Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
171,41+2,05 (+1,21%)
No fechamento: 04:00PM EDT
171,95 +0,54 (+0,32%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de novembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221118C001000002022-05-02 1:37PM EDT100.0084.6384.5185.040.00-1010122.38%
IWM221118C001020002022-05-02 1:37PM EDT102.0082.7582.5783.110.00-1010119.53%
IWM221118C001030002022-05-02 1:37PM EDT103.0081.7881.6282.140.00-1010118.15%
IWM221118C001300002022-06-24 3:58PM EDT130.0047.2743.3544.550.00-2043.36%
IWM221118C001360002022-05-20 10:28AM EDT136.0044.0433.6334.910.00-110.00%
IWM221118C001400002022-05-27 1:15PM EDT140.0049.3037.8838.410.00-1148.80%
IWM221118C001420002022-06-16 3:43PM EDT142.0028.3033.2033.880.00--138.25%
IWM221118C001450002022-06-23 4:13PM EDT145.0029.7430.6031.570.00-1237.91%
IWM221118C001460002022-06-09 9:37AM EDT146.0043.3129.9130.550.00-2236.93%
IWM221118C001470002022-06-29 10:17AM EDT147.0028.3029.1029.800.00-11236.82%
IWM221118C001480002022-05-16 12:07AM EDT148.0030.4035.9136.290.00--5857.37%
IWM221118C001500002022-07-01 9:44AM EDT150.0026.2126.6227.56+3.21+13.96%15936.37%
IWM221118C001510002022-07-01 9:44AM EDT151.0025.4525.9426.71-3.64-12.51%15235.86%
IWM221118C001520002022-06-24 10:44AM EDT152.0027.9725.2125.820.00-1135.22%
IWM221118C001550002022-06-28 2:56PM EDT155.0024.6622.9523.890.00-4535.31%
IWM221118C001570002022-06-30 3:04PM EDT157.0020.2221.4222.190.00-201134.10%
IWM221118C001580002022-06-30 2:52PM EDT158.0019.5820.5521.470.00-201533.83%
IWM221118C001600002022-06-24 10:24AM EDT160.0022.3019.4020.250.00-1833.77%
IWM221118C001610002022-06-29 10:09AM EDT161.0018.6218.6319.360.00-81032.99%
IWM221118C001620002022-06-16 9:50AM EDT162.0016.0017.7218.870.00-52733.20%
IWM221118C001630002022-06-29 10:38AM EDT163.0016.7117.0618.190.00-4532.91%
IWM221118C001640002022-06-24 10:35AM EDT164.0019.3216.5817.350.00-2332.19%
IWM221118C001650002022-06-30 3:55PM EDT165.0014.7016.1616.590.00-115131.66%
IWM221118C001660002022-06-29 10:38AM EDT166.0014.8315.1516.000.00-3531.51%
IWM221118C001670002022-07-01 1:46PM EDT167.0014.2514.8615.33+1.53+12.03%11131.15%
IWM221118C001680002022-07-01 9:56AM EDT168.0014.4014.2614.61+1.97+15.85%5511030.65%
IWM221118C001690002022-06-28 2:02PM EDT169.0015.3513.7013.990.00-12330.35%
IWM221118C001700002022-07-01 1:49PM EDT170.0012.6313.1113.40+0.57+4.73%558730.11%
IWM221118C001710002022-07-01 11:21AM EDT171.0011.7712.5512.83-0.83-6.59%41429.88%
IWM221118C001720002022-07-01 3:39PM EDT172.0012.2511.9812.26+0.47+3.99%5234529.62%
IWM221118C001730002022-07-01 11:22AM EDT173.0010.7311.4511.72+0.49+4.79%17929.41%
IWM221118C001740002022-06-29 10:41AM EDT174.0010.5210.9011.180.00-35729.17%
IWM221118C001750002022-07-01 3:45PM EDT175.0010.6510.4110.63+0.35+3.40%410728.87%
