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 comprapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221216C000500002022-06-08 3:38PM EDT50.00138.20120.50122.140.00-4697.80%
IWM221216C000510002022-03-23 3:36PM EDT51.00153.39140.49141.340.00--0267.87%
IWM221216C000550002021-11-10 7:57AM EDT55.00101.98163.83165.640.00-21531.81%
IWM221216C000560002021-11-10 7:57AM EDT56.0072.50162.83164.640.00-11514.01%
IWM221216C000600002021-11-10 7:57AM EDT60.00149.58158.87160.680.00-12459.38%
IWM221216C000670002021-11-10 7:57AM EDT67.0091.00150.50155.500.00-11396.68%
IWM221216C000690002021-11-10 7:57AM EDT69.00154.25149.83151.640.00-30379.96%
IWM221216C000700002022-06-23 3:34PM EDT70.00100.00100.95102.320.00-1260.25%
IWM221216C000710002022-06-22 11:22AM EDT71.0097.0099.97101.460.00-13562.11%
IWM221216C000720002021-11-10 7:57AM EDT72.0057.77146.83148.640.00-22360.67%
IWM221216C000740002022-05-31 9:44AM EDT74.00111.3694.0194.470.00-100.00%
IWM221216C000750002021-11-10 7:57AM EDT75.00150.05142.50147.500.00-100345.34%
IWM221216C000770002021-11-10 7:57AM EDT77.00141.96140.50145.500.00-10334.77%
IWM221216C000790002022-03-17 2:48PM EDT79.00125.74119.59120.460.00--0213.54%
IWM221216C000800002022-03-17 2:46PM EDT80.00124.76118.60119.470.00-94210.86%
IWM221216C000830002021-12-13 1:11AM EDT83.00136.690.000.000.00---0.00%
IWM221216C000840002022-05-20 2:43PM EDT84.0089.5081.4183.100.00-200.00%
IWM221216C000850002022-03-17 2:48PM EDT85.00119.73113.67114.530.00-97198.30%
IWM221216C000870002021-11-10 7:57AM EDT87.0065.81130.50135.500.00-4646290.54%
IWM221216C000890002021-11-10 7:57AM EDT89.0051.23128.50133.500.00--4283.01%
IWM221216C000900002022-05-11 10:10AM EDT90.0086.6789.5790.060.00-1012104.63%
IWM221216C000950002022-05-23 3:04PM EDT95.0084.1573.4074.560.00-1390.00%
IWM221216C001000002022-06-14 2:40PM EDT100.0070.7671.6373.360.00-27950.32%
IWM221216C001050002022-01-24 12:53PM EDT105.0088.5087.8988.750.00-2021135.43%
IWM221216C001100002022-06-24 9:46AM EDT110.0063.7662.5763.080.00-18,54847.30%
IWM221216C001150002022-06-07 1:59PM EDT115.0075.2257.8158.400.00-11,44145.50%
IWM221216C001200002022-06-13 10:27AM EDT120.0053.8553.1853.960.00-56,76744.70%
IWM221216C001250002022-05-10 1:28PM EDT125.0051.7660.5761.080.00-1818582.71%
IWM221216C001300002022-06-30 3:57PM EDT130.0042.6344.3444.780.00-318,00240.54%
IWM221216C001350002022-06-29 12:20PM EDT135.0038.9039.4640.430.00-1065539.04%
IWM221216C001400002022-06-14 10:49AM EDT140.0035.8335.2736.490.00-6038.56%
IWM221216C001450002022-06-30 11:10AM EDT145.0030.0031.3832.280.00-23,60436.73%
IWM221216C001500002022-06-27 3:35PM EDT150.0031.6527.7528.310.00-16,68135.25%
IWM221216C001550002022-07-01 1:40PM EDT155.0023.1323.9024.38-0.33-1.41%20033.47%
IWM221216C001600002022-06-30 11:20AM EDT160.0019.1520.4820.820.00-13,22732.18%
IWM221216C001610002021-11-10 7:57AM EDT161.0069.7662.2364.040.00-277132.84%
