Mercado fechará em 1 h 38 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
183,85-1,73 (-0,93%)
A partir de 12:21PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara30 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221230C001200002022-11-15 11:26AM EST120.0068.9463.8864.030.00-363661.52%
IWM221230C001250002022-11-01 9:18AM EST125.0059.7558.7959.010.00-2628550.98%
IWM221230C001300002022-10-31 1:30PM EST130.0054.2753.7854.010.00-109754.39%
IWM221230C001350002022-10-03 9:37AM EST135.0036.2047.1547.400.00-21930.00%
IWM221230C001400002022-11-16 9:35AM EST140.0046.6643.7044.060.00-15846.00%
IWM221230C001450002022-11-23 10:02AM EST145.0040.4738.7138.930.00-121435.16%
IWM221230C001500002022-11-28 11:35AM EST150.0033.8133.9134.14-0.03-0.09%3014637.99%
IWM221230C001510002022-11-23 2:54PM EST151.0034.6332.9633.190.00-12538.11%
IWM221230C001520002022-10-12 9:25AM EST152.0019.520.000.000.00-1690.00%
IWM221230C001530002022-11-17 3:36PM EST153.0029.4330.6430.860.00-16320.31%
IWM221230C001540002022-10-27 3:01PM EST154.0027.3331.8932.170.00-4056.37%
IWM221230C001550002022-11-17 11:58AM EST155.0027.4829.0429.270.00-718735.40%
IWM221230C001560002022-11-17 12:00PM EST156.0026.5728.0328.270.00-93934.33%
IWM221230C001570002022-11-22 1:37PM EST157.0027.2627.0027.210.00-16132.18%
IWM221230C001580002022-11-11 10:16AM EST158.0031.4026.0426.260.00-1110531.98%
IWM221230C001590002022-10-31 2:12PM EST159.0026.5825.1525.370.00-215332.62%
IWM221230C001600002022-10-24 8:31AM EST160.0017.890.000.000.00-6780.00%
IWM221230C001610002022-11-17 12:05PM EST161.0022.1923.2523.460.00-69531.62%
IWM221230C001620002022-11-11 10:30AM EST162.0027.6922.3822.570.00-235131.79%
IWM221230C001630002022-11-03 9:03AM EST163.0015.9921.3521.570.00-514230.62%
IWM221230C001640002022-11-04 8:44AM EST164.0016.7420.4420.650.00-233330.32%
IWM221230C001650002022-11-18 2:27PM EST165.0019.7719.5519.760.00-3432030.21%
IWM221230C001660002022-11-25 11:27AM EST166.0020.6618.3818.550.00-218226.88%
IWM221230C001670002022-11-25 12:22PM EST167.0019.9317.7117.890.00-325028.93%
IWM221230C001680002022-11-25 12:42PM EST168.0018.7916.8917.080.00-590429.22%
IWM221230C001690002022-11-25 12:42PM EST169.0017.8915.9616.130.00-21,02628.31%
IWM221230C001700002022-11-23 9:54AM EST170.0016.7814.8915.040.00-101,87426.29%
IWM221230C001710002022-11-21 3:26PM EST171.0013.5514.1414.310.00-1011,65526.93%
IWM221230C001720002022-11-25 1:00PM EST172.0015.1413.4413.610.00-11,76127.54%
IWM221230C001730002022-11-25 12:20PM EST173.0014.6512.5712.710.00-32,06426.71%
IWM221230C001740002022-11-28 10:00AM EST174.0012.1411.9011.93-1.06-8.03%61,16026.55%
IWM221230C001750002022-11-28 12:04PM EST175.0010.8810.8110.93-2.04-15.79%23,58425.01%
IWM221230C001760002022-11-28 12:04PM EST176.0010.1310.3310.45-1.34-11.68%395426.32%
IWM221230C001770002022-11-28 12:04PM EST177.009.409.329.45-0.72-7.11%670424.66%
IWM221230C001780002022-11-28 11:26AM EST178.008.738.668.77-1.22-12.26%121,95124.61%
IWM221230C001790002022-11-28 11:26AM EST179.008.058.258.37-1.77-18.02%31,24025.79%
IWM221230C001800002022-11-28 10:49AM EST180.007.617.517.59-1.43-15.82%11,78924.96%