IWM221118C001760002022-06-29 1:19PM EDT176.009.279.9110.120.00-130528.64%
IWM221118C001770002022-07-01 10:23AM EDT177.008.589.439.63-0.72-7.74%311828.43%
IWM221118C001780002022-07-01 12:14PM EDT178.007.848.949.15-0.25-3.09%21328.21%
IWM221118C001790002022-06-29 12:05PM EDT179.008.028.488.680.00-327027.98%
IWM221118C001800002022-07-01 3:55PM EDT180.008.168.048.23+0.81+11.02%23,65327.77%
IWM221118C001810002022-06-23 3:56PM EDT181.007.467.607.790.00-628627.55%
IWM221118C001820002022-06-30 10:05AM EDT182.005.777.207.370.00-13527.35%
IWM221118C001830002022-06-24 3:26PM EDT183.008.476.786.970.00-13227.16%
IWM221118C001840002022-06-22 2:24PM EDT184.006.166.406.570.00-16626.94%
IWM221118C001850002022-07-01 10:23AM EDT185.005.406.026.20-0.14-2.53%331426.76%
IWM221118C001860002022-06-27 10:56AM EDT186.007.985.675.830.00-413026.55%
IWM221118C001870002022-06-27 11:18AM EDT187.007.465.315.490.00-23327626.39%
IWM221118C001880002022-06-28 2:34PM EDT188.005.674.985.150.00-31618326.18%
IWM221118C001890002022-06-27 11:23AM EDT189.006.784.674.840.00-162526.03%
IWM221118C001900002022-07-01 3:42PM EDT190.004.494.374.53+0.95+26.84%75,19625.84%
IWM221118C001910002022-06-27 11:20AM EDT191.005.944.084.240.00-45025.67%
IWM221118C001920002022-06-14 11:08AM EDT192.004.483.813.970.00-117825.52%
IWM221118C001930002022-06-27 11:19AM EDT193.005.243.563.710.00-152025.37%
IWM221118C001940002022-06-27 11:20AM EDT194.004.943.313.460.00-134025.21%
IWM221118C001950002022-07-01 12:20PM EDT195.002.643.083.23-0.36-12.00%15725.07%
IWM221118C001960002022-06-27 11:20AM EDT196.004.352.863.010.00-909224.94%
IWM221118C001970002022-06-14 2:18PM EDT197.003.212.662.800.00-12224.80%
IWM221118C001980002022-07-01 9:50AM EDT198.002.502.462.60-3.10-55.36%91124.66%
IWM221118C001990002022-07-01 11:41AM EDT199.002.012.282.42-0.20-9.05%30520024.55%
IWM221118C002000002022-07-01 10:10AM EDT200.002.032.112.25+0.16+8.56%379,85724.45%
IWM221118C002050002022-06-30 1:57PM EDT205.001.471.431.550.00-655024.01%
IWM221118C002100002022-07-01 9:51AM EDT210.001.010.971.07+0.03+3.06%11,38123.77%
IWM221118C002150002022-06-29 9:51AM EDT215.000.670.650.750.00-1023.73%
IWM221118C002200002022-07-01 10:37AM EDT220.000.410.430.52-0.06-12.77%9991,01423.71%
IWM221118C002250002022-06-29 2:14PM EDT225.000.290.290.380.00-1023.94%
IWM221118C002300002022-06-29 11:03AM EDT230.000.210.190.290.00-9024.34%
IWM221118C002350002022-05-20 12:51PM EDT235.000.450.080.260.00-33625.34%
IWM221118C002400002022-06-28 10:24AM EDT240.000.200.080.170.00-2025.10%
IWM221118C002450002022-06-30 9:36AM EDT245.000.090.080.140.00-1410025.68%
IWM221118C002500002022-06-21 3:33PM EDT250.000.090.030.120.00-17626.37%
IWM221118C002550002022-06-24 10:01AM EDT255.000.080.010.110.00-11013027.25%
IWM221118C002600002022-07-01 1:22PM EDT260.000.060.050.090.00-10012327.69%
