Mercado abrirá em 3 h 21 min

iShares Trust - iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
201,53+4,54 (+2,30%)
No fechamento: 04:00PM EST
199,90 -1,63 (-0,81%)
Pós-fechamento: 07:59PM EST
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
IWM221216C000500002022-01-04 1:58PM EST50.00173.120.000.000.00-11900.00%
IWM221216C000550002021-11-10 6:57AM EST55.00101.98163.83165.640.00-21177.72%
IWM221216C000560002021-11-10 6:57AM EST56.0072.50162.83164.640.00-11175.21%
IWM221216C000600002021-11-10 6:57AM EST60.00149.58158.87160.680.00-12165.99%
IWM221216C000670002021-11-10 6:57AM EST67.0091.00150.50155.500.00-11152.48%
IWM221216C000690002021-11-10 6:57AM EST69.00154.25149.83151.640.00-30147.72%
IWM221216C000700002021-11-10 6:57AM EST70.00154.50148.83150.640.00-11145.92%
IWM221216C000710002021-11-10 6:57AM EST71.00123.00147.83149.640.00-11144.15%
IWM221216C000720002021-11-10 6:57AM EST72.0057.77146.83148.640.00-22142.42%
IWM221216C000750002021-11-10 6:57AM EST75.00150.05142.50147.500.00-100138.36%
IWM221216C000770002021-11-10 6:57AM EST77.00141.96140.50145.500.00-10135.16%
IWM221216C000800002021-11-10 6:57AM EST80.00145.02137.50142.500.00-106130.55%
IWM221216C000830002021-12-13 12:11AM EST83.00136.690.000.000.00---0.00%
IWM221216C000840002021-12-10 2:59PM EST84.00135.53131.56132.690.00-102112.20%
IWM221216C000850002021-12-10 3:40PM EST85.00134.63130.58131.700.00-207110.99%
IWM221216C000870002021-11-10 6:57AM EST87.0065.81130.50135.500.00-4646120.64%
IWM221216C000890002021-11-10 6:57AM EST89.0051.23128.50133.500.00--4117.99%
IWM221216C000900002021-12-10 3:41PM EST90.00129.67125.67126.770.00-208105.21%
IWM221216C000950002021-12-10 3:24PM EST95.00123.54120.80121.880.00-252299.91%
IWM221216C001000002022-01-04 1:58PM EST100.00123.700.000.000.00-4400.00%
IWM221216C001050002022-01-24 11:53AM EST105.0088.500.000.000.00-2000.00%
IWM221216C001100002022-01-24 12:59PM EST110.0085.480.000.000.00-3300.00%
IWM221216C001150002022-01-24 9:59AM EST115.0079.980.000.000.00-100.00%
IWM221216C001200002021-11-23 9:56AM EST120.00113.20102.58104.390.00-106,76192.30%
IWM221216C001250002022-01-24 9:59AM EST125.0070.950.000.000.00-100.00%
IWM221216C001300002022-01-24 2:16PM EST130.0070.750.000.000.00-700.00%
IWM221216C001350002021-12-27 12:50PM EST135.0090.250.000.000.00-100.00%
IWM221216C001400002022-01-24 9:34AM EST140.0058.250.000.000.00-100.00%
IWM221216C001450002021-12-06 1:21PM EST145.0078.1174.9476.280.00-53,58964.84%
IWM221216C001500002022-01-24 12:59PM EST150.0055.080.000.000.00-3600.00%
IWM221216C001550002021-12-31 9:35AM EST155.0072.000.000.000.00-400.00%
IWM221216C001600002022-01-24 10:03AM EST160.0041.250.000.000.00-2600.00%
IWM221216C001610002021-11-10 6:57AM EST161.0069.7662.2364.040.00-27758.95%
IWM221216C001620002021-11-01 12:35PM EST162.0075.1957.2859.030.00-12651.60%
IWM221216C001630002021-12-03 3:33PM EST163.0058.9063.1965.100.00-32062.38%
IWM221216C001640002021-11-10 6:57AM EST164.0018.6059.6861.490.00-11357.45%
IWM221216C001650002022-01-19 11:27AM EST165.0047.190.000.000.00-100.00%
IWM221216C001660002021-11-10 6:57AM EST166.0060.6757.9859.790.00-1656.45%
IWM221216C001670002022-01-21 9:57AM EST167.0040.000.000.000.00-100.00%
IWM221216C001680002021-12-23 12:12PM EST168.0059.0737.2538.520.00-2224.00%
IWM221216C001690002021-11-10 6:57AM EST169.0061.9955.4657.270.00-1155.00%