IWM221230C001810002022-11-28 11:42AM EST181.006.966.977.05-1.47-17.44%1412525.16%
IWM221230C001820002022-11-25 12:04PM EST182.007.766.266.330.00-81,28624.39%
IWM221230C001830002022-11-28 12:04PM EST183.005.545.755.80-1.54-21.75%2319824.37%
IWM221230C001840002022-11-28 12:04PM EST184.005.025.145.19-1.47-22.65%6460923.85%
IWM221230C001850002022-11-28 12:04PM EST185.004.534.654.70-1.31-22.43%603,96023.74%
IWM221230C001860002022-11-28 12:02PM EST186.004.224.094.14-0.87-17.09%12,63923.18%
IWM221230C001870002022-11-28 11:56AM EST187.003.723.743.78-0.85-18.60%1,5221,58723.39%
IWM221230C001880002022-11-28 12:04PM EST188.003.143.313.36-0.96-23.41%30472923.18%
IWM221230C001890002022-11-28 11:44AM EST189.002.842.882.92-0.66-18.86%2816222.74%
IWM221230C001900002022-11-28 12:02PM EST190.002.532.502.51-0.67-20.94%1112,89522.27%
IWM221230C001910002022-11-28 11:10AM EST191.002.092.232.27-0.70-25.09%165022.51%
IWM221230C001920002022-11-28 11:52AM EST192.001.881.791.82-0.64-25.40%511,10321.49%
IWM221230C001930002022-11-28 12:02PM EST193.001.631.621.65-0.62-27.56%41025221.83%
IWM221230C001940002022-11-28 11:31AM EST194.001.331.421.45-0.53-28.49%260521.88%
IWM221230C001950002022-11-28 11:53AM EST195.001.181.181.21-0.41-25.79%604,03021.52%
IWM221230C001960002022-11-28 11:17AM EST196.000.960.991.02-0.54-36.00%301,06821.34%
IWM221230C001980002022-11-28 12:02PM EST198.000.710.700.71-0.26-26.80%1122,77120.97%
IWM221230C002000002022-11-28 11:54AM EST200.000.490.490.51-0.21-30.00%4034,66920.96%
IWM221230C002020002022-11-28 10:52AM EST202.000.340.340.35-0.18-34.62%101,24520.80%
IWM221230C002030002022-11-28 10:07AM EST203.000.330.260.30-0.09-21.43%425020.92%
IWM221230C002040002022-11-28 10:35AM EST204.000.270.230.26-0.10-27.03%417821.09%
IWM221230C002050002022-11-28 11:50AM EST205.000.210.180.19-0.09-30.00%662,38320.58%
IWM221230C002060002022-11-25 10:13AM EST206.000.270.160.170.00-124320.90%
IWM221230C002070002022-11-23 12:14PM EST207.000.260.130.160.00-2120121.39%
IWM221230C002080002022-11-23 3:00PM EST208.000.190.110.130.00-1820621.34%
IWM221230C002090002022-11-28 10:09AM EST209.000.130.090.12-0.05-27.78%181621.73%
IWM221230C002100002022-11-28 10:45AM EST210.000.090.080.11-0.04-30.77%71,28922.07%
IWM221230C002110002022-11-23 1:56PM EST211.000.120.060.080.00-165221.68%
IWM221230C002120002022-11-21 10:48AM EST212.000.140.060.080.00-19122.27%
IWM221230C002130002022-11-23 12:33PM EST213.000.100.050.070.00-713222.46%
IWM221230C002140002022-11-23 1:17PM EST214.000.090.040.060.00-164822.66%
IWM221230C002150002022-11-25 12:50PM EST215.000.070.040.060.00-22,20723.24%
IWM221230C002160002022-11-25 12:19PM EST216.000.060.030.050.00-119923.24%
IWM221230C002170002022-11-18 2:32PM EST217.000.090.030.050.00-110223.83%
IWM221230C002180002022-11-23 12:58PM EST218.000.050.030.040.00-1211223.63%
IWM221230C002190002022-11-18 3:46PM EST219.000.070.020.040.00-14224.22%
IWM221230C002200002022-11-23 10:31AM EST220.000.060.020.040.00-23,19124.81%
IWM221230C002210002022-11-21 10:21AM EST221.000.050.020.030.00-23,47624.41%
IWM221230C002220002022-11-22 1:12PM EST222.000.020.010.030.00-24025.00%