IWM221118C002650002022-05-26 9:45AM EDT265.000.160.010.090.00-13628.81%
IWM221118C002800002022-05-18 12:22PM EDT280.000.070.000.060.00--1030.47%
IWM221118C002850002022-05-18 12:32PM EDT285.000.100.010.050.00-10011030.86%
IWM221118C002950002022-06-09 10:37AM EDT295.000.020.000.060.00-201233.20%
IWM221118C003000002022-05-19 11:59AM EDT300.000.050.000.080.00--1035.25%
IWM221118C003100002022-06-01 3:50PM EDT310.000.070.000.040.00--134.38%
Opções de vendapara18 de novembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221118P000850002022-06-22 10:55AM EDT85.000.460.280.400.00--356.25%
IWM221118P000900002022-06-22 2:35PM EDT90.000.560.360.500.00-19054.13%
IWM221118P000950002022-06-13 11:41AM EDT95.000.840.470.600.00-2552.00%
IWM221118P001000002022-06-28 11:41AM EDT100.000.640.590.730.00-12150.90%
IWM221118P001020002022-06-08 12:09PM EDT102.000.590.650.790.00-1450.05%
IWM221118P001030002022-06-22 3:30PM EDT103.001.000.690.820.00-21121049.61%
IWM221118P001040002022-06-13 11:55AM EDT104.001.230.720.850.00-12112149.17%
IWM221118P001050002022-06-22 2:35PM EDT105.001.060.770.890.00-12048.83%
IWM221118P001100002022-07-01 11:17AM EDT110.001.100.991.08-0.03-2.65%226,48346.80%
IWM221118P001120002022-06-13 11:26AM EDT112.001.711.051.170.00--146.05%
IWM221118P001130002022-06-22 11:46AM EDT113.001.551.081.220.00--545.70%
IWM221118P001140002022-05-27 1:15PM EDT114.001.181.171.280.00-1145.41%
IWM221118P001150002022-07-01 2:46PM EDT115.001.291.181.32-0.04-3.01%464244.95%
IWM221118P001160002022-06-23 3:52PM EDT116.001.621.251.370.00-41642144.56%
IWM221118P001190002022-05-16 12:03AM EDT119.002.471.551.670.00--144.36%
IWM221118P001200002022-06-29 10:16AM EDT120.001.621.471.610.00-9312143.14%
IWM221118P001220002022-04-29 2:49PM EDT122.002.121.521.670.00-6641.96%
IWM221118P001230002022-06-28 9:45AM EDT123.001.501.671.820.00-1042.14%
IWM221118P001240002022-06-21 10:56AM EDT124.002.251.751.890.00-38743941.77%
IWM221118P001250002022-06-22 11:57AM EDT125.002.551.821.970.00-271541.45%
IWM221118P001260002022-06-29 12:34PM EDT126.002.201.902.050.00-120241.11%
IWM221118P001280002022-06-21 10:53AM EDT128.002.612.072.220.00-23540.45%
IWM221118P001290002022-07-01 10:49AM EDT129.002.592.172.30-0.21-7.50%3016,94240.06%
IWM221118P001300002022-06-30 10:53AM EDT130.002.752.262.460.00-128540.08%
IWM221118P001310002022-06-21 9:43AM EDT131.003.232.362.560.00-2709539.76%
IWM221118P001330002022-06-24 9:54AM EDT133.002.822.582.720.00-23038.89%
IWM221118P001340002022-06-21 2:14PM EDT134.003.492.692.830.00-21527138.57%
IWM221118P001350002022-06-28 2:46PM EDT135.002.922.812.950.00-126638.28%
IWM221118P001360002022-07-01 10:16AM EDT136.003.332.933.07-1.54-31.62%1537.98%
IWM221118P001370002022-06-30 1:57PM EDT137.003.333.063.210.00-6737.73%