IWM221216C001700002022-01-21 3:06PM EST170.0037.360.000.000.00-800.00%
IWM221216C001710002021-12-13 10:49AM EST171.0052.6650.5451.380.00-181948.87%
IWM221216C001720002021-10-20 8:30AM EST172.0057.4164.4966.300.00-11771.37%
IWM221216C001730002022-01-13 11:56AM EST173.0050.310.000.000.00-100.00%
IWM221216C001740002022-01-12 12:07PM EST174.0048.490.000.000.00-100.00%
IWM221216C001750002022-01-13 10:46AM EST175.0047.600.000.000.00-100.00%
IWM221216C001800002022-01-07 9:30AM EST180.0046.650.000.000.00-100.00%
IWM221216C001850002021-12-02 10:55AM EST185.0042.1144.7346.590.00-112151.02%
IWM221216C001900002022-01-24 12:47PM EST190.0020.980.000.000.00-10100.00%
IWM221216C001950002022-01-24 12:47PM EST195.0018.440.000.000.00-3600.00%
IWM221216C002000002022-01-24 3:53PM EST200.0020.700.000.000.00-6,94700.00%
IWM221216C002050002022-01-24 2:50PM EST205.0016.050.000.000.00-1500.39%
IWM221216C002100002022-01-24 11:17AM EST210.0011.330.000.000.00-2400.78%
IWM221216C002150002022-01-21 11:48AM EST215.009.850.000.000.00-701.56%
IWM221216C002200002022-01-21 1:26PM EST220.008.300.000.000.00-101.56%
IWM221216C002250002022-01-24 11:45AM EST225.006.400.000.000.00-1003.13%
IWM221216C002300002022-01-24 2:42PM EST230.006.710.000.000.00-2,10203.13%
IWM221216C002350002022-01-24 11:41AM EST235.004.290.000.000.00-203.13%
IWM221216C002400002022-01-24 3:44PM EST240.004.930.000.000.00-4403.13%
IWM221216C002450002022-01-24 1:55PM EST245.003.490.000.000.00-203.13%
IWM221216C002500002022-01-24 3:28PM EST250.003.110.000.000.00-4406.25%
IWM221216C002550002022-01-24 10:00AM EST255.002.510.000.000.00-306.25%
IWM221216C002600002022-01-21 2:59PM EST260.001.760.000.000.00-206.25%
IWM221216C002650002022-01-24 9:30AM EST265.001.230.000.000.00-1306.25%
IWM221216C002700002022-01-19 2:15PM EST270.000.980.000.000.00-406.25%
IWM221216C002750002022-01-24 11:52AM EST275.001.060.000.000.00-1106.25%
IWM221216C002800002022-01-19 9:57AM EST280.001.200.000.000.00-106.25%
IWM221216C002850002022-01-19 9:57AM EST285.001.010.000.000.00-106.25%
IWM221216C002900002022-01-13 10:33AM EST290.001.030.000.000.00-306.25%
IWM221216C002950002022-01-21 10:49AM EST295.000.530.000.000.00-3506.25%
IWM221216C003000002022-01-20 12:36PM EST300.000.560.000.000.00-106.25%
IWM221216C003050002022-01-06 9:30AM EST305.002.420.000.000.00-106.25%
IWM221216C003100002022-01-05 2:21PM EST310.000.750.000.000.00-1012.50%
IWM221216C003150002021-12-01 3:43PM EST315.000.860.580.750.00-666225.48%
IWM221216C003200002022-01-03 11:48AM EST320.000.390.000.000.00-2012.50%
IWM221216C003250002021-12-06 9:30AM EST325.000.610.000.000.00-15612.50%
IWM221216C003300002022-01-14 3:48PM EST330.000.280.000.000.00-2012.50%
IWM221216C003350002021-12-21 9:36AM EST335.000.480.060.340.00-2917024.98%
IWM221216C003400002022-01-12 11:30AM EST340.000.250.000.000.00-9012.50%
IWM221216C003450002022-01-19 9:30AM EST345.000.160.000.000.00-3012.50%
IWM221216C003500002022-01-21 1:05PM EST350.000.150.000.000.00-18012.50%
IWM221216C003550002022-01-21 10:46AM EST355.000.150.000.000.00-2012.50%
IWM221216C003600002022-01-24 10:13AM EST360.000.150.000.000.00-1012.50%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221216P000500002022-01-24 1:30PM EST50.000.230.000.000.00-40025.00%
IWM221216P000510002022-01-24 1:30PM EST51.000.260.000.000.00-10025.00%
