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 comprapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220930C001300002022-06-03 2:09PM EDT130.0057.9845.7146.610.00-131243.84%
IWM220930C001350002022-06-03 2:09PM EDT135.0053.2641.0741.960.00-323141.85%
IWM220930C001400002022-06-13 11:06AM EDT140.0033.6736.6437.110.00-29938.32%
IWM220930C001450002022-06-24 10:19AM EDT145.0032.3032.2332.96+4.98+18.23%13338.21%
IWM220930C001500002022-06-17 1:58PM EDT150.0021.5527.9728.680.00-1311936.61%
IWM220930C001550002022-06-24 12:32PM EDT155.0023.8023.8224.58+4.37+22.49%17535.08%
IWM220930C001600002022-06-17 1:29PM EDT160.0014.6919.9620.460.00-523532.84%
IWM220930C001650002022-06-24 12:10PM EDT165.0016.4116.4216.81+4.00+32.23%31,36631.44%
IWM220930C001700002022-06-24 9:33AM EDT170.0013.1713.2213.42+3.67+38.63%322,94529.98%
IWM220930C001750002022-06-24 9:36AM EDT175.009.0610.2310.42+1.94+27.25%2286928.69%
IWM220930C001800002022-06-24 3:41PM EDT180.007.677.677.79+2.56+50.10%4442027.42%
IWM220930C001840002022-06-24 3:39PM EDT184.005.885.916.02+1.62+38.03%3898126.53%
IWM220930C001850002022-06-24 3:41PM EDT185.005.535.515.63+1.88+51.51%122,30326.35%
IWM220930C001860002022-06-21 10:53AM EDT186.004.035.135.250.00-279426.15%
IWM220930C001870002022-06-24 9:55AM EDT187.004.464.774.89+1.32+42.04%1065325.95%
IWM220930C001880002022-06-24 3:30PM EDT188.004.754.434.54+0.07+1.50%406025.75%
IWM220930C001890002022-06-24 10:48AM EDT189.004.134.114.22+1.54+59.46%16025.58%
IWM220930C001900002022-06-21 3:46PM EDT190.003.453.803.91+0.72+26.37%11,23425.40%
IWM220930C001910002022-06-23 11:58AM EDT191.002.273.513.620.00-18414025.24%
IWM220930C001920002022-06-09 12:47PM EDT192.008.283.243.340.00-4815325.06%
IWM220930C001930002022-06-24 10:59AM EDT193.003.052.993.09+1.28+72.32%13924.93%
IWM220930C001940002022-06-24 3:41PM EDT194.002.762.752.84-0.19-6.44%119924.75%
IWM220930C001950002022-06-23 3:51PM EDT195.001.952.532.620.00-43,40724.63%
IWM220930C001960002022-06-21 1:32PM EDT196.001.792.322.410.00-17423524.50%
IWM220930C001970002022-06-24 10:09AM EDT197.002.142.122.21+0.65+43.62%345024.37%
IWM220930C001980002022-06-13 2:41PM EDT198.002.211.942.020.00-1416324.22%
IWM220930C001990002022-06-16 12:10PM EDT199.001.041.781.850.00-407424.10%
IWM220930C002000002022-06-24 3:31PM EDT200.001.651.621.70+0.57+52.78%2478324.03%
IWM220930C002010002022-06-21 9:37AM EDT201.000.951.481.550.00-127823.91%
IWM220930C002020002022-06-21 11:20AM EDT202.001.071.351.420.00-127823.84%
IWM220930C002030002022-06-15 11:41AM EDT203.001.301.221.300.00-17423.77%
IWM220930C002040002022-06-23 4:02PM EDT204.000.771.111.180.00-682723.66%
IWM220930C002050002022-06-24 9:59AM EDT205.000.951.011.08+0.35+58.33%741023.62%
