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 comprapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220930C001550002021-12-13 10:02AM EST155.0071.2063.8064.600.00-1669.35%
IWM220930C001600002021-11-03 10:39AM EST160.0079.7557.0062.000.00--365.56%
IWM220930C001650002021-11-18 2:30PM EST165.0071.2554.8556.610.00--263.53%
IWM220930C001800002022-01-07 9:30AM EST180.0045.1327.1627.980.00-1229.27%
IWM220930C001850002021-12-17 10:45AM EST185.0039.1130.5031.030.00-16016038.98%
IWM220930C001900002022-01-19 12:13PM EST190.0028.3920.6521.330.00-1227.52%
IWM220930C001980002022-01-20 1:46PM EST198.0021.8616.1216.690.00-313126.30%
IWM220930C002000002022-01-20 4:04PM EST200.0017.0916.7217.040.00---28.18%
IWM220930C002040002022-01-20 1:40PM EST204.0018.2813.0413.670.00-808025.54%
IWM220930C002050002022-01-21 3:23PM EST205.0013.3512.5813.21-4.00-23.05%11225.43%
IWM220930C002060002021-11-10 6:57AM EST206.0028.3126.1326.870.00--146.96%
IWM220930C002070002022-01-20 1:21PM EST207.0016.7013.2113.500.00---27.03%
IWM220930C002090002022-01-18 11:33AM EST209.0016.9212.2612.570.00---26.71%
IWM220930C002100002022-01-19 11:18AM EST210.0012.1510.4511.01-2.50-17.06%11424.82%
IWM220930C002110002021-12-20 9:59AM EST211.0019.1614.3814.620.00--130.97%
IWM220930C002130002021-12-17 10:40AM EST213.0019.8613.3813.640.00-2130.50%
IWM220930C002140002021-12-22 11:14AM EST214.0021.648.889.450.00-1124.40%
IWM220930C002150002022-01-21 12:12PM EST215.009.358.509.07-5.85-38.49%42,05824.27%
IWM220930C002180002021-12-22 10:17AM EST218.0018.757.418.020.00-2223.94%
IWM220930C002190002021-11-30 2:18PM EST219.0019.1719.3219.840.00--143.12%
IWM220930C002200002022-01-19 3:50PM EST220.009.806.777.360.00-181723.72%
IWM220930C002210002022-01-19 1:19PM EST221.0010.366.477.040.00-12623.60%
IWM220930C002220002022-01-19 10:43AM EST222.009.396.186.750.00-1007523.52%
IWM220930C002230002021-12-30 9:37AM EST223.0018.005.906.460.00-1623.42%
IWM220930C002240002021-12-30 10:00AM EST224.0017.815.626.140.00-1323.26%
IWM220930C002250002022-01-05 2:16PM EST225.007.905.365.870.00-177423.17%
IWM220930C002260002021-12-09 2:58PM EST226.0016.2311.9712.310.00-2134.52%
IWM220930C002270002021-10-18 11:25AM EST227.0018.6220.2025.000.00--251.14%
IWM220930C002280002021-11-17 9:30AM EST228.0025.560.000.000.00--33.13%
IWM220930C002290002022-01-18 3:31PM EST229.007.904.404.890.00-13822.84%
IWM220930C002300002022-01-21 11:43AM EST230.005.324.184.67-1.13-17.52%75722.76%
IWM220930C002310002022-01-19 1:54PM EST231.006.583.994.460.00-11122.70%
IWM220930C002320002021-10-29 9:08AM EST232.0016.9712.6817.000.00-221144.58%
IWM220930C002330002021-11-19 4:14PM EST233.0019.2010.1611.060.00-21235.36%
IWM220930C002340002021-12-07 11:22AM EST234.0014.139.9210.410.00-12334.66%
IWM220930C002350002022-01-20 3:03PM EST235.004.753.243.690.00-478222.44%
IWM220930C002360002021-10-29 9:07AM EST236.0014.8010.9015.500.00-2143.83%
IWM220930C002370002021-12-08 1:17PM EST237.0013.377.657.970.00-13031.53%
IWM220930C002380002021-11-18 10:40AM EST238.0017.608.349.230.00-3534.13%
IWM220930C002390002021-11-10 1:56PM EST239.0021.509.069.690.00-21335.31%
IWM220930C002400002022-01-10 9:43AM EST240.006.092.472.900.00-421022.17%
IWM220930C002410002021-12-08 3:38PM EST241.0011.356.406.710.00-5930.60%
IWM220930C002420002021-11-09 9:45AM EST242.0020.338.038.650.00-33634.54%
IWM220930C002430002021-11-10 6:57AM EST243.0011.197.718.320.00--134.29%
