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 comprapara16 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220916C001450002021-11-10 6:57AM EST145.0078.3775.6277.430.00--485.69%
IWM220916C001550002022-01-19 11:58AM EST155.0055.4046.3547.320.00-2834.76%
IWM220916C001650002022-01-19 11:24AM EST165.0045.5340.9441.510.00---37.79%
IWM220916C001700002021-12-27 1:10PM EST170.0057.7834.2735.190.00-7731.72%
IWM220916C001750002021-12-13 12:11AM EST175.0049.5547.1847.780.00--059.72%
IWM220916C001800002022-01-19 12:25PM EST180.0028.6926.9327.80-6.68-18.89%31429.80%
IWM220916C001850002022-01-21 3:48PM EST185.0025.2923.5824.42-1.78-6.58%11228.97%
IWM220916C001900002022-01-19 2:24PM EST190.0026.6120.4921.120.00-5827.97%
IWM220916C001930002022-01-10 10:32AM EST193.0030.0018.7019.290.00-1227.46%
IWM220916C001950002022-01-21 3:48PM EST195.0018.9017.5618.12-0.99-4.98%11527.14%
IWM220916C001980002021-11-10 6:57AM EST198.0034.2331.1332.540.00--251.18%
IWM220916C001990002021-11-10 6:57AM EST199.0033.0030.4231.740.00--550.63%
IWM220916C002000002022-01-21 2:42PM EST200.0016.1014.8415.40-0.80-4.73%1212926.41%
IWM220916C002040002021-12-23 1:25PM EST204.0029.6412.8713.430.00-15,00125.90%
IWM220916C002050002022-01-21 3:24PM EST205.0013.1112.4112.96-3.72-22.10%323225.77%
IWM220916C002060002022-01-19 1:22PM EST206.0017.0313.4113.670.00---27.50%
IWM220916C002070002021-12-15 12:41PM EST207.0021.6120.4420.990.00-263139.64%
IWM220916C002080002022-01-20 3:06PM EST208.0014.2311.0711.610.00-1225.39%
IWM220916C002090002022-01-18 11:30AM EST209.0016.8012.0112.270.00--027.01%
IWM220916C002100002022-01-21 9:32AM EST210.0011.5010.2110.75-3.00-20.69%14,68125.13%
IWM220916C002110002022-01-21 3:33PM EST211.0010.459.8010.34-3.35-24.28%2425.00%
IWM220916C002120002022-01-19 10:36AM EST212.009.959.409.93-3.30-24.91%142924.87%
IWM220916C002130002022-01-20 3:17PM EST213.0011.649.019.540.00-11624.74%
IWM220916C002140002022-01-21 3:24PM EST214.009.168.659.18-3.69-28.72%40024.66%
IWM220916C002150002022-01-20 1:48PM EST215.0012.008.288.810.00-43,75124.54%
IWM220916C002160002022-01-21 3:24PM EST216.008.457.928.44-3.36-28.45%8518624.41%
IWM220916C002170002022-01-19 10:38AM EST217.0011.217.588.100.00-3710124.30%
IWM220916C002180002022-01-14 3:41PM EST218.0014.167.237.740.00-141,00624.16%
IWM220916C002190002021-11-17 3:30PM EST219.0029.7816.2717.040.00-131639.91%
IWM220916C002200002022-01-21 2:38PM EST220.007.146.597.10-3.08-30.14%209,03923.95%
IWM220916C002210002022-01-20 3:53PM EST221.007.566.306.800.00-140523.86%
IWM220916C002220002022-01-18 12:45PM EST222.008.436.006.500.00-294723.75%
IWM220916C002230002022-01-19 3:55PM EST223.008.045.726.200.00-502,05323.63%
IWM220916C002240002022-01-21 11:36AM EST224.006.905.465.94+0.45+6.98%14923.56%
IWM220916C002250002022-01-21 3:41PM EST225.005.935.205.64-2.35-28.38%126,73723.40%
IWM220916C002260002021-12-08 2:51PM EST226.0017.7811.6611.960.00-41134.94%
IWM220916C002270002022-01-13 11:25AM EST227.005.804.695.140.00-429223.23%
IWM220916C002280002022-01-19 2:10PM EST228.007.054.474.900.00-61,05323.14%
IWM220916C002290002021-11-01 8:32AM EST229.0018.4911.6113.040.00-1438.06%
IWM220916C002300002022-01-21 3:31PM EST230.004.394.034.45-1.94-30.65%24,03722.97%
IWM220916C002310002022-01-21 3:37PM EST231.004.163.823.98-11.25-73.00%1,2588022.34%
IWM220916C002320002022-01-05 3:06PM EST232.0010.613.634.030.00-443522.80%
