Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
175,09+5,26 (+3,10%)
No fechamento: 04:00PM EDT
175,05 -0,04 (-0,02%)
Pós-fechamento: 07:59PM EDT
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
IWM220916C001000002022-04-06 2:08PM EDT100.0099.9482.0182.510.00--10124.29%
IWM220916C001200002022-06-21 10:58AM EDT120.0051.0955.0555.880.00-31149.17%
IWM220916C001250002022-06-22 3:23PM EDT125.0044.9450.2651.080.00-1447.02%
IWM220916C001300002022-06-16 3:46PM EDT130.0035.9545.5146.330.00-401944.93%
IWM220916C001350002022-06-22 9:44AM EDT135.0033.7540.8341.630.00-305842.80%
IWM220916C001400002022-06-16 3:46PM EDT140.0027.4236.3537.020.00-4011540.81%
IWM220916C001450002022-06-22 9:44AM EDT145.0025.2331.9132.530.00-3012938.99%
IWM220916C001500002022-06-21 2:02PM EDT150.0023.1127.5728.140.00-1218337.05%
IWM220916C001550002022-06-24 9:42AM EDT155.0022.0023.3623.89+3.23+17.21%123535.10%
IWM220916C001600002022-06-24 3:56PM EDT160.0020.0719.5419.79+5.22+35.15%2561233.03%
IWM220916C001650002022-06-24 4:14PM EDT165.0016.0515.9516.08+2.96+22.61%871,48531.54%
IWM220916C001700002022-06-24 3:22PM EDT170.0013.1512.6412.74+3.03+29.94%977,29930.27%
IWM220916C001750002022-06-24 4:08PM EDT175.009.839.689.76+3.20+48.27%1,8377,40429.02%
IWM220916C001800002022-06-24 4:03PM EDT180.007.447.127.20+2.06+38.29%2,48624,22527.84%
IWM220916C001850002022-06-24 3:50PM EDT185.005.135.015.08+1.36+36.07%13714,25626.72%
IWM220916C001900002022-06-24 4:08PM EDT190.003.423.353.42+0.99+40.74%12324,44625.71%
IWM220916C001930002022-06-24 3:45PM EDT193.002.652.592.64+0.71+36.60%1106,19125.19%
IWM220916C001940002022-06-24 11:13AM EDT194.002.322.362.41+0.96+70.59%31,39325.01%
IWM220916C001950002022-06-24 3:50PM EDT195.002.232.152.20+0.70+45.75%8312,61524.87%
IWM220916C001960002022-06-24 2:37PM EDT196.001.901.952.00+0.75+65.22%63,24124.70%
IWM220916C001970002022-06-23 2:16PM EDT197.001.041.781.830.00-162,25624.61%
IWM220916C001980002022-06-24 4:02PM EDT198.001.771.611.66+0.68+62.39%358524.46%
IWM220916C001990002022-06-24 10:20AM EDT199.001.521.461.51+0.64+72.73%111,68124.37%
IWM220916C002000002022-06-24 2:56PM EDT200.001.301.331.37+0.36+38.30%4227,31224.26%
IWM220916C002010002022-06-24 3:50PM EDT201.001.251.201.24+0.37+42.05%71,33424.15%
IWM220916C002020002022-06-16 12:20PM EDT202.000.671.081.130.00-3357224.10%
IWM220916C002030002022-06-24 4:02PM EDT203.001.080.981.02+0.51+89.47%55,79324.00%
IWM220916C002040002022-06-24 1:14PM EDT204.000.890.880.92+0.39+78.00%467,02923.90%
IWM220916C002050002022-06-24 4:00PM EDT205.000.880.790.83+0.36+69.23%15716,92723.83%
IWM220916C002060002022-06-23 1:04PM EDT206.000.400.710.750.00-425223.78%
IWM220916C002070002022-06-24 1:01PM EDT207.000.650.640.68+0.22+51.16%51,43623.74%
IWM220916C002080002022-06-21 1:43PM EDT208.000.460.580.620.00-101,06923.76%
IWM220916C002090002022-06-24 12:43PM EDT209.000.530.520.56+0.12+29.27%12,66923.71%
IWM220916C002100002022-06-24 1:44PM EDT210.000.480.470.51+0.18+60.00%2224,66823.73%
IWM220916C002110002022-06-15 11:11AM EDT211.000.490.420.460.00-375423.69%
IWM220916C002120002022-06-16 3:58PM EDT212.000.250.380.420.00-112,81523.73%