IWM221118P001380002022-06-08 9:40AM EDT138.002.303.193.340.00-11337.43%
IWM221118P001390002022-06-27 10:04AM EDT139.003.123.323.480.00-103937.15%
IWM221118P001400002022-07-01 1:45PM EDT140.003.813.473.62-0.58-13.21%226136.85%
IWM221118P001410002022-06-30 12:17PM EDT141.004.133.623.770.00-12336.57%
IWM221118P001420002022-07-01 3:45PM EDT142.003.893.793.93-0.19-4.66%262436.30%
IWM221118P001430002022-07-01 10:15AM EDT143.004.443.934.09-0.14-3.06%14136.01%
IWM221118P001440002022-06-24 1:42PM EDT144.004.014.104.260.00-1117635.74%
IWM221118P001450002022-06-30 1:08PM EDT145.004.694.284.430.00-742535.46%
IWM221118P001460002022-06-24 11:08AM EDT146.004.424.474.620.00-1335.21%
IWM221118P001470002022-06-24 11:08AM EDT147.005.064.664.81+0.47+10.24%317534.95%
IWM221118P001480002022-06-29 3:04PM EDT148.005.214.845.010.00-316534.69%
IWM221118P001490002022-06-16 3:52PM EDT149.008.185.055.200.00-3334.38%
IWM221118P001500002022-07-01 3:42PM EDT150.005.375.265.42-0.58-9.75%11,75934.15%
IWM221118P001510002022-06-29 11:42AM EDT151.005.935.485.640.00-16833.89%
IWM221118P001520002022-06-30 10:51AM EDT152.006.805.705.870.00-525033.64%
IWM221118P001530002022-06-30 1:05PM EDT153.006.405.936.100.00-2012133.37%
IWM221118P001540002022-06-16 1:11PM EDT154.009.276.176.340.00-13859433.10%
IWM221118P001550002022-07-01 12:16PM EDT155.007.186.426.60-0.67-8.54%15996632.86%
IWM221118P001560002022-06-17 2:58PM EDT156.009.256.686.860.00-9832.61%
IWM221118P001570002022-06-30 9:51AM EDT157.008.276.957.120.00-1332.32%
IWM221118P001580002022-07-01 10:02AM EDT158.007.637.237.40-0.79-9.38%314132.07%
IWM221118P001590002022-07-01 10:07AM EDT159.008.037.527.69-0.62-7.17%7930531.82%
IWM221118P001600002022-07-01 1:54PM EDT160.008.307.827.98-0.42-4.82%74,89731.55%
IWM221118P001610002022-06-13 3:26PM EDT161.0010.338.128.290.00-61031.31%
IWM221118P001620002022-06-16 11:45AM EDT162.0012.148.448.610.00-11431.06%
IWM221118P001630002022-07-01 12:19PM EDT163.009.608.778.94+1.24+14.83%86030.81%
IWM221118P001640002022-07-01 12:15PM EDT164.0010.119.119.29-0.92-8.34%101,24430.59%
IWM221118P001650002022-07-01 2:02PM EDT165.009.929.469.64-1.48-12.98%76,20830.34%
IWM221118P001660002022-07-01 2:34PM EDT166.0010.129.8210.01-1.44-12.46%215830.11%
IWM221118P001670002022-07-01 2:28PM EDT167.0010.5310.2010.40-1.81-14.67%212529.91%
IWM221118P001680002022-06-30 10:02AM EDT168.0011.1810.5910.79-1.62-12.66%1119329.67%
IWM221118P001690002022-07-01 3:26PM EDT169.0011.1910.9911.17-0.30-2.61%918129.39%
IWM221118P001700002022-07-01 2:31PM EDT170.0011.7011.4011.60-0.38-3.15%313,86129.19%
IWM221118P001710002022-07-01 3:01PM EDT171.0012.0511.8212.02-4.26-26.12%42628.94%
IWM221118P001720002022-06-30 9:42AM EDT172.0014.3312.2612.460.00-2828.72%
IWM221118P001730002022-07-01 2:06PM EDT173.0013.2712.7112.91-0.27-1.99%19817228.48%