IWM220930C002060002022-06-24 11:31AM EDT206.000.920.920.99+0.35+61.40%13323.58%
IWM220930C002070002022-06-15 3:17PM EDT207.000.750.830.900.00-16723.51%
IWM220930C002080002022-06-24 3:15PM EDT208.000.770.750.82-0.17-18.09%11023.46%
IWM220930C002090002022-06-21 10:05AM EDT209.000.540.680.750.00-2323.45%
IWM220930C002100002022-06-24 1:03PM EDT210.000.640.620.69+0.14+28.00%836723.46%
IWM220930C002110002022-06-24 11:03AM EDT211.000.590.560.63+0.10+20.41%11023.44%
IWM220930C002120002022-06-17 2:14PM EDT212.000.360.510.580.00-4723.47%
IWM220930C002130002022-05-18 2:09PM EDT213.001.270.280.350.00-1221.61%
IWM220930C002140002022-06-24 3:31PM EDT214.000.460.420.48+0.08+21.05%21123.41%
IWM220930C002150002022-06-24 12:19PM EDT215.000.410.380.44+0.17+70.83%52,25423.44%
IWM220930C002160002022-06-23 3:06PM EDT216.000.250.340.410.00-17123.54%
IWM220930C002170002022-06-15 12:28PM EDT217.000.380.310.380.00--823.58%
IWM220930C002180002022-06-16 9:46AM EDT218.000.230.280.350.00-61823.63%
IWM220930C002190002022-05-05 1:49PM EDT219.001.901.271.380.00-1232.32%
IWM220930C002200002022-06-24 3:57PM EDT220.000.260.220.30+0.03+13.04%25823.76%
IWM220930C002210002022-06-03 2:13PM EDT221.001.080.200.270.00-33023.71%
IWM220930C002220002022-05-06 1:30PM EDT222.001.290.981.080.00-128631.75%
IWM220930C002230002022-06-22 11:27AM EDT223.000.170.160.240.00-11223.98%
IWM220930C002240002022-06-23 10:38AM EDT224.000.150.150.220.00-206424.00%
IWM220930C002250002022-06-13 1:58PM EDT225.000.230.130.200.00-481824.00%
IWM220930C002260002022-05-18 3:31PM EDT226.000.490.050.190.00-15724.17%
IWM220930C002270002022-06-24 10:03AM EDT227.000.130.110.18+0.01+8.33%3019324.32%
IWM220930C002280002022-04-07 12:50PM EDT228.002.750.640.810.00-1432.24%
IWM220930C002290002022-06-24 3:31PM EDT229.000.110.090.16-0.75-87.21%14624.56%
IWM220930C002300002022-06-15 12:19PM EDT230.000.150.080.150.00-131824.66%
IWM220930C002310002022-01-19 2:54PM EDT231.006.584.014.310.00-11151.62%
IWM220930C002320002022-05-18 10:43AM EDT232.000.390.000.130.00-11424.81%
IWM220930C002330002022-05-26 1:56PM EDT233.000.400.050.120.00-21424.85%
IWM220930C002340002022-06-23 10:38AM EDT234.000.060.050.120.00-206325.15%
IWM220930C002350002022-06-22 12:58PM EDT235.000.060.040.110.00-178825.20%
IWM220930C002360002022-06-16 1:58PM EDT236.000.070.040.100.00-60325.20%
IWM220930C002370002022-03-22 10:09AM EDT237.003.541.651.760.00-12942.68%
IWM220930C002380002022-05-10 1:05PM EDT238.000.220.170.240.00-43729.15%
IWM220930C002390002022-03-29 12:50PM EDT239.002.990.600.790.00-12336.35%
IWM220930C002400002022-06-03 1:11PM EDT240.000.270.020.080.00-1183825.64%
IWM220930C002410002022-01-26 12:50PM EDT241.003.202.552.870.00-2950.49%