IWM220916C002130002022-06-14 10:06AM EDT213.000.400.340.380.00-8588223.71%
IWM220916C002140002022-06-15 10:58AM EDT214.000.350.310.350.00-628123.80%
IWM220916C002150002022-06-24 4:00PM EDT215.000.330.280.32+0.08+32.00%217,63723.83%
IWM220916C002160002022-06-14 12:43PM EDT216.000.270.250.290.00-2027023.85%
IWM220916C002170002022-06-24 2:49PM EDT217.000.230.220.26-0.17-42.50%12,32023.80%
IWM220916C002180002022-06-24 2:49PM EDT218.000.220.200.24+0.04+22.22%11,28423.90%
IWM220916C002190002022-06-10 9:31AM EDT219.000.550.180.220.00-1017423.98%
IWM220916C002200002022-06-24 3:53PM EDT220.000.190.190.20+0.04+26.67%1517,41423.98%
IWM220916C002210002022-06-15 11:11AM EDT221.000.200.150.190.00-1072024.17%
IWM220916C002220002022-06-24 3:01PM EDT222.000.150.130.18+0.04+36.36%120124.37%
IWM220916C002230002022-06-22 1:11PM EDT223.000.100.120.160.00-142,14724.32%
IWM220916C002240002022-06-22 1:15PM EDT224.000.090.110.150.00-11,04624.46%
IWM220916C002250002022-06-22 10:50AM EDT225.000.100.100.140.00-19,19124.56%
IWM220916C002260002022-05-27 12:18PM EDT226.000.670.090.130.00-3021524.66%
IWM220916C002270002022-06-03 10:40AM EDT227.000.510.080.120.00-343224.76%
IWM220916C002280002022-06-17 2:20PM EDT228.000.070.070.110.00-21,09424.81%
IWM220916C002290002022-06-21 2:52PM EDT229.000.060.070.110.00-13225.15%
IWM220916C002300002022-06-23 1:04PM EDT230.000.060.080.100.00-220,57625.20%
IWM220916C002310002022-06-21 2:52PM EDT231.000.040.060.090.00-21,33925.20%
IWM220916C002320002022-06-21 2:52PM EDT232.000.060.050.090.00-145525.49%
IWM220916C002330002022-06-15 12:42PM EDT233.000.090.050.080.00-13,94625.44%
IWM220916C002340002022-05-10 9:30AM EDT234.000.360.000.000.00-1012.50%
IWM220916C002350002022-06-21 10:14AM EDT235.000.060.040.080.00-486,70026.07%
IWM220916C002360002022-06-14 2:18PM EDT236.000.050.030.070.00-162425.98%
IWM220916C002370002022-06-21 10:14AM EDT237.000.040.030.070.00-484,90026.27%
IWM220916C002380002022-06-24 3:58PM EDT238.000.040.030.06-0.04-50.00%38,37526.17%
IWM220916C002390002022-06-08 10:00AM EDT239.000.190.020.060.00-24,04026.47%
IWM220916C002400002022-06-23 9:33AM EDT240.000.040.020.060.00-12,81526.76%
IWM220916C002410002022-03-30 2:22PM EDT241.002.310.390.450.00-22027036.08%
IWM220916C002420002022-06-10 12:24PM EDT242.000.080.020.050.00-18326.76%
IWM220916C002430002022-05-18 12:23PM EDT243.000.100.020.040.00-757026.37%
IWM220916C002440002022-05-18 1:46PM EDT244.000.120.020.040.00-15026.76%
IWM220916C002450002022-06-24 11:02AM EDT245.000.030.010.05-0.02-40.00%24,83027.64%
IWM220916C002460002021-12-13 1:11AM EDT246.009.084.955.170.00--1767.58%
IWM220916C002470002021-12-29 4:31PM EDT247.006.351.061.500.00-442248.65%
IWM220916C002480002022-03-29 1:44PM EDT248.001.440.290.370.00-107737.38%
IWM220916C002490002022-06-14 9:53AM EDT249.000.050.000.040.00-1015228.13%
IWM220916C002500002022-06-21 10:07AM EDT250.000.030.010.040.00-104,54028.42%
IWM220916C002510002022-06-10 11:46AM EDT251.000.040.000.040.00-18828.71%
IWM220916C002520002022-03-08 2:09PM EDT252.001.380.450.510.00-11,17940.92%
IWM220916C002530002022-06-10 12:17PM EDT253.000.040.000.040.00-129729.30%