IWM221216C001620002022-06-27 1:21PM EDT162.0023.0119.1019.460.00-23031.67%
IWM221216C001630002022-06-30 2:51PM EDT163.0017.3618.4418.790.00-17018131.41%
IWM221216C001640002022-06-29 10:23AM EDT164.0017.0117.7818.140.00-395831.18%
IWM221216C001650002022-06-30 11:20AM EDT165.0016.0017.0917.560.00-1031.08%
IWM221216C001660002022-06-29 12:26PM EDT166.0015.6116.5216.860.00-117430.69%
IWM221216C001670002022-06-28 1:46PM EDT167.0017.5615.9516.240.00-83,54830.45%
IWM221216C001680002022-06-23 1:55PM EDT168.0013.5215.3315.620.00-11330.19%
IWM221216C001690002022-07-01 10:30AM EDT169.0013.3214.7415.02-2.33-14.89%22329.96%
IWM221216C001700002022-07-01 1:31PM EDT170.0013.2114.1914.43+0.59+4.68%912,72529.72%
IWM221216C001710002022-06-28 3:59PM EDT171.0013.1313.5813.86-1.34-9.26%213129.51%
IWM221216C001720002022-07-01 3:19PM EDT172.0013.0313.0213.29+1.49+12.91%426329.27%
IWM221216C001730002022-07-01 11:24AM EDT173.0011.6712.4912.74+0.95+8.86%294629.05%
IWM221216C001740002022-06-28 3:58PM EDT174.0012.7911.9512.200.00-23356128.82%
IWM221216C001750002022-06-30 3:45PM EDT175.0010.3411.4511.680.00-6028.62%
IWM221216C001800002022-07-01 3:49PM EDT180.009.209.049.21+1.12+13.86%50814,17927.50%
IWM221216C001850002022-07-01 10:55AM EDT185.005.986.957.12-0.19-3.08%5026.54%
IWM221216C001900002022-07-01 2:49PM EDT190.005.165.215.37+0.49+10.49%107,77625.67%
IWM221216C001950002022-07-01 3:53PM EDT195.003.823.813.96+0.34+9.77%120,59924.92%
IWM221216C002000002022-07-01 10:38AM EDT200.002.222.712.86-0.29-11.55%145,62024.28%
IWM221216C002050002022-07-01 3:53PM EDT205.001.981.912.04+0.34+20.73%236,24023.80%
IWM221216C002100002022-07-01 3:52PM EDT210.001.401.321.44+0.24+20.69%327,72323.44%
IWM221216C002150002022-07-01 9:57AM EDT215.001.010.931.01+0.05+5.21%419,21423.18%
IWM221216C002200002022-06-30 3:07PM EDT220.000.600.640.720.00-26721,33423.11%
IWM221216C002250002022-07-01 11:54AM EDT225.000.400.450.53-0.04-9.09%2030,52023.23%
IWM221216C002300002022-06-24 10:47AM EDT230.000.500.320.400.00-612,93723.46%
IWM221216C002350002022-07-01 10:14AM EDT235.000.260.240.31-0.13-33.33%105,96823.80%
IWM221216C002400002022-07-01 2:01PM EDT240.000.160.170.24-0.02-11.11%312,32224.10%
IWM221216C002450002022-06-24 10:16AM EDT245.000.220.120.200.00-45,38924.66%
IWM221216C002500002022-06-28 11:59AM EDT250.000.100.090.160.00-57,21025.00%
IWM221216C002550002022-06-29 10:26AM EDT255.000.110.060.130.00-13812,61425.39%
IWM221216C002600002022-07-01 2:01PM EDT260.000.070.040.12-0.03-30.00%35,59426.17%
IWM221216C002650002022-06-30 11:01AM EDT265.000.090.020.110.00-1201,13626.91%
IWM221216C002700002022-06-29 10:43AM EDT270.000.070.020.090.00-1202,30327.25%
IWM221216C002750002022-07-01 12:38PM EDT275.000.080.010.09+0.01+14.29%12072528.17%
IWM221216C002800002022-06-24 2:23PM EDT280.000.070.010.080.00-2452528.71%
IWM221216C002850002022-06-14 3:25PM EDT285.000.050.030.070.00-10014,03129.15%