IWM221230C002230002022-11-28 9:37AM EST223.000.030.010.03-0.07-70.00%14225.59%
IWM221230C002240002022-11-15 1:35PM EST224.000.130.000.030.00-14825.98%
IWM221230C002250002022-11-25 10:13AM EST225.000.010.010.020.00-129025.39%
IWM221230C002260002022-11-18 9:35AM EST226.000.040.010.020.00-123725.98%
IWM221230C002270002022-11-01 12:14PM EST227.000.230.010.020.00-101626.37%
IWM221230C002280002022-11-07 11:24AM EST228.000.070.010.020.00-16226.95%
IWM221230C002290002022-11-09 11:43AM EST229.000.050.010.020.00-13427.34%
IWM221230C002300002022-11-25 10:07AM EST230.000.010.000.020.00-114827.74%
IWM221230C002310002022-11-17 9:30AM EST231.000.030.000.020.00-8024028.32%
IWM221230C002320002022-11-10 3:10PM EST232.000.060.000.020.00-115728.91%
IWM221230C002330002022-10-21 2:37PM EST233.000.100.010.030.00-123030.47%
IWM221230C002340002022-11-18 10:29AM EST234.000.010.000.020.00-335329.69%
IWM221230C002350002022-11-21 12:40PM EST235.000.020.000.010.00-27628.13%
IWM221230C002360002022-09-15 12:40PM EST236.000.210.050.070.00-8031335.35%
IWM221230C002370002022-11-16 1:37PM EST237.000.020.000.010.00-332228.91%
IWM221230C002380002022-11-15 3:09PM EST238.000.030.000.010.00-134529.69%
IWM221230C002390002022-11-15 3:10PM EST239.000.030.000.010.00-111330.08%
IWM221230C002400002022-11-14 12:56PM EST240.000.020.000.010.00-2050230.47%
IWM221230C002410002022-09-19 12:18PM EST241.000.100.040.060.00-4037.11%
IWM221230C002420002022-11-16 1:37PM EST242.000.010.000.010.00-324231.25%
IWM221230C002430002022-11-04 10:27AM EST243.000.030.000.010.00-1034031.64%
IWM221230C002440002022-11-04 11:02AM EST244.000.020.000.010.00-116232.03%
IWM221230C002450002022-11-11 10:26AM EST245.000.020.000.010.00-1132332.81%
IWM221230C002460002022-11-11 10:26AM EST246.000.020.000.010.00-193,46432.81%
IWM221230C002500002022-11-10 4:13PM EST250.000.010.000.010.00-3698634.38%
IWM221230C002550002022-10-24 12:15PM EST255.000.020.000.010.00-853436.72%
IWM221230C002600002022-10-26 10:32AM EST260.000.030.000.030.00-7042.77%
IWM221230C002650002022-10-11 11:25AM EST265.000.010.000.010.00-65640.63%
IWM221230C002700002022-09-15 12:38PM EST270.000.030.010.020.00-807944.92%
IWM221230C002750002022-09-15 9:35AM EST275.000.020.000.020.00-2013346.88%
IWM221230C002800002022-09-01 3:13PM EST280.000.040.000.070.00-1021951.56%
IWM221230C002850002022-09-14 11:16AM EST285.000.020.000.020.00-207750.78%
Opções de vendapara30 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221230P001000002022-11-22 11:56AM EST100.000.020.000.010.00-101162.50%
IWM221230P001050002022-11-22 10:49AM EST105.000.020.000.020.00--462.50%
IWM221230P001150002022-11-11 1:47PM EST115.000.050.010.030.00--1056.25%
IWM221230P001200002022-11-25 10:07AM EST120.000.020.020.040.00-133,19653.52%
IWM221230P001250002022-11-28 10:25AM EST125.000.040.030.05-0.04-50.00%92,22850.39%
IWM221230P001300002022-11-25 12:58PM EST130.000.040.040.060.00-63,86348.05%
IWM221230P001350002022-11-23 4:02PM EST135.000.070.060.080.00-73,08644.92%
IWM221230P001400002022-11-28 12:05PM EST140.000.100.090.110.00-33,19741.90%
IWM221230P001450002022-11-28 10:50AM EST145.000.130.130.15+0.01+8.33%156,30538.92%