IWM220916C002540002022-01-19 11:24AM EDT254.002.031.051.140.00-1012648.52%
IWM220916C002550002022-06-17 12:28PM EDT255.000.020.000.030.00-11,14828.91%
IWM220916C002560002022-01-26 4:15PM EDT256.001.050.981.150.00-130849.38%
IWM220916C002580002022-04-21 1:29PM EDT258.000.280.030.080.00-1733.11%
IWM220916C002600002022-06-17 12:29PM EDT260.000.020.000.030.00-11,35930.27%
IWM220916C002620002022-04-12 12:43PM EDT262.000.270.040.090.00-1334.67%
IWM220916C002650002022-06-02 2:30PM EDT265.000.040.000.030.00-131,37031.45%
IWM220916C002700002022-06-14 11:21AM EDT270.000.020.000.020.00-51,19531.64%
IWM220916C002750002022-06-14 11:21AM EDT275.000.020.000.020.00-527732.81%
IWM220916C002800002022-06-01 10:52AM EDT280.000.020.010.020.00-2001,60033.99%
IWM220916C002850002022-06-08 9:37AM EDT285.000.020.000.020.00-2013734.96%
IWM220916C002900002022-04-25 2:45PM EDT290.000.050.010.040.00-227338.48%
IWM220916C002950002022-02-25 10:53AM EDT295.000.180.080.150.00-11223245.95%
IWM220916C003000002022-04-20 12:57PM EDT300.000.050.000.030.00-2062939.65%
IWM220916C003050002022-06-08 12:33PM EDT305.000.010.000.020.00-232439.26%
IWM220916C003100002022-06-08 12:33PM EDT310.000.010.000.020.00-207940.23%
IWM220916C003150002022-06-08 3:11PM EDT315.000.010.000.020.00-6068441.41%
IWM220916C003200002022-06-17 9:30AM EDT320.000.010.000.020.00-104542.19%
IWM220916C003250002022-06-08 12:54PM EDT325.000.010.000.020.00-202443.36%
IWM220916C003300002021-12-01 2:30PM EDT330.000.300.120.310.00-21956.64%
IWM220916C003350002022-01-28 10:56AM EDT335.000.080.020.180.00-122152.73%
IWM220916C003400002022-03-21 9:30AM EDT340.000.050.000.000.00-16025.00%
IWM220916C003450002022-05-03 3:56PM EDT345.000.010.000.020.00-4324346.88%
IWM220916C003500002022-04-14 2:23PM EDT350.000.020.000.020.00-22037647.66%
IWM220916C003550002022-02-01 11:13AM EDT355.000.070.020.100.00-1453.91%
IWM220916C003600002022-06-23 9:34AM EDT360.000.020.000.020.00-5044449.61%
Opções de vendapara16 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220916P000900002022-06-23 11:04AM EDT90.000.220.150.190.00-410162.40%
IWM220916P000950002022-06-21 11:07AM EDT95.000.310.190.230.00-111359.47%
IWM220916P001000002022-06-24 4:07PM EDT100.000.280.250.29-0.08-22.22%308,84557.08%
IWM220916P001050002022-06-23 11:04AM EDT105.000.450.320.370.00-239554.74%
IWM220916P001100002022-06-24 3:27PM EDT110.000.440.410.46-0.16-26.67%35,24852.34%
IWM220916P001150002022-06-23 3:55PM EDT115.000.730.530.570.00-11,14550.10%
IWM220916P001200002022-06-24 1:07PM EDT120.000.700.670.72-0.29-29.29%52,02648.27%
IWM220916P001250002022-06-24 1:42PM EDT125.000.900.850.90-0.36-28.57%1316,55046.05%
IWM220916P001300002022-06-24 1:09PM EDT130.001.111.081.13-0.47-29.75%278,69543.95%
IWM220916P001350002022-06-24 3:56PM EDT135.001.401.371.43-0.63-31.03%1,0087,17341.97%
IWM220916P001400002022-06-24 4:02PM EDT140.001.791.751.80-0.81-31.15%17926,57939.99%
IWM220916P001450002022-06-24 4:03PM EDT145.002.232.242.31-0.77-25.67%80011,33538.28%
IWM220916P001500002022-06-24 4:11PM EDT150.002.942.902.97-1.00-25.38%27922,42036.69%
IWM220916P001550002022-06-24 4:00PM EDT155.003.683.743.81-1.30-26.10%25014,14035.15%