IWM220930C002420002022-05-09 12:43PM EDT242.000.220.160.210.00-23029.83%
IWM220930C002430002021-11-10 7:57AM EDT243.0011.197.718.320.00--172.22%
IWM220930C002440002022-05-23 10:08AM EDT244.000.130.010.070.00-103926.37%
IWM220930C002450002022-05-20 10:07AM EDT245.000.130.000.120.00-24928.52%
IWM220930C002460002022-03-31 12:48PM EDT246.001.700.260.430.00-111534.82%
IWM220930C002470002022-02-25 3:27PM EDT247.001.711.391.560.00-11145.45%
IWM220930C002480002021-11-30 1:08PM EDT248.006.556.496.930.00-2469.94%
IWM220930C002490002021-11-04 11:29AM EDT249.0014.114.218.820.00-46041869.68%
IWM220930C002500002022-06-03 2:44PM EDT250.000.160.000.060.00-41,22027.54%
IWM220930C002520002022-04-21 12:37PM EDT252.000.530.060.150.00-1131.40%
IWM220930C002530002022-05-02 2:22PM EDT253.000.220.080.140.00-2231.40%
IWM220930C002540002022-05-02 2:22PM EDT254.000.200.080.140.00-4631.69%
IWM220930C002550002022-04-07 3:57PM EDT255.000.510.080.190.00-1650733.35%
IWM220930C002580002021-12-29 4:22PM EDT258.003.920.581.040.00-1145.47%
IWM220930C002600002022-06-02 11:54AM EDT260.000.060.000.040.00-251428.81%
IWM220930C002620002021-11-30 3:19PM EDT262.004.003.393.720.00--462.68%
IWM220930C002650002022-06-10 12:57PM EDT265.000.030.000.040.00-2560430.08%
IWM220930C002700002022-05-12 3:54PM EDT270.000.110.010.050.00-320831.93%
IWM220930C002750002022-05-23 11:22AM EDT275.000.040.010.040.00-1531432.42%
IWM220930C002800002022-06-08 3:02PM EDT280.000.020.000.030.00-5036232.62%
IWM220930C002850002022-06-23 12:39PM EDT285.000.010.270.030.00-18033.59%
IWM220930C002900002022-05-12 11:30AM EDT290.000.040.000.030.00-231834.77%
IWM220930C002950002022-06-06 2:41PM EDT295.000.020.000.030.00-132735.74%
IWM220930C003000002022-04-11 11:04AM EDT300.000.100.010.050.00-424338.67%
IWM220930C003100002021-12-07 10:32AM EDT310.000.540.180.560.00-101251.76%
Opções de vendapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220930P001200002022-06-24 11:33AM EDT120.000.940.850.93-0.24-20.34%12447.17%
IWM220930P001250002022-06-24 10:10AM EDT125.001.171.061.15-0.41-25.95%24845.12%
IWM220930P001300002022-06-24 3:30PM EDT130.001.381.341.43-0.87-38.67%252043.16%
IWM220930P001350002022-06-24 12:55PM EDT135.001.771.691.78-0.65-26.86%12,09441.28%
IWM220930P001400002022-06-22 11:49AM EDT140.003.182.142.230.00-102,79239.54%
IWM220930P001450002022-06-24 3:53PM EDT145.002.752.732.82-1.19-30.20%1113,91237.99%
IWM220930P001500002022-06-24 11:39AM EDT150.003.603.463.56-1.15-24.21%35,91836.50%
IWM220930P001550002022-06-24 3:51PM EDT155.004.374.394.50-1.38-24.00%1186135.13%
IWM220930P001600002022-06-24 3:51PM EDT160.005.495.535.65-2.22-28.79%153,17533.78%
IWM220930P001650002022-06-24 11:45AM EDT165.006.906.947.05-1.90-21.59%65,43032.46%