IWM221216C002900002022-06-27 3:06PM EDT290.000.060.000.070.00-45,15929.98%
IWM221216C002950002022-05-10 10:10AM EDT295.000.130.040.090.00-7569931.74%
IWM221216C003000002022-06-24 1:49PM EDT300.000.060.010.060.00-12031.15%
IWM221216C003050002022-06-02 2:39PM EDT305.000.100.000.060.00-5028731.93%
IWM221216C003100002022-04-28 10:42AM EDT310.000.110.050.100.00-12334.57%
IWM221216C003150002022-04-18 10:11AM EDT315.000.110.030.090.00-207034.96%
IWM221216C003200002022-04-20 9:32AM EDT320.000.120.010.110.00-55136.57%
IWM221216C003250002022-05-19 4:06PM EDT325.000.040.010.070.00-15235.55%
IWM221216C003300002022-02-23 3:19PM EDT330.000.230.090.160.00-1739.80%
IWM221216C003350002022-05-27 9:46AM EDT335.000.050.000.040.00-117034.96%
IWM221216C003400002022-04-21 10:39AM EDT340.000.050.000.050.00-130636.43%
IWM221216C003450002022-06-13 12:06PM EDT345.000.020.020.040.00-1128036.33%
IWM221216C003500002022-06-13 12:06PM EDT350.000.020.000.040.00-347036.91%
IWM221216C003550002022-04-14 2:39PM EDT355.000.050.010.040.00-12012237.70%
IWM221216C003600002022-05-31 9:59AM EDT360.000.030.000.030.00-131837.31%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221216P000500002022-06-29 10:28AM EDT50.000.090.070.120.00-43014,07773.24%
IWM221216P000510002022-06-28 9:30AM EDT51.000.100.050.130.00-214271.68%
IWM221216P000520002022-05-27 1:03PM EDT52.000.140.070.150.00-1172.17%
IWM221216P000540002022-06-15 1:34PM EDT54.000.130.060.140.00-1169.14%
IWM221216P000550002022-06-17 4:09PM EDT55.000.180.070.150.00-123768.95%
IWM221216P000560002021-11-10 7:58AM EDT56.000.920.180.510.00--579.10%
IWM221216P000570002022-03-25 10:00AM EDT57.000.250.180.300.00-14014073.93%
IWM221216P000590002022-04-28 2:48PM EDT59.000.240.130.190.00-1467.97%
IWM221216P000600002022-06-21 3:53PM EDT60.000.200.100.180.00-120065.82%
IWM221216P000610002022-03-01 11:37AM EDT61.000.350.200.260.00-1569.24%
IWM221216P000620002021-12-07 10:30AM EDT62.000.330.170.580.00-505373.24%
IWM221216P000630002022-05-17 3:47PM EDT63.000.260.150.360.00-643068.16%
IWM221216P000640002022-06-10 10:10AM EDT64.000.200.130.220.00-19563.87%
IWM221216P000650002022-06-21 3:52PM EDT65.000.250.140.230.00-121763.38%
IWM221216P000660002022-06-10 12:39PM EDT66.000.240.140.230.00-12662.40%
IWM221216P000670002022-06-10 12:40PM EDT67.000.260.150.240.00-13961.91%
IWM221216P000680002022-06-10 12:40PM EDT68.000.240.160.260.00-1561.62%
IWM221216P000690002022-06-10 12:40PM EDT69.000.270.170.260.00-11260.94%
IWM221216P000700002022-06-10 12:40PM EDT70.000.280.180.280.00-140960.60%
IWM221216P000710002022-06-10 12:43PM EDT71.000.320.190.290.00-2460.06%
IWM221216P000720002022-06-10 12:41PM EDT72.000.330.210.300.00-118959.67%
IWM221216P000730002022-06-10 12:42PM EDT73.000.310.220.310.00-1359.18%
IWM221216P000740002022-06-10 12:44PM EDT74.000.350.230.320.00-1358.59%
IWM221216P000750002022-06-13 2:33PM EDT75.000.450.250.330.00-116958.20%