IWM220916P001600002022-06-24 3:59PM EDT160.004.724.824.89-1.56-24.84%3,49219,26733.74%
IWM220916P001650002022-06-24 4:01PM EDT165.006.036.166.24-1.79-22.89%1,81536,72332.39%
IWM220916P001700002022-06-24 3:57PM EDT170.007.757.817.89-2.12-21.48%90760,46931.03%
IWM220916P001750002022-06-24 4:03PM EDT175.009.609.849.92-2.93-23.38%6,15926,79729.78%
IWM220916P001800002022-06-24 4:11PM EDT180.0012.2612.2612.35-2.84-18.81%1,84953,37528.57%
IWM220916P001850002022-06-24 3:55PM EDT185.0014.8615.1415.26-5.00-25.18%1429,95327.59%
IWM220916P001900002022-06-24 1:00PM EDT190.0018.5518.4118.62-3.55-16.06%4126,98126.75%
IWM220916P001930002022-06-24 11:21AM EDT193.0021.3420.3621.03-7.30-25.49%12,16627.05%
IWM220916P001940002022-06-17 9:41AM EDT194.0028.9521.3221.690.00-207,65326.51%
IWM220916P001950002022-06-24 10:51AM EDT195.0022.5222.1222.45-5.13-18.55%1214,72426.29%
IWM220916P001960002022-06-24 3:43PM EDT196.0023.1222.6923.32-4.43-16.08%24,56526.48%
IWM220916P001970002022-06-16 2:57PM EDT197.0034.4923.7324.090.00-56,57726.21%
IWM220916P001980002022-06-23 3:31PM EDT198.0029.3624.3525.100.00-271226.94%
IWM220916P001990002022-06-16 2:50PM EDT199.0036.3525.4925.810.00-53,37026.29%
IWM220916P002000002022-06-24 3:59PM EDT200.0026.0026.3526.65-5.10-16.40%238,58726.17%
IWM220916P002010002022-06-24 12:43PM EDT201.0027.4726.9527.59-5.35-16.30%182626.51%
IWM220916P002020002022-06-22 9:52AM EDT202.0036.1627.8428.490.00-340226.62%
IWM220916P002030002022-06-17 3:26PM EDT203.0037.2129.0429.360.00-722,48726.54%
IWM220916P002040002022-06-24 10:15AM EDT204.0030.5229.8930.28-4.07-11.77%24,96726.70%
IWM220916P002050002022-06-24 1:39PM EDT205.0031.2030.8731.19-5.74-15.54%622,04626.76%
IWM220916P002060002022-06-16 2:58PM EDT206.0043.0431.5032.310.00-575428.03%
IWM220916P002070002022-06-13 4:02PM EDT207.0037.3232.4433.250.00-101,68628.26%
IWM220916P002080002022-06-23 11:39AM EDT208.0039.9533.3934.210.00-344628.58%
IWM220916P002090002022-06-13 10:14AM EDT209.0037.6434.3435.160.00-297328.83%
IWM220916P002100002022-06-24 3:23PM EDT210.0035.8335.4535.95-5.94-14.22%911,97428.00%
IWM220916P002110002022-06-21 9:43AM EDT211.0043.7236.2637.100.00-108629.53%
IWM220916P002120002022-06-23 3:41PM EDT212.0042.4137.4437.900.00-12,28528.70%
IWM220916P002130002022-06-13 11:54AM EDT213.0042.1238.2039.040.00-111630.20%
IWM220916P002140002022-06-13 10:54AM EDT214.0044.1839.1840.020.00-110630.58%
IWM220916P002150002022-06-21 2:06PM EDT215.0041.9240.3040.83-4.78-10.24%37,46629.71%
IWM220916P002160002022-06-21 9:43AM EDT216.0048.6741.1541.990.00-1010631.38%
IWM220916P002170002022-06-16 11:26AM EDT217.0051.9242.1342.980.00-362131.81%
IWM220916P002180002022-06-15 12:40PM EDT218.0046.1343.1243.970.00-21,17732.24%
IWM220916P002190002022-06-21 9:41AM EDT219.0051.7544.1144.960.00-212832.67%
IWM220916P002200002022-06-23 10:52AM EDT220.0050.9045.2045.860.00-1258,03432.39%
IWM220916P002210002022-03-31 9:35AM EDT221.0020.4436.7637.240.00-246910.00%
IWM220916P002220002022-06-14 10:27AM EDT222.0052.8047.0947.950.00-119634.03%
IWM220916P002230002022-06-13 10:07AM EDT223.0050.6048.0948.950.00-561834.51%