IWM221230P001500002022-11-28 9:49AM EST150.000.200.200.22+0.03+17.65%643,15636.33%
IWM221230P001510002022-11-25 11:50AM EST151.000.200.210.230.00-11,16235.60%
IWM221230P001520002022-11-25 9:53AM EST152.000.230.230.250.00-1091335.11%
IWM221230P001530002022-11-25 11:53AM EST153.000.230.270.300.00-23,58235.25%
IWM221230P001540002022-11-23 4:08PM EST154.000.290.300.320.00-1470434.67%
IWM221230P001550002022-11-28 11:50AM EST155.000.330.320.34+0.05+17.86%1136,32334.03%
IWM221230P001560002022-11-28 9:34AM EST156.000.330.350.37+0.01+3.13%21,07833.55%
IWM221230P001570002022-11-28 10:23AM EST157.000.400.380.43+0.05+14.29%21,33933.52%
IWM221230P001580002022-11-28 9:44AM EST158.000.450.420.44+0.10+28.57%277432.59%
IWM221230P001590002022-11-23 3:33PM EST159.000.460.470.520.00-21,01832.72%
IWM221230P001600002022-11-28 12:06PM EST160.000.540.520.55+0.11+25.58%622,29032.03%
IWM221230P001610002022-11-28 12:01PM EST161.000.580.610.64+0.09+18.37%5280632.08%
IWM221230P001620002022-11-28 10:05AM EST162.000.640.680.70+0.10+18.52%177131.64%
IWM221230P001630002022-11-28 12:03PM EST163.000.730.720.75+0.13+21.67%687931.03%
IWM221230P001640002022-11-28 11:03AM EST164.000.820.790.87+0.07+9.33%51199031.10%
IWM221230P001650002022-11-28 12:03PM EST165.000.980.890.92+0.24+32.43%5261,07230.37%
IWM221230P001660002022-11-28 11:47AM EST166.001.010.971.06+0.19+23.17%66,11930.42%
IWM221230P001670002022-11-28 10:40AM EST167.001.091.101.13+0.18+19.78%162,22129.76%
IWM221230P001680002022-11-28 11:17AM EST168.001.251.231.24+0.27+27.55%449,30329.37%
IWM221230P001690002022-11-28 11:45AM EST169.001.371.351.39+0.30+28.04%161,96429.20%
IWM221230P001700002022-11-28 12:02PM EST170.001.491.481.52+0.25+20.16%8,973117,76728.78%
IWM221230P001710002022-11-28 10:07AM EST171.001.651.741.77+0.26+18.71%58,10829.09%
IWM221230P001720002022-11-28 11:31AM EST172.001.891.921.96+0.36+23.53%61,92928.86%
IWM221230P001730002022-11-28 10:49AM EST173.002.032.002.04+0.33+19.41%74,31227.87%
IWM221230P001740002022-11-28 11:49AM EST174.002.262.292.33+0.40+21.51%141,12028.05%
IWM221230P001750002022-11-28 12:04PM EST175.002.602.582.61+0.54+26.21%56638,15728.04%
IWM221230P001760002022-11-28 12:03PM EST176.002.762.852.88+0.49+21.59%311,74927.86%
IWM221230P001770002022-11-28 12:03PM EST177.003.043.033.07+0.65+27.20%201,15927.15%
IWM221230P001780002022-11-25 12:35PM EST178.002.673.293.340.00-131,31226.75%
IWM221230P001790002022-11-28 11:13AM EST179.003.673.763.80+0.79+27.43%4020,41927.19%
IWM221230P001800002022-11-28 12:03PM EST180.004.003.994.04+0.70+21.21%216,45126.42%
IWM221230P001810002022-11-28 11:39AM EST181.004.424.474.52+0.85+23.81%61,60926.69%
IWM221230P001820002022-11-28 10:41AM EST182.004.554.754.80+0.72+18.80%252,27525.89%
IWM221230P001830002022-11-28 12:03PM EST183.005.215.305.35+0.94+22.01%232,65026.22%
IWM221230P001840002022-11-28 11:52AM EST184.005.575.765.82+1.02+22.42%8074126.06%
IWM221230P001850002022-11-28 11:53AM EST185.006.096.246.31+0.95+18.48%332,36325.86%
IWM221230P001860002022-11-28 11:46AM EST186.006.576.476.53+0.95+16.90%139024.30%
IWM221230P001870002022-11-28 11:06AM EST187.007.377.167.26+0.46+6.66%16824.95%