IWM221216P000760002022-06-13 12:45PM EDT76.000.420.270.350.00-2357.91%
IWM221216P000770002022-06-15 10:17AM EDT77.000.380.280.360.00-21457.32%
IWM221216P000780002022-06-24 11:42AM EDT78.000.350.290.380.00-25556.89%
IWM221216P000790002022-06-10 3:25PM EDT79.000.430.310.400.00-21656.54%
IWM221216P000800002022-06-24 11:41AM EDT80.000.400.330.410.00-173056.10%
IWM221216P000810002022-05-31 3:08PM EDT81.000.440.390.460.00-10911156.49%
IWM221216P000820002022-05-13 3:50PM EDT82.000.660.420.500.00-1356.40%
IWM221216P000830002022-05-13 3:48PM EDT83.000.690.440.520.00-1355.96%
IWM221216P000840002022-06-10 3:25PM EDT84.000.520.400.490.00-230154.44%
IWM221216P000850002022-06-03 2:05PM EDT85.000.420.420.510.00-323,25054.00%
IWM221216P000860002022-06-24 3:49PM EDT86.000.480.440.530.00-12953.59%
IWM221216P000870002022-06-08 12:10PM EDT87.000.420.460.560.00-1453.22%
IWM221216P000880002022-06-09 9:43AM EDT88.000.510.490.580.00-13,43652.88%
IWM221216P000890002021-11-10 7:58AM EDT89.000.830.751.050.00-220157.35%
IWM221216P000900002022-06-21 11:48AM EDT90.000.720.530.630.00-161752.03%
IWM221216P000950002022-06-29 9:41AM EDT95.000.820.670.770.00-422,72250.15%
IWM221216P001000002022-06-30 3:26PM EDT100.000.990.860.940.00-2016,81148.88%
IWM221216P001050002022-06-23 10:10AM EDT105.001.391.051.150.00-12,33647.08%
IWM221216P001100002022-07-01 3:47PM EDT110.001.341.301.40-0.18-11.84%928,73245.35%
IWM221216P001150002022-06-15 3:27PM EDT115.001.721.581.700.00-347,82643.68%
IWM221216P001200002022-07-01 2:04PM EDT120.002.071.932.04-0.12-5.48%1044,60741.97%
IWM221216P001250002022-07-01 2:29PM EDT125.002.482.352.46-0.22-8.15%18344,36840.37%
IWM221216P001300002022-07-01 3:26PM EDT130.002.972.852.98-0.19-6.01%229,66538.92%
IWM221216P001350002022-07-01 4:13PM EDT135.003.543.473.61-0.18-4.84%10,01114,71637.54%
IWM221216P001400002022-06-30 3:26PM EDT140.004.754.214.35+0.02+0.42%7822,61236.16%
IWM221216P001450002022-07-01 2:23PM EDT145.005.275.095.23-0.53-9.14%58,11434.84%
IWM221216P001500002022-07-01 3:39PM EDT150.006.256.126.27-0.65-9.42%14012,60533.55%
IWM221216P001550002022-07-01 2:23PM EDT155.007.527.337.50-0.25-3.22%1709,02232.30%
IWM221216P001600002022-07-01 2:14PM EDT160.009.188.778.94-0.61-6.23%14,50219,82731.09%
IWM221216P001610002022-06-30 1:55PM EDT161.009.529.089.250.00-2761,74730.83%
IWM221216P001620002022-06-29 3:07PM EDT162.009.859.409.580.00-171,29030.60%
IWM221216P001630002022-07-01 11:42AM EDT163.0010.399.749.91-0.11-1.05%5165130.35%
IWM221216P001640002022-06-30 10:46AM EDT164.0011.4810.0810.25-0.32-2.71%3881,30430.11%
IWM221216P001650002022-07-01 11:45AM EDT165.0011.2910.4310.61+0.46+4.25%525,38829.88%
IWM221216P001660002022-06-29 12:26PM EDT166.0011.7510.8010.980.00-197329.65%
IWM221216P001670002022-06-29 9:36AM EDT167.0011.7611.1711.350.00-11,74129.41%
IWM221216P001680002022-06-29 11:00AM EDT168.0012.1911.5611.730.00-2079529.16%