IWM220916C002330002022-01-21 3:57PM EST233.003.763.443.59-5.22-58.13%3281522.18%
IWM220916C002340002021-12-27 12:51PM EST234.0012.173.263.660.00-6035522.68%
IWM220916C002350002022-01-21 2:28PM EST235.003.603.093.48-0.44-10.89%16,06922.61%
IWM220916C002360002022-01-21 3:57PM EST236.003.212.933.07-1.47-31.41%2389621.97%
IWM220916C002370002022-01-20 3:42PM EST237.003.662.773.150.00-497622.49%
IWM220916C002380002021-12-27 12:40PM EST238.0010.512.633.010.00-828422.46%
IWM220916C002390002021-12-06 1:03PM EST239.0010.257.237.620.00-1632.52%
IWM220916C002400002022-01-21 3:30PM EST240.002.612.362.71-1.01-27.90%1,0031,08222.33%
IWM220916C002410002022-01-19 10:59AM EST241.003.842.232.580.00-254222.29%
IWM220916C002420002022-01-19 3:51PM EST242.003.302.592.750.00-30023.05%
IWM220916C002440002022-01-21 11:48AM EST244.002.371.892.23-4.92-67.49%21922.21%
IWM220916C002450002022-01-21 3:54PM EST245.002.041.782.12-0.43-17.41%464,71222.17%
IWM220916C002460002021-12-13 12:11AM EST246.009.084.955.170.00--1730.00%
IWM220916C002470002021-12-29 3:31PM EST247.006.351.591.920.00-442222.11%
IWM220916C002480002022-01-12 10:57AM EST248.004.221.511.830.00-17722.10%
IWM220916C002490002021-12-29 3:30PM EST249.005.791.421.740.00-6422.08%
IWM220916C002500002022-01-21 3:28PM EST250.001.551.341.66-0.25-13.89%9524,22322.07%
IWM220916C002510002021-12-13 12:11AM EST251.007.383.834.050.00--2029.02%
IWM220916C002520002022-01-11 9:42AM EST252.003.201.201.510.00-11,17022.06%
IWM220916C002530002021-12-13 12:11AM EST253.006.723.463.680.00--20028.70%
IWM220916C002540002022-01-19 10:24AM EST254.002.031.071.380.00-1012622.08%
IWM220916C002550002022-01-19 2:23PM EST255.001.741.011.320.00-1599722.10%
IWM220916C002560002021-12-29 3:15PM EST256.002.220.951.250.00-230922.06%
IWM220916C002580002022-01-19 10:21AM EST258.001.620.851.160.00-2222.16%
IWM220916C002600002022-01-21 9:55AM EST260.001.000.761.07-2.42-70.76%311922.24%
IWM220916C002620002022-01-14 11:15AM EST262.001.610.670.980.00-5222.27%
IWM220916C002650002022-01-21 1:04PM EST265.000.820.570.87-0.30-26.79%421,15822.39%
IWM220916C002700002022-01-21 12:42PM EST270.000.680.430.73-1.59-70.04%203522.67%
IWM220916C002750002022-01-21 1:28PM EST275.000.500.320.63-1.28-71.91%1025723.06%
IWM220916C002800002022-01-21 11:20AM EST280.000.490.250.54-0.01-2.00%25380823.39%
IWM220916C002850002021-11-09 10:17AM EST285.004.561.041.320.00-1128.84%
IWM220916C002900002021-12-13 3:28PM EST290.000.900.000.000.00-12012.50%
IWM220916C002950002021-11-10 6:57AM EST295.001.280.640.880.00--328.48%
IWM220916C003000002022-01-21 3:59PM EST300.000.280.120.32+0.02+7.69%1003224.88%
IWM220916C003050002021-11-10 6:57AM EST305.002.770.400.610.00---28.41%
IWM220916C003100002022-01-14 1:02PM EST310.000.200.070.280.00-31025.95%
IWM220916C003150002021-12-10 11:45AM EST315.000.390.190.290.00-31258026.86%
IWM220916C003200002021-11-23 11:15AM EST320.000.700.210.410.00-11029.00%
IWM220916C003250002021-11-30 12:08PM EST325.000.440.160.350.00-2429.08%
IWM220916C003300002021-12-01 1:30PM EST330.000.300.120.310.00-21929.30%
IWM220916C003350002022-01-12 1:22PM EST335.000.110.010.210.00-122028.47%
IWM220916C003400002021-12-13 1:35PM EST340.000.160.000.000.00-2012.50%
IWM220916C003450002022-01-21 2:23PM EST345.000.090.000.09-0.01-10.00%513826.95%
IWM220916C003550002022-01-03 9:56AM EST355.000.130.000.180.00--130.47%
