06-28 3:57PM EDT142.001.100.000.000.00-763,40712.50%
IWM220819P001430002022-06-28 3:57PM EDT143.001.180.000.000.00-629112.50%
IWM220819P001440002022-06-28 3:17PM EDT144.001.250.000.000.00-7529,64112.50%
IWM220819P001450002022-06-28 3:58PM EDT145.001.340.000.000.00-54130,74712.50%
IWM220819P001460002022-06-28 3:17PM EDT146.001.420.000.000.00-72,67512.50%
IWM220819P001470002022-06-28 3:44PM EDT147.001.520.000.000.00-1276,33812.50%
IWM220819P001480002022-06-28 12:50PM EDT148.001.400.000.000.00-137206.25%
IWM220819P001490002022-06-28 12:47PM EDT149.001.500.000.000.00-712,2956.25%
IWM220819P001500002022-06-28 3:52PM EDT150.001.870.000.000.00-10,57333,0726.25%
IWM220819P001510002022-06-28 3:45PM EDT151.001.980.000.000.00-412,7546.25%
IWM220819P001520002022-06-28 3:58PM EDT152.002.130.000.000.00-3211,4656.25%
IWM220819P001530002022-06-28 2:59PM EDT153.002.290.000.000.00-1085,0346.25%
IWM220819P001540002022-06-28 2:30PM EDT154.002.510.000.000.00-723,4926.25%
IWM220819P001550002022-06-28 4:00PM EDT155.002.580.000.000.00-27835,2906.25%
IWM220819P001560002022-06-28 3:58PM EDT156.002.810.000.000.00-1833,5226.25%
IWM220819P001570002022-06-28 3:53PM EDT157.002.960.000.000.00-902,5036.25%
IWM220819P001580002022-06-28 3:29PM EDT158.003.080.000.000.00-2565,5246.25%
IWM220819P001590002022-06-28 3:47PM EDT159.003.370.000.000.00-2365,8246.25%
IWM220819P001600002022-06-28 4:13PM EDT160.003.640.000.000.00-3,39560,8546.25%
IWM220819P001610002022-06-28 3:20PM EDT161.003.780.000.000.00-311,3063.13%
IWM220819P001620002022-06-28 4:03PM EDT162.004.190.000.000.00-19729,7823.13%
IWM220819P001630002022-06-28 3:54PM EDT163.004.350.000.000.00-1214,9743.13%
IWM220819P001640002022-06-28 4:04PM EDT164.004.720.000.000.00-29811,7073.13%
IWM220819P001650002022-06-28 4:12PM EDT165.004.980.000.000.00-1,24413,9993.13%
IWM220819P001660002022-06-28 4:08PM EDT166.005.330.000.000.00-23,03132,0113.13%
IWM220819P001670002022-06-28 4:06PM EDT167.005.640.000.000.00-1725,1061.56%
IWM220819P001680002022-06-28 3:56PM EDT168.005.990.000.000.00-31,25714,7451.56%
IWM220819P001690002022-06-28 3:56PM EDT169.006.320.000.000.00-3433,0371.56%
IWM220819P001700002022-06-28 4:09PM EDT170.006.720.000.000.00-1,32735,0460.78%
IWM220819P001710002022-06-28 3:55PM EDT171.007.090.000.000.00-2476,3250.78%
IWM220819P001720002022-06-28 4:11PM EDT172.007.480.000.000.00-1,2302,3730.20%
IWM220819P001730002022-06-28 3:55PM EDT173.007.950.000.000.00-4787,5300.00%
IWM220819P001740002022-06-28 3:50PM EDT174.008.340.000.000.00-5915,2710.00%
IWM220819P001750002022-06-28 3:56PM EDT175.008.910.000.000.00-5,93928,8920.00%
IWM220819P001760002022-06-28 3:55PM EDT176.009.380.000.000.00-3026,6850.00%
IWM220819P001770002022-06-28 3:59PM EDT177.009.900.000.000.00-4198,9540.00%
IWM220819P001780002022-06-28 2:46PM EDT178.0010.450.000.000.00-3459,1280.00%
IWM220819P001790002022-06-28 3:08PM EDT179.0011.040.000.000.00-7282,8650.00%