IWM221118P001740002022-06-30 12:24PM EDT174.0014.0513.1713.380.00-13928.26%
IWM221118P001750002022-07-01 2:33PM EDT175.0013.9313.5913.85-0.46-3.20%292,16228.02%
IWM221118P001760002022-06-28 1:43PM EDT176.0013.5014.0614.370.00-332527.85%
IWM221118P001770002022-06-28 9:45AM EDT177.0011.9214.5714.880.00-321927.64%
IWM221118P001780002022-06-30 9:48AM EDT178.0017.5015.0815.400.00-440827.41%
IWM221118P001790002022-06-29 12:05PM EDT179.0016.6315.6216.110.00-311127.61%
IWM221118P001800002022-06-29 3:06PM EDT180.0017.1016.1516.540.00-858927.11%
IWM221118P001810002022-07-01 2:02PM EDT181.0017.5016.7317.12-0.97-5.25%525026.94%
IWM221118P001820002022-07-01 9:36AM EDT182.0019.1616.9418.04-0.69-3.48%7827827.56%
IWM221118P001830002022-06-30 10:12AM EDT183.0021.1717.7518.600.00-106827.28%
IWM221118P001840002022-06-16 2:31PM EDT184.0024.9618.1319.280.00-2042127.26%
IWM221118P001850002022-07-01 3:49PM EDT185.0019.1618.7619.68-1.58-7.62%9552826.50%
IWM221118P001860002022-06-21 11:55AM EDT186.0022.5119.4820.530.00-310826.86%
IWM221118P001870002022-06-23 10:30AM EDT187.0023.1020.0121.250.00-14426.85%
IWM221118P001880002022-06-21 9:41AM EDT188.0024.3020.8121.640.00-235525.94%
IWM221118P001890002022-06-24 10:50AM EDT189.0020.4421.5322.340.00-3017725.81%
IWM221118P001900002022-07-01 11:48AM EDT190.0023.8922.0522.97-0.46-1.89%176725.44%
IWM221118P001910002022-07-01 12:17PM EDT191.0025.0022.7224.06+4.50+21.95%153326.34%
IWM221118P001920002022-06-30 10:32AM EDT192.0027.2323.6124.490.00-334525.34%
IWM221118P001930002022-06-21 9:42AM EDT193.0028.1924.1825.230.00-41225.18%
IWM221118P001940002022-06-16 3:46PM EDT194.0033.0224.9226.320.00-2511026.04%
IWM221118P001950002022-06-29 9:30AM EDT195.0025.7425.6827.100.00-11,78025.97%
IWM221118P001960002022-06-21 9:31AM EDT196.0030.4526.4727.890.00-25325.89%
IWM221118P001970002022-06-28 9:32AM EDT197.0023.3227.2528.690.00-16625.81%
IWM221118P001980002022-06-23 10:52AM EDT198.0031.2728.0529.510.00-39025.76%
IWM221118P001990002022-06-28 1:01PM EDT199.0027.3328.8730.340.00-14025.73%
IWM221118P002000002022-06-30 3:21PM EDT200.0032.9329.7031.170.00-241925.66%
IWM221118P002050002022-06-23 11:40AM EDT205.0037.9233.9935.530.00-146825.70%
IWM221118P002100002022-07-01 3:33PM EDT210.0039.2938.9739.75-1.11-2.75%24024.30%
IWM221118P002150002022-06-28 11:48AM EDT215.0041.2143.8044.300.00-42223.51%
IWM221118P002200002022-06-29 3:12PM EDT220.0050.0548.0749.620.00-251527.45%
IWM221118P002250002022-06-17 12:38PM EDT225.0059.4853.4953.860.00-21022.71%
IWM221118P002300002022-06-16 11:28AM EDT230.0064.6758.4658.810.00-3223.44%
IWM221118P002350002022-06-30 3:21PM EDT235.0066.6263.4563.810.00-11824.85%
IWM221118P002400002022-04-01 1:36PM EDT240.0037.7454.8055.660.00-11110.00%
IWM221118P002500002022-05-24 11:10AM EDT250.0077.5180.4181.740.00-5048.84%