IWM220916P002240002022-05-09 3:54PM EDT224.0050.1236.6536.890.00-2170.00%
IWM220916P002250002022-06-17 11:40AM EDT225.0059.3550.0850.940.00-11,45435.38%
IWM220916P002260002022-04-19 3:52PM EDT226.0027.1049.6750.060.00-150.00%
IWM220916P002270002022-05-25 10:59AM EDT227.0049.5052.3353.270.00-117738.76%
IWM220916P002280002022-05-09 9:46AM EDT228.0049.1139.3139.590.00-21,0170.00%
IWM220916P002290002022-04-29 12:14PM EDT229.0041.3241.8542.130.00-120.00%
IWM220916P002300002022-06-24 12:56PM EDT230.0055.6854.7656.57-8.97-13.87%17,83642.20%
IWM220916P002310002022-04-21 11:42AM EDT231.0031.7555.1755.630.00-130.00%
IWM220916P002320002022-06-24 9:50AM EDT232.0059.4057.2757.80-4.59-7.17%1037.33%
IWM220916P002330002022-04-19 12:07PM EDT233.0032.9356.5756.970.00-1780.00%
IWM220916P002340002022-05-24 12:35PM EDT234.0060.6064.1864.860.00-211863.63%
IWM220916P002350002022-06-13 2:14PM EDT235.0064.0359.7661.470.00-1043.87%
IWM220916P002360002022-03-29 9:36AM EDT236.0029.3650.7651.060.00-31400.00%
IWM220916P002370002022-06-16 2:27PM EDT237.0073.5462.1763.030.00-1241.47%
IWM220916P002380002022-05-12 9:32AM EDT238.0068.7058.6659.000.00-4460.00%
IWM220916P002390002022-06-16 10:15AM EDT239.0073.8364.0864.940.00-10741.55%
IWM220916P002400002022-06-13 9:35AM EDT240.0065.9865.1765.850.00-11,85741.16%
IWM220916P002410002022-06-16 10:15AM EDT241.0075.9065.7067.310.00-5545.39%
IWM220916P002420002022-06-24 9:56AM EDT242.0069.1866.8968.28-5.41-7.25%4045.58%
IWM220916P002430002022-03-18 11:16AM EDT243.0040.5844.8445.250.00-51860.00%
IWM220916P002440002022-01-31 12:34PM EDT244.0048.2542.4442.940.00-1220.00%
IWM220916P002450002022-04-05 2:21PM EDT245.0041.4559.1059.540.00-1600.00%
IWM220916P002460002022-01-20 12:27PM EDT246.0052.4148.1148.730.00-1610.00%
IWM220916P002470002022-01-20 12:27PM EDT247.0042.2848.9849.640.00-140.00%
IWM220916P002480002022-01-18 1:02AM EDT248.0036.5244.6645.530.00---0.00%
IWM220916P002490002022-01-18 1:02AM EDT249.0037.4045.5646.420.00-100.00%
IWM220916P002500002022-06-15 3:12PM EDT250.0078.3075.1676.030.00-41346.83%
IWM220916P002510002021-12-30 12:31PM EDT251.0032.6057.4358.490.00-110.00%
IWM220916P002520002022-02-28 4:05PM EDT252.0051.6045.0645.580.00-430.00%
IWM220916P002530002022-05-02 3:36PM EDT253.0067.0268.8169.180.00-27960.00%
IWM220916P002540002021-12-15 3:05PM EDT254.0043.5342.2342.860.00-110.00%
IWM220916P002550002022-05-09 9:44AM EDT255.0075.6565.7766.100.00-100.00%
IWM220916P002560002021-12-13 1:12AM EDT256.0036.9741.5042.090.00--00.00%
IWM220916P002580002021-12-06 1:56PM EDT258.0045.0143.2344.100.00-110.00%
IWM220916P002600002022-02-28 4:50PM EDT260.0057.9452.6853.210.00-17120.00%
IWM220916P002700002022-05-26 12:29PM EDT270.0086.9895.0795.950.00-21,50053.52%
IWM220916P002800002022-06-24 10:36AM EDT280.00105.78105.07105.95+11.30+11.96%11451.59%
IWM220916P002950002022-04-28 9:35AM EDT295.00106.40107.51107.820.00-110.00%
IWM220916P003000002022-01-19 4:40PM EDT300.0095.54100.53101.360.00-110.00%
IWM220916P003100002022-04-18 2:06PM EDT310.00111.71134.43134.820.00--100.00%
IWM220916P003450002022-04-20 12:21PM EDT345.00142.21169.02169.500.00--40.00%