IWM220916C003600002022-01-18 1:54PM EST360.000.070.000.180.00-92231.10%
Opções de vendapara16 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220916P001100002022-01-19 9:30AM EST110.001.051.251.580.00-15,17847.62%
IWM220916P001150002022-01-18 11:49AM EST115.001.151.481.820.00-24246.03%
IWM220916P001200002022-01-21 2:42PM EST120.001.691.742.09+0.10+6.29%73744.47%
IWM220916P001250002022-01-10 1:35PM EST125.001.882.052.40+0.22+13.25%215,27442.99%
IWM220916P001300002022-01-20 4:00PM EST130.002.162.402.770.00-26,00241.63%
IWM220916P001350002022-01-21 4:11PM EST135.002.952.813.18+1.08+57.75%13,00440.25%
IWM220916P001400002022-01-21 11:59AM EST140.002.963.283.66+0.89+43.00%19,53238.97%
IWM220916P001450002022-01-18 12:02AM EST145.003.003.824.210.00--137.73%
IWM220916P001500002022-01-21 2:17PM EST150.004.124.434.85+0.94+29.56%71,60336.56%
IWM220916P001550002022-01-21 12:08PM EST155.004.585.155.57+0.05+1.10%295235.40%
IWM220916P001600002022-01-21 9:38AM EST160.005.435.976.41+0.73+15.53%268634.32%
IWM220916P001650002022-01-21 10:22AM EST165.006.946.947.37+1.49+27.34%134833.28%
IWM220916P001700002022-01-21 3:02PM EST170.007.737.998.47+0.76+10.90%6814,07432.29%
IWM220916P001750002022-01-21 10:41AM EST175.008.469.219.71+2.01+31.16%686,63531.31%
IWM220916P001800002022-01-21 3:03PM EST180.0010.3410.6011.10+0.83+8.73%3,40423,03630.34%
IWM220916P001850002022-01-21 3:03PM EST185.0011.8712.1912.70+2.77+30.44%1,29012,72129.45%
IWM220916P001900002022-01-21 3:39PM EST190.0013.7413.9714.52+3.19+30.24%1,46412,05928.63%
IWM220916P001930002022-01-21 3:39PM EST193.0014.8915.1515.70+5.77+63.27%230228.13%
IWM220916P001940002022-01-21 3:12PM EST194.0015.4115.5816.11+3.77+32.39%224,46427.96%
IWM220916P001950002022-01-21 3:54PM EST195.0015.8116.0116.54+4.33+37.72%2811,17227.81%
IWM220916P001960002022-01-21 3:39PM EST196.0016.1116.4316.99+3.34+26.16%1745127.68%
IWM220916P001970002022-01-21 3:39PM EST197.0016.5416.8817.43+4.49+37.26%3626,57727.52%
IWM220916P001980002022-01-21 3:39PM EST198.0016.9817.3317.88+2.99+21.37%1538827.37%
IWM220916P001990002022-01-21 10:02AM EST199.0017.1217.7918.35+4.12+31.69%605227.23%
IWM220916P002000002022-01-21 4:09PM EST200.0018.5018.2718.84+2.33+14.41%1,6469,44927.11%
IWM220916P002010002022-01-21 1:23PM EST201.0017.7918.7519.34+4.00+29.01%9012426.99%
IWM220916P002020002022-01-21 1:23PM EST202.0018.2519.2419.84+4.48+32.53%13225226.86%
IWM220916P002030002022-01-21 3:39PM EST203.0019.3119.7420.35+3.32+20.76%7529726.73%
IWM220916P002040002022-01-21 3:39PM EST204.0019.8020.2520.87+3.38+20.58%15152626.60%
IWM220916P002050002022-01-21 3:15PM EST205.0020.5720.7821.41+1.78+9.47%403,27726.49%
IWM220916P002060002022-01-21 10:35AM EST206.0019.2021.3221.96+2.99+18.45%2215026.38%
IWM220916P002070002022-01-21 9:36AM EST207.0020.0021.8622.51+1.40+7.53%21,53226.25%
IWM220916P002080002021-12-30 11:36AM EST208.0011.4222.3423.180.00-141626.31%
IWM220916P002090002021-12-16 10:49AM EST209.0014.6614.0814.420.00-8045410.41%
IWM220916P002100002022-01-21 10:40AM EST210.0021.2223.4824.33+3.11+17.17%107,05826.07%
IWM220916P002110002022-01-10 2:52PM EST211.0016.0324.0424.910.00-119025.93%
IWM220916P002120002021-12-16 2:47PM EST212.0018.5015.2715.610.00-411027.29%
IWM220916P002130002021-12-09 10:49AM EST213.0015.4015.8516.150.00-1535.57%
IWM220916P002140002022-01-18 12:00PM EST214.0018.8325.8926.770.00-323425.64%