IWM220930C002440002021-11-08 1:51PM EST244.0019.787.398.000.00-4434.05%
IWM220930C002450002022-01-20 3:52PM EST245.002.281.892.28-0.22-8.80%1722.00%
IWM220930C002460002021-12-02 4:13PM EST246.008.296.917.420.00-15911433.63%
IWM220930C002470002021-12-13 12:39PM EST247.006.100.000.000.00-606.25%
IWM220930C002480002021-11-30 12:08PM EST248.006.556.496.930.00-2433.35%
IWM220930C002490002021-11-04 10:29AM EST249.0014.114.218.820.00-46041837.24%
IWM220930C002500002022-01-20 2:20PM EST250.002.401.431.800.00-101,18221.91%
IWM220930C002540002021-12-15 12:26PM EST254.004.022.833.100.00--126.70%
IWM220930C002550002022-01-05 1:56PM EST255.004.791.081.430.00-449621.89%
IWM220930C002580002021-12-29 3:22PM EST258.003.920.921.260.00-1121.95%
IWM220930C002600002022-01-06 3:59PM EST260.003.200.821.160.00-149322.00%
IWM220930C002620002021-11-30 2:19PM EST262.004.003.393.720.00--430.45%
IWM220930C002650002021-12-13 11:02AM EST265.002.751.852.040.00-657226.42%
IWM220930C002700002022-01-10 1:19PM EST270.001.250.460.810.00-218522.49%
IWM220930C002750002022-01-20 3:10PM EST275.000.580.340.690.00-129722.79%
IWM220930C002800002022-01-05 12:02PM EST280.001.500.250.600.00-124123.16%
IWM220930C002850002022-01-12 11:23AM EST285.000.690.190.520.00-17923.49%
IWM220930C002900002022-01-19 10:23AM EST290.000.400.190.440.00-5018323.71%
IWM220930C002950002021-12-23 1:23PM EST295.000.970.150.400.00-14324.20%
IWM220930C003000002021-12-28 12:08PM EST300.000.790.120.360.00-24324.61%
IWM220930C003100002021-12-07 9:32AM EST310.000.540.180.560.00-101228.03%
Opções de vendapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220930P001550002022-01-20 9:40AM EST155.004.295.395.830.00-35535.05%
IWM220930P001600002022-01-20 2:03PM EST160.004.656.226.710.00-11,68834.03%
IWM220930P001650002022-01-20 3:57PM EST165.006.507.227.700.00-11,15233.03%
IWM220930P001700002021-12-29 9:56AM EST170.004.988.328.810.00-14232.04%
IWM220930P001750002022-01-20 3:57PM EST175.008.699.5210.080.00-12931.10%
IWM220930P001800002021-12-20 11:05AM EST180.0010.128.538.820.00-214225.50%
IWM220930P001840002021-11-10 6:58AM EST184.007.708.128.620.00--122.50%
IWM220930P001850002021-11-10 6:58AM EST185.008.008.358.830.00--222.19%
IWM220930P001860002021-11-10 6:58AM EST186.008.188.539.050.00-2221.88%
IWM220930P001870002021-12-13 11:37AM EST187.009.887.968.190.00-1219.77%
IWM220930P001880002022-01-19 3:58PM EST188.0011.2513.6614.260.00-2328.93%
IWM220930P001890002021-12-06 2:54PM EST189.0010.968.438.850.00-45019.48%
IWM220930P001900002022-01-07 2:23PM EST190.0013.9414.4114.97+4.69+50.70%21,75328.54%
IWM220930P001910002022-01-19 10:43AM EST191.0011.7813.3913.700.00---25.75%
IWM220930P001920002021-12-07 11:23AM EST192.009.619.149.580.00-201118.50%
IWM220930P001930002022-01-14 11:28AM EST193.0010.6015.6116.170.00-3628.07%
IWM220930P001940002021-12-23 12:49PM EST194.009.5916.0316.590.00-5527.92%
IWM220930P001950002022-01-19 2:32PM EST195.0013.1016.4717.020.00-1327.77%
IWM220930P001960002021-12-22 3:03PM EST196.0010.8716.9117.470.00-2227.65%
IWM220930P001970002021-10-29 9:27AM EST197.009.9110.1713.910.00-6321.33%
IWM220930P001980002021-12-29 3:34PM EST198.009.6917.8118.390.00-226227.38%
IWM220930P001990002021-11-10 6:58AM EST199.0011.4011.7112.290.00--117.18%
IWM220930P002000002022-01-21 12:06PM EST200.0016.9518.7419.38+1.97+13.15%211327.18%
IWM220930P002010002022-01-19 2:10PM EST201.0015.3519.2319.820.00-2426.97%
IWM220930P002020002021-11-10 6:58AM EST202.0012.2312.5913.180.00-10715.88%