IWM220930P001700002022-06-24 3:48PM EDT170.008.708.648.76-3.09-26.21%1194,97031.22%
IWM220930P001750002022-06-24 3:50PM EDT175.0010.6510.6910.82-4.20-28.28%2372030.06%
IWM220930P001800002022-06-24 3:29PM EDT180.0013.0913.0913.28-4.43-25.29%41,64929.04%
IWM220930P001840002022-06-24 10:49AM EDT184.0015.3415.2115.61-4.61-23.11%258928.50%
IWM220930P001850002022-06-24 3:37PM EDT185.0016.0315.8916.22-3.77-19.04%33,47028.34%
IWM220930P001860002022-06-17 2:55PM EDT186.0023.2116.4416.850.00-112528.19%
IWM220930P001870002022-06-14 11:45AM EDT187.0021.1017.1517.500.00-139428.06%
IWM220930P001880002022-06-17 12:57PM EDT188.0025.3117.7918.190.00-10133628.02%
IWM220930P001890002022-06-16 10:44AM EDT189.0026.8018.4818.820.00-130027.74%
IWM220930P001900002022-06-24 3:26PM EDT190.0019.4719.1519.49-4.60-19.11%410,77227.55%
IWM220930P001910002022-06-16 10:05AM EDT191.0028.0419.8320.250.00-127027.59%
IWM220930P001920002022-06-06 11:02AM EDT192.0013.2320.3921.120.00-621027.95%
IWM220930P001930002022-06-24 3:48PM EDT193.0021.5821.0721.86+7.39+52.08%100927.87%
IWM220930P001940002022-05-25 2:07PM EDT194.0022.4521.8222.480.00-54027.33%
IWM220930P001950002022-06-24 12:01PM EDT195.0023.2622.6623.41-3.93-14.45%472827.81%
IWM220930P001960002022-06-14 9:45AM EDT196.0028.5923.5124.050.00-21927.25%
IWM220930P001970002022-06-07 10:12AM EDT197.0016.6624.1824.860.00-6120627.23%
IWM220930P001980002022-06-16 2:52PM EDT198.0035.8725.2025.630.00-535627.04%
IWM220930P001990002022-06-16 2:52PM EDT199.0036.7926.0226.470.00-1018427.06%
IWM220930P002000002022-06-24 10:19AM EDT200.0027.4926.8227.34-4.50-14.07%259227.18%
IWM220930P002010002022-06-16 2:53PM EDT201.0038.7627.5228.210.00-64427.27%
IWM220930P002020002022-06-09 11:30AM EDT202.0020.6128.5629.020.00-42127.07%
IWM220930P002030002022-06-07 10:36AM EDT203.0019.4729.4129.900.00-33227.13%
IWM220930P002040002022-06-23 4:02PM EDT204.0035.1230.2830.890.00-1611427.67%
IWM220930P002050002022-06-23 10:22AM EDT205.0037.1131.1831.680.00-115727.26%
IWM220930P002060002022-06-16 2:59PM EDT206.0043.1931.9432.820.00-511528.49%
IWM220930P002070002022-06-08 9:32AM EDT207.0022.0232.8633.740.00-111528.66%
IWM220930P002080002022-06-23 11:40AM EDT208.0040.2433.7634.660.00-44428.82%
IWM220930P002090002022-04-26 10:52AM EDT209.0024.6229.0329.350.00-1310.00%
IWM220930P002100002022-06-24 3:59PM EDT210.0035.8435.7936.28-5.39-13.07%10333227.88%
IWM220930P002110002022-06-08 9:41AM EDT211.0024.7636.5637.470.00-202329.43%
IWM220930P002120002022-06-09 10:32AM EDT212.0027.2737.5038.420.00-262129.68%
IWM220930P002130002022-04-01 3:42PM EDT213.0017.2930.4331.200.00-17230.00%
IWM220930P002140002022-06-16 12:43PM EDT214.0049.7539.4040.330.00-1330.18%
IWM220930P002150002022-06-10 11:25AM EDT215.0037.5340.3641.290.00-1178330.45%