IWM221216P000540002021-11-10 6:58AM EST54.001.160.160.490.00--164.26%
IWM221216P000550002022-01-24 1:31PM EST55.000.310.000.000.00-13025.00%
IWM221216P000560002021-11-10 6:58AM EST56.000.920.180.510.00--563.09%
IWM221216P000590002021-10-28 1:25PM EST59.000.200.001.280.00-4366.65%
IWM221216P000600002022-01-21 3:17PM EST60.000.450.000.000.00-1025.00%
IWM221216P000610002021-10-28 1:25PM EST61.000.270.009.600.00--4100.22%
IWM221216P000620002021-12-07 9:30AM EST62.000.330.170.580.00-505358.98%
IWM221216P000630002021-10-28 1:26PM EST63.000.320.001.340.00-643163.77%
IWM221216P000640002021-10-28 1:27PM EST64.000.330.001.350.00-542963.04%
IWM221216P000650002022-01-10 9:56AM EST65.000.400.370.510.00-1058.11%
IWM221216P000660002021-11-10 6:58AM EST66.002.700.290.620.00-2157.67%
IWM221216P000670002021-10-28 1:30PM EST67.000.380.001.410.00-43961.11%
IWM221216P000680002021-12-28 2:39PM EST68.000.370.000.000.00-1025.00%
IWM221216P000690002021-11-10 6:58AM EST69.002.580.320.660.00-101156.15%
IWM221216P000700002022-01-10 9:56AM EST70.000.470.000.000.00-1025.00%
IWM221216P000710002022-01-21 9:30AM EST71.000.510.000.000.00-1025.00%
IWM221216P000720002021-11-10 6:58AM EST72.000.900.370.700.00-518854.83%
IWM221216P000730002021-12-30 10:51AM EST73.000.430.000.000.00-1025.00%
IWM221216P000740002021-12-29 3:36PM EST74.000.440.000.000.00-1025.00%
IWM221216P000750002022-01-24 12:33PM EST75.000.980.000.000.00-5025.00%
IWM221216P000760002021-12-29 9:58AM EST76.000.600.000.000.00-1025.00%
IWM221216P000770002021-12-27 11:40AM EST77.000.600.000.000.00-1025.00%
IWM221216P000780002022-01-24 11:09AM EST78.000.920.000.000.00-10025.00%
IWM221216P000790002022-01-24 1:55PM EST79.000.940.000.000.00-10025.00%
IWM221216P000800002021-12-03 1:59PM EST80.001.010.520.730.00-570050.90%
IWM221216P000810002021-12-07 11:16AM EST81.000.710.560.770.00-1450.81%
IWM221216P000820002021-11-26 10:56AM EST82.000.810.760.820.00-1251.69%
IWM221216P000830002021-11-24 11:59AM EST83.000.590.640.840.00-1250.46%
IWM221216P000840002022-01-24 11:09AM EST84.001.290.000.000.00-1025.00%
IWM221216P000850002022-01-24 2:40PM EST85.001.000.000.000.00-4025.00%
IWM221216P000860002022-01-24 2:40PM EST86.001.010.000.000.00-1012.50%
IWM221216P000870002021-11-10 6:58AM EST87.002.410.700.990.00--250.64%
IWM221216P000880002022-01-24 2:39PM EST88.001.050.000.000.00-1012.50%
IWM221216P000890002021-11-10 6:58AM EST89.000.830.751.050.00-220149.98%
IWM221216P000900002022-01-13 1:00PM EST90.000.750.000.000.00-6012.50%
IWM221216P000950002021-12-14 10:30AM EST95.001.100.811.000.00-92,59045.97%
IWM221216P001000002022-01-24 9:30AM EST100.002.130.000.000.00-3012.50%
IWM221216P001050002022-01-24 11:04AM EST105.002.030.000.000.00-5012.50%
IWM221216P001100002022-01-24 11:04AM EST110.002.370.000.000.00-6012.50%
IWM221216P001150002022-01-24 12:34PM EST115.002.900.000.000.00-3012.50%
IWM221216P001200002022-01-24 12:34PM EST120.003.300.000.000.00-4012.50%
IWM221216P001250002022-01-24 10:30AM EST125.003.730.000.000.00-4012.50%
IWM221216P001300002022-01-14 3:55PM EST130.002.560.000.000.00-1012.50%
IWM221216P001350002022-01-03 10:04AM EST135.002.650.000.000.00-206.25%
IWM221216P001400002022-01-24 3:44PM EST140.004.870.000.000.00-1406.25%
IWM221216P001450002022-01-24 3:11PM EST145.005.400.000.000.00-106.25%
IWM221216P001500002022-01-24 11:36AM EST150.007.150.000.000.00-606.25%