IWM220930P002030002021-11-03 12:30PM EST203.009.6015.0019.720.00-63625.01%
IWM220930P002040002022-01-20 3:37PM EST204.0018.2820.7721.400.00-2726.66%
IWM220930P002050002022-01-20 3:27PM EST205.0018.6121.2921.930.00-18126.54%
IWM220930P002060002021-10-26 10:05AM EST206.0011.6713.0016.680.00-411517.44%
IWM220930P002070002021-10-19 1:38PM EST207.0013.529.2014.000.00--112.00%
IWM220930P002080002022-01-18 9:48AM EST208.0015.8522.8323.570.00-11826.17%
IWM220930P002090002022-01-18 11:39AM EST209.0017.0023.3924.140.00-12826.05%
IWM220930P002100002022-01-05 12:03PM EST210.0012.6323.9924.720.00-127525.94%
IWM220930P002110002021-12-23 10:14AM EST211.0014.8324.5625.310.00-1625.83%
IWM220930P002120002022-01-21 2:26PM EST212.0024.0025.1525.91+8.79+57.79%4825.72%
IWM220930P002130002022-01-21 11:56AM EST213.0023.9325.7726.52+5.90+32.72%372125.61%
IWM220930P002140002021-12-23 10:17AM EST214.0015.8826.4027.140.00-1325.51%
IWM220930P002150002022-01-19 12:35PM EST215.0020.9427.0327.780.00-675025.42%
IWM220930P002160002022-01-21 10:33AM EST216.0025.9727.6528.42+1.97+8.21%528725.32%
IWM220930P002170002021-12-23 10:38AM EST217.0017.0228.2929.070.00-12125.22%
IWM220930P002180002022-01-20 10:34AM EST218.0025.1528.9429.730.00-81325.13%
IWM220930P002190002022-01-21 11:24AM EST219.0026.0029.6430.41+2.00+8.33%51925.05%
IWM220930P002200002022-01-19 9:57AM EST220.0023.2030.2931.090.00-112324.96%
IWM220930P002210002021-12-23 10:14AM EST221.0018.7731.0131.790.00-123024.89%
IWM220930P002220002022-01-19 12:18PM EST222.0024.7531.6932.490.00-61224.81%
IWM220930P002230002022-01-18 10:36AM EST223.0023.5032.4333.200.00-66624.73%
IWM220930P002240002022-01-03 9:40AM EST224.0017.2333.1333.930.00-165324.67%
IWM220930P002250002021-12-30 9:36AM EST225.0017.9533.8834.650.00-175924.58%
IWM220930P002260002021-12-29 11:38AM EST226.0019.5034.6035.390.00-1224.52%
IWM220930P002270002021-11-12 2:01PM EST227.0015.8524.3824.990.00-4340.00%
IWM220930P002280002022-01-19 10:52AM EST228.0029.5036.1036.910.00-3424.41%
IWM220930P002290002021-10-28 10:39AM EST229.0021.1422.0026.770.00--30.00%
IWM220930P002300002022-01-12 11:23AM EST230.0025.1037.6538.460.00-3675324.32%
IWM220930P002310002021-11-08 9:46AM EST231.0016.8724.8725.640.00-10110.00%
IWM220930P002320002022-01-10 9:45AM EST232.0028.0636.6637.400.00--018.47%
IWM220930P002330002021-10-28 10:39AM EST233.0023.1425.0029.000.00--10.00%
IWM220930P002340002021-11-15 12:46PM EST234.0019.0225.7529.630.00-220.00%
IWM220930P002350002022-01-07 9:46AM EST235.0025.7541.6642.490.00-43424.16%
IWM220930P002360002022-01-05 3:09PM EST236.0027.1642.4843.320.00-1324.14%
IWM220930P002370002022-01-21 2:14PM EST237.0041.1043.3444.16+20.06+95.34%273024.13%
IWM220930P002380002021-12-03 1:52PM EST238.0035.0025.6426.250.00-220.00%
IWM220930P002390002021-12-09 1:50PM EST239.0028.8530.5331.200.00-330.00%
IWM220930P002400002022-01-21 2:14PM EST240.0043.6145.8746.71+22.52+106.78%3924.10%
IWM220930P002410002021-10-19 8:51AM EST241.0030.2622.9027.500.00--30.00%
IWM220930P002420002022-01-10 12:37PM EST242.0036.1047.6348.450.00-15124.12%
IWM220930P002430002022-01-21 11:16AM EST243.0044.5748.5149.33+22.57+102.59%-524.15%
IWM220930P002440002021-11-10 6:58AM EST244.0030.7232.4634.210.00--20.00%
IWM220930P002490002021-11-10 6:58AM EST249.0033.8536.0237.830.00--10.00%
IWM220930P002550002021-12-15 12:28PM EST255.0047.3443.4644.200.00-640.00%
IWM220930P002800002021-11-05 10:07AM EST280.0045.0066.5071.500.00-210.00%