IWM220930P002160002022-03-23 3:53PM EDT216.0021.0828.0028.820.00-732710.00%
IWM220930P002170002022-05-02 2:10PM EDT217.0035.9533.9734.280.00-4230.00%
IWM220930P002180002022-06-16 9:52AM EDT218.0052.0743.2644.190.00-11531.28%
IWM220930P002190002022-06-15 1:06PM EDT219.0047.9544.2345.170.00-12031.62%
IWM220930P002200002022-06-13 2:14PM EDT220.0049.1745.2046.140.00-111231.90%
IWM220930P002210002022-03-23 3:53PM EDT221.0024.1831.8432.520.00-252100.00%
IWM220930P002220002022-06-16 10:42AM EDT222.0057.3347.1548.100.00-2932.54%
IWM220930P002230002022-06-16 11:20AM EDT223.0058.6548.1349.080.00-11932.86%
IWM220930P002240002022-06-23 11:38AM EDT224.0055.8549.1250.070.00-31633.23%
IWM220930P002250002022-06-16 12:55PM EDT225.0060.4350.1051.050.00-3274133.53%
IWM220930P002260002022-06-16 9:30AM EDT226.0058.0951.0952.040.00-1033.90%
IWM220930P002270002022-04-06 9:46AM EDT227.0030.1043.7544.200.00-1120.00%
IWM220930P002280002022-01-19 11:52AM EDT228.0029.5033.5133.950.00-340.00%
IWM220930P002290002022-05-09 10:25AM EDT229.0051.7040.3840.670.00-130.00%
IWM220930P002300002022-06-02 3:57PM EDT230.0042.1855.0556.010.00-12235.39%
IWM220930P002310002022-05-13 12:33PM EDT231.0052.1951.7852.100.00-10130.00%
IWM220930P002320002022-06-14 10:32AM EDT232.0062.6157.0458.000.00-2536.15%
IWM220930P002330002021-10-28 11:39AM EDT233.0023.1425.0029.000.00--10.00%
IWM220930P002340002022-06-08 9:58AM EDT234.0044.0459.1459.890.00-341036.11%
IWM220930P002350002022-06-23 2:07PM EDT235.0067.4860.0361.000.00-11037.37%
IWM220930P002360002022-05-12 10:39AM EDT236.0064.1356.7057.060.00-330.00%
IWM220930P002370002022-04-14 1:49PM EDT237.0038.4559.5660.100.00-1290.00%
IWM220930P002380002021-12-03 2:52PM EDT238.0035.0025.6426.250.00-220.00%
IWM220930P002390002022-01-28 4:48PM EDT239.0048.1139.0139.630.00-130.00%
IWM220930P002400002022-05-26 12:00PM EDT240.0057.7563.3567.230.00-2047.22%
IWM220930P002410002022-01-28 10:40AM EDT241.0052.7341.1241.890.00-210.00%
IWM220930P002420002022-06-02 3:58PM EDT242.0053.8267.0268.000.00-23440.11%
IWM220930P002430002022-03-30 3:38PM EDT243.0037.8957.5558.250.00-13230.00%
IWM220930P002440002021-11-10 7:58AM EDT244.0030.7232.4634.210.00--20.00%
IWM220930P002470002022-05-02 3:54PM EDT247.0060.6762.8463.220.00-420.00%
IWM220930P002490002021-11-10 7:58AM EDT249.0033.8536.0237.830.00--10.00%
IWM220930P002500002022-03-14 9:41AM EDT250.0056.2552.7753.300.00-10100.00%
IWM220930P002530002022-06-02 12:33PM EDT253.0065.4278.0279.000.00-1244.20%
IWM220930P002540002022-06-02 1:47PM EDT254.0066.0279.0280.000.00-1244.56%
IWM220930P002550002022-06-07 3:34PM EDT255.0065.0280.0281.000.00-1644.92%
IWM220930P002800002021-11-05 11:07AM EDT280.0045.0066.5071.500.00-210.00%