IWM220916P002150002022-01-21 2:44PM EST215.0025.1926.5027.40+3.14+14.24%49,73025.53%
IWM220916P002160002022-01-14 3:30PM EST216.0017.6827.1328.020.00-25025.39%
IWM220916P002170002021-12-21 2:16PM EST217.0018.1927.8128.710.00-50061025.35%
IWM220916P002180002022-01-19 3:19PM EST218.0022.7128.4629.370.00-12,17825.24%
IWM220916P002190002022-01-07 10:16AM EST219.0017.6029.1430.060.00-112425.18%
IWM220916P002200002022-01-21 3:15PM EST220.0029.3629.8030.73+6.50+28.43%129,91425.06%
IWM220916P002210002022-01-05 3:27PM EST221.0018.4230.5231.440.00-1069125.00%
IWM220916P002220002022-01-05 3:27PM EST222.0018.8731.2232.150.00-1063224.92%
IWM220916P002230002021-12-07 9:53AM EST223.0019.1019.2419.680.00-606280.00%
IWM220916P002240002022-01-20 10:34AM EST224.0025.3532.6433.580.00-21024.75%
IWM220916P002250002022-01-03 10:37AM EST225.0016.5033.3834.300.00-21,74124.65%
IWM220916P002270002022-01-19 11:58AM EST227.0028.0034.8835.720.00-226724.36%
IWM220916P002280002021-12-30 9:48AM EST228.0018.9035.6436.440.00-3781,01024.21%
IWM220916P002300002022-01-20 12:58PM EST230.0029.3837.2038.050.00-17,87024.21%
IWM220916P002320002022-01-19 3:51PM EST232.0033.0136.1636.680.00---17.04%
IWM220916P002330002022-01-20 3:42PM EST233.0035.9439.6040.570.00-497624.32%
IWM220916P002340002021-11-02 3:10PM EST234.0019.4330.8432.650.00--2950.00%
IWM220916P002350002022-01-20 3:42PM EST235.0037.5041.2842.200.00-4916624.23%
IWM220916P002360002021-11-03 11:38AM EST236.0019.5132.0933.900.00--1250.00%
IWM220916P002370002021-12-30 2:14PM EST237.0023.4442.9343.900.00-2124.25%
IWM220916P002380002021-12-03 12:04PM EST238.0034.6024.9825.570.00-1270.00%
IWM220916P002390002022-01-21 4:03PM EST239.0045.0044.6445.61+15.62+53.17%511524.24%
IWM220916P002400002022-01-21 3:30PM EST240.0045.2145.5146.48+14.04+45.04%1,0001,88124.26%
IWM220916P002410002022-01-19 3:51PM EST241.0040.0343.5944.130.00--011.89%
IWM220916P002420002021-11-08 3:34PM EST242.0020.6330.4532.070.00-3723720.00%
IWM220916P002430002021-11-19 2:18PM EST243.0024.8934.1035.270.00-171810.00%
IWM220916P002440002021-11-08 1:32PM EST244.0021.5031.8033.450.00--220.00%
IWM220916P002450002021-11-26 10:00AM EST245.0032.8330.5931.540.00-10590.00%
IWM220916P002460002022-01-20 11:27AM EST246.0041.4050.8351.810.00-16224.41%
IWM220916P002470002022-01-20 11:27AM EST247.0042.2851.7352.720.00-1424.47%
IWM220916P002480002022-01-18 12:02AM EST248.0036.5252.6753.650.00---24.56%
IWM220916P002490002022-01-18 12:02AM EST249.0037.4053.5654.550.00-1024.57%
IWM220916P002500002022-01-11 11:49AM EST250.0037.9754.4855.470.00-11524.62%
IWM220916P002510002021-12-30 11:31AM EST251.0032.6055.4356.420.00-1124.76%
IWM220916P002520002021-12-17 12:25PM EST252.0041.8747.8148.420.00-110.00%
IWM220916P002530002021-12-16 12:50PM EST253.0042.6141.3742.010.00--00.00%
IWM220916P002540002021-12-15 2:05PM EST254.0043.5342.2342.860.00-110.00%
IWM220916P002550002021-12-13 12:12AM EST255.0040.8240.6541.240.00--00.00%
IWM220916P002560002021-12-13 12:12AM EST256.0036.9741.5042.090.00--00.00%
IWM220916P002580002021-12-06 12:56PM EST258.0045.0143.2344.100.00-110.00%
IWM220916P002700002021-11-11 11:14AM EST270.0039.2552.6854.490.00--2,5000.00%
IWM220916P002800002022-01-19 12:25PM EST280.0073.1983.2384.420.00-41028.28%
IWM220916P002950002021-11-22 1:33PM EST295.0065.1074.9476.260.00--10.00%
IWM220916P003000002022-01-19 3:40PM EST300.0095.54103.01104.220.00-1131.35%