IWM221216P001690002022-07-01 2:10PM EDT169.0012.5311.9612.13-0.21-1.65%44,88128.93%
IWM221216P001700002022-07-01 2:42PM EDT170.0012.6212.3712.54-0.47-3.59%3221,19828.70%
IWM221216P001710002022-07-01 2:06PM EDT171.0013.3312.7912.98-1.69-11.25%754428.50%
IWM221216P001720002022-07-01 9:36AM EDT172.0014.6413.2213.41+1.69+13.05%391,37428.27%
IWM221216P001730002022-06-28 3:59PM EDT173.0013.3913.6713.860.00-65,10528.05%
IWM221216P001740002022-06-28 1:35PM EDT174.0013.4514.1314.320.00-52,15627.83%
IWM221216P001750002022-07-01 12:15PM EDT175.0015.9014.5614.80+0.90+6.00%1232,80727.63%
IWM221216P001800002022-07-01 2:41PM EDT180.0017.5017.1017.37-0.27-1.52%50578,03026.58%
IWM221216P001850002022-07-01 1:57PM EDT185.0020.9419.9620.31-0.24-1.13%8420,53925.65%
IWM221216P001900002022-07-01 2:12PM EDT190.0024.4323.2023.70-1.95-7.39%139,26625.06%
IWM221216P001950002022-06-29 12:26PM EDT195.0028.6426.8127.330.00-632,79924.34%
IWM221216P002000002022-06-28 3:52PM EDT200.0030.0230.7131.270.00-467,99023.75%
IWM221216P002050002022-06-28 3:52PM EDT205.0034.1534.9135.410.00-327,54323.02%
IWM221216P002100002022-06-23 3:25PM EDT210.0041.8039.3139.830.00-115,32322.57%
IWM221216P002150002022-06-30 11:18AM EDT215.0046.6143.9344.530.00-3,30322,04922.85%
IWM221216P002200002022-07-01 1:40PM EDT220.0050.3448.7049.24-0.43-0.85%329,42322.69%
IWM221216P002250002022-06-24 12:22PM EDT225.0051.2053.5353.990.00-5,00019,57622.16%
IWM221216P002300002022-07-01 2:17PM EDT230.0059.6658.4358.89-1.44-2.36%19,62722.49%
IWM221216P002350002022-06-24 3:52PM EDT235.0060.1963.4163.860.00-12,87723.41%
IWM221216P002400002022-06-13 11:00AM EDT240.0069.9568.4168.860.00-23,29524.71%
IWM221216P002450002022-06-09 3:53PM EDT245.0061.0971.4075.630.00-150038.29%
IWM221216P002500002022-06-17 3:50PM EDT250.0084.8377.6479.560.00-49133.78%
IWM221216P002550002022-04-12 3:24PM EDT255.0059.0682.5983.370.00-220.00%
IWM221216P002600002022-04-11 1:18PM EDT260.0064.0087.9688.650.00-14424.61%
IWM221216P002650002021-11-12 2:33PM EDT265.0037.9852.7854.590.00-230.00%
IWM221216P002700002021-11-10 7:58AM EDT270.0062.0454.5956.400.00--4120.00%
IWM221216P002750002022-06-06 3:57PM EDT275.0087.52103.20104.090.00-10035.79%
IWM221216P002800002021-11-10 7:58AM EDT280.0065.2163.3065.110.00-110.00%
IWM221216P002850002021-11-10 7:58AM EDT285.0064.6467.8369.640.00-220.00%
IWM221216P002900002021-11-10 7:58AM EDT290.0068.9372.4874.290.00-200.00%
IWM221216P003000002022-04-18 1:58PM EDT300.00101.41124.29124.940.00-230.00%
IWM221216P003150002021-12-02 3:32PM EDT315.0097.3792.4794.280.00-110.00%
IWM221216P003400002022-01-12 12:30PM EDT340.00124.99138.31139.710.00-159020.00%
IWM221216P003450002021-11-10 7:58AM EDT345.00128.58125.62127.430.00--220.00%
IWM221216P003500002022-04-26 11:15AM EDT350.00160.01167.57168.140.00-1380.00%
IWM221216P003600002022-05-16 12:04AM EDT360.00187.62180.54181.070.00--00.00%