IWM221216P001550002021-12-16 2:42PM EST155.006.064.544.860.00-16,76230.22%
IWM221216P001600002022-01-24 12:27PM EST160.009.600.000.000.00-1306.25%
IWM221216P001610002021-11-10 6:58AM EST161.005.605.726.250.00-8650930.13%
IWM221216P001620002021-12-15 10:48AM EST162.007.275.415.750.00-25851228.59%
IWM221216P001630002021-12-27 1:28PM EST163.005.630.000.000.00-106.25%
IWM221216P001640002021-11-30 11:32AM EST164.007.395.315.660.00-326727.38%
IWM221216P001650002022-01-24 2:11PM EST165.009.050.000.000.00-806.25%
IWM221216P001660002021-10-25 9:33AM EST166.006.046.728.530.00-232831.77%
IWM221216P001670002021-12-15 10:48AM EST167.008.186.146.500.00-22134327.47%
IWM221216P001680002021-12-27 1:28PM EST168.006.250.000.000.00-103.13%
IWM221216P001690002022-01-11 11:00AM EST169.007.050.000.000.00-2203.13%
IWM221216P001700002022-01-24 3:44PM EST170.009.740.000.000.00-2503.13%
IWM221216P001710002021-11-01 1:08PM EST171.006.019.0910.870.00-8624532.94%
IWM221216P001720002021-12-21 10:47AM EST172.006.8910.4711.170.00-543532.84%
IWM221216P001730002022-01-24 3:32PM EST173.0010.600.000.000.00-3,61103.13%
IWM221216P001740002022-01-10 11:58AM EST174.008.240.000.000.00-103.13%
IWM221216P001750002022-01-20 3:28PM EST175.0013.190.000.000.00-2303.13%
IWM221216P001800002022-01-24 2:19PM EST180.0013.330.000.000.00-1103.13%
IWM221216P001850002022-01-24 12:48PM EST185.0017.020.000.000.00-5901.56%
IWM221216P001900002022-01-24 3:59PM EST190.0015.490.000.000.00-4601.56%
IWM221216P001950002022-01-24 3:59PM EST195.0017.300.000.000.00-400.78%
IWM221216P002000002022-01-24 2:18PM EST200.0021.540.000.000.00-1600.20%
IWM221216P002050002022-01-24 11:14AM EST205.0026.160.000.000.00-100.00%
IWM221216P002100002022-01-24 3:33PM EST210.0024.690.000.000.00-3600.00%
IWM221216P002150002022-01-24 12:57PM EST215.0032.620.000.000.00-4100.00%
IWM221216P002200002022-01-24 2:03PM EST220.0032.000.000.000.00-600.00%
IWM221216P002250002022-01-24 3:33PM EST225.0033.690.000.000.00-1600.00%
IWM221216P002300002022-01-24 2:42PM EST230.0039.710.000.000.00-2,03300.00%
IWM221216P002350002022-01-20 3:56PM EST235.0040.660.000.000.00-500.00%
IWM221216P002400002022-01-24 11:48AM EST240.0051.940.000.000.00-200.00%
IWM221216P002450002022-01-21 9:34AM EST245.0049.250.000.000.00-100.00%
IWM221216P002500002022-01-19 10:03AM EST250.0046.580.000.000.00-100.00%
IWM221216P002550002021-11-10 6:58AM EST255.0040.9742.4644.270.00--10.00%
IWM221216P002600002021-10-25 11:57AM EST260.0041.1346.3148.210.00-2390.00%
IWM221216P002650002021-11-12 1:33PM EST265.0037.9852.7854.590.00-230.00%
IWM221216P002700002021-11-10 6:58AM EST270.0062.0454.5956.400.00--4120.00%
IWM221216P002750002022-01-04 10:53AM EST275.0053.930.000.000.00--00.00%
IWM221216P002800002021-11-10 6:58AM EST280.0065.2163.3065.110.00-110.00%
IWM221216P002850002021-11-10 6:58AM EST285.0064.6467.8369.640.00-220.00%
IWM221216P002900002021-11-10 6:58AM EST290.0068.9372.4874.290.00-200.00%
IWM221216P003000002021-11-09 10:08AM EST300.0065.3081.8383.640.00-110.00%
IWM221216P003150002021-12-02 2:32PM EST315.0097.3792.4794.280.00-110.00%
IWM221216P003400002022-01-12 11:30AM EST340.00124.990.000.000.00-1500.00%
IWM221216P003450002021-11-10 6:58AM EST345.00128.58125.62127.430.00--220.00%
IWM221216P003500002021-11-10 6:58AM EST350.00129.54130.61132.420.00--390.00%