IWM220819P001800002022-06-28 3:54PM EDT180.0011.560.000.000.00-13810,8020.00%
IWM220819P001820002022-06-28 3:20PM EDT182.0012.530.000.000.00-1533050.00%
IWM220819P001830002022-06-28 3:59PM EDT183.0013.540.000.000.00-2202,2810.00%
IWM220819P001840002022-06-28 2:17PM EDT184.0014.170.000.000.00-771,4050.00%
IWM220819P001850002022-06-28 3:13PM EDT185.0014.760.000.000.00-1374,9090.00%
IWM220819P001860002022-06-28 1:03PM EDT186.0014.430.000.000.00-1126050.00%
IWM220819P001870002022-06-27 3:30PM EDT187.0013.960.000.000.00-331,0170.00%
IWM220819P001880002022-06-28 2:35PM EDT188.0017.290.000.000.00-11,9660.00%
IWM220819P001890002022-06-28 3:43PM EDT189.0017.750.000.000.00-37140.00%
IWM220819P001900002022-06-28 3:52PM EDT190.0018.690.000.000.00-941,5240.00%
IWM220819P001910002022-06-28 11:01AM EDT191.0016.270.000.000.00-23300.00%
IWM220819P001920002022-06-22 1:46PM EDT192.0024.350.000.000.00-55470.00%
IWM220819P001930002022-06-28 3:30PM EDT193.0020.780.000.000.00-22620.00%
IWM220819P001940002022-06-27 9:34AM EDT194.0019.980.000.000.00-14090.00%
IWM220819P001950002022-06-28 1:29PM EDT195.0021.940.000.000.00-42,6040.00%
IWM220819P001960002022-06-27 11:44AM EDT196.0020.230.000.000.00-18100.00%
IWM220819P001970002022-06-23 9:38AM EDT197.0028.900.000.000.00-21990.00%
IWM220819P001980002022-06-23 10:50AM EDT198.0029.480.000.000.00-24860.00%
IWM220819P001990002022-06-24 3:46PM EDT199.0024.970.000.000.00-48000.00%
IWM220819P002000002022-06-28 9:32AM EDT200.0023.000.000.000.00-116,7220.00%
IWM220819P002020002022-06-23 9:39AM EDT202.0033.600.000.000.00-270.00%
IWM220819P002040002022-06-24 9:30AM EDT204.0032.310.000.000.00-190.00%
IWM220819P002050002022-06-28 12:31PM EDT205.0030.470.000.000.00-312,2210.00%
IWM220819P002060002022-06-24 3:02PM EDT206.0031.760.000.000.00-1210.00%
IWM220819P002080002022-06-23 12:21PM EDT208.0039.840.000.000.00-130.00%
IWM220819P002100002022-06-28 10:14AM EDT210.0032.980.000.000.00-33730.00%
IWM220819P002150002022-06-28 1:05PM EDT215.0040.780.000.000.00-1250.00%
IWM220819P002200002022-06-24 11:30AM EDT220.0045.930.000.000.00-361,3270.00%
IWM220819P002250002022-06-24 9:31AM EDT225.0053.800.000.000.00-4100.00%
IWM220819P002300002022-06-28 11:10AM EDT230.0053.770.000.000.00-170.00%
IWM220819P002350002022-06-16 12:23PM EDT235.0070.700.000.000.00-100.00%
IWM220819P002400002022-06-27 1:09PM EDT240.0063.960.000.000.00-100.00%
IWM220819P002450002022-03-18 3:37PM EDT245.0040.1346.5846.950.00-10100.00%
IWM220819P002500002022-02-18 4:50PM EDT250.0051.7043.9244.560.00-160.00%
IWM220819P002550002022-02-16 3:37PM EDT255.0049.9048.6349.300.00--10.00%
IWM220819P002600002022-03-14 12:11AM EDT260.0062.690.000.000.00--00.00%
IWM220819P003100002022-03-21 12:30PM EDT310.00104.21107.28107.550.00--10.00%
IWM220819P003150002022-04-04 9:39AM EDT315.00107.88125.79126.150.00--10.00%
IWM220819P003300002022-06-16 11:25AM EDT330.00165.190.000.000.00--00.00%