IWM221230P001880002022-11-28 9:43AM EST188.007.467.777.84+1.00+15.48%566624.77%
IWM221230P001890002022-11-28 12:05PM EST189.008.418.268.37+0.88+11.69%243324.22%
IWM221230P001900002022-11-28 12:05PM EST190.008.978.939.04+0.85+10.47%11,77424.20%
IWM221230P001910002022-11-23 10:42AM EST191.008.799.519.690.00-32323.94%
IWM221230P001920002022-11-25 9:59AM EST192.009.0610.4510.610.00-3032724.96%
IWM221230P001930002022-11-22 11:16AM EST193.0011.8711.0511.210.00-104724.18%
IWM221230P001940002022-11-28 10:25AM EST194.0011.8011.8512.02+0.94+8.66%24724.41%
IWM221230P001950002022-11-28 10:25AM EST195.0012.5912.5712.73+0.99+8.53%62,00023.93%
IWM221230P001960002022-11-23 10:49AM EST196.0012.4913.3913.860.00-3725.94%
IWM221230P001980002022-11-25 9:59AM EST198.0013.6015.3415.520.00-151626.05%
IWM221230P002000002022-11-22 2:26PM EST200.0017.2017.3617.570.00-11,67028.58%
IWM221230P002020002022-11-14 10:09AM EST202.0017.0819.1819.390.00-14929.36%
IWM221230P002030002022-10-06 8:30AM EST203.0030.1024.7425.760.00-110258.68%
IWM221230P002040002022-11-04 9:28AM EST204.0025.6420.7821.000.00-118428.05%
IWM221230P002050002022-10-25 2:47PM EST205.0027.6620.2920.460.00-691440.00%
IWM221230P002060002022-09-16 1:27PM EST206.0029.7438.3239.910.00-318114.40%
IWM221230P002070002022-09-21 1:50PM EST207.0029.3934.8435.070.00-22991.78%
IWM221230P002080002022-09-21 2:01PM EST208.0029.8035.9236.140.00-49893.48%
IWM221230P002090002022-11-21 11:09AM EST209.0027.3425.6525.880.00-113431.32%
IWM221230P002100002022-11-15 3:30PM EST210.0022.9526.6526.880.00-114232.18%
IWM221230P002110002022-10-04 1:28PM EST211.0036.6234.1934.390.00-107274.01%
IWM221230P002120002022-10-28 10:01AM EST212.0031.8025.7627.920.00-100.00%
IWM221230P002130002022-10-10 12:14PM EST213.0045.8637.6139.290.00-13287.35%
IWM221230P002140002022-10-27 12:37PM EST214.0033.0228.7129.000.00-100.00%
IWM221230P002150002022-10-07 10:07AM EST215.0044.3636.2537.170.00-20070.19%
IWM221230P002160002022-10-13 8:34AM EST216.0052.5629.2429.870.00-200.00%
IWM221230P002170002022-09-21 9:53AM EST217.0038.5547.5847.820.00-10117.63%
IWM221230P002180002022-09-28 3:03PM EST218.0047.9434.4834.770.00-45037.26%
IWM221230P002190002022-11-07 9:50AM EST219.0040.4835.5235.810.00-1138.55%
IWM221230P002200002022-11-01 2:48PM EST220.0036.4036.5836.820.00-2239.43%
IWM221230P002210002022-11-09 10:12AM EST221.0043.1437.2238.080.00-3343.34%
IWM221230P002230002022-09-28 2:59PM EST223.0052.9239.3139.600.00-20038.38%
IWM221230P002240002022-11-08 1:58PM EST224.0045.0240.4240.630.00-4439.60%
IWM221230P002250002022-11-09 1:03PM EST225.0048.3641.7943.450.00-515152.05%
IWM221230P002260002022-10-13 8:36AM EST226.0062.8539.0139.580.00--00.00%
IWM221230P002270002022-06-27 10:58AM EST227.0051.0843.4545.030.00-4257.39%
IWM221230P002290002022-06-21 9:56AM EST229.0059.2546.6248.150.00--562.02%
IWM221230P002300002022-11-09 1:03PM EST230.0053.3646.4646.690.00-1344.68%
IWM221230P002310002022-11-09 10:09AM EST231.0052.9947.9748.190.00-202050.85%
IWM221230P002320002022-09-28 8:53AM EST232.0065.2252.1052.360.00--078.03%
IWM221230P002330002022-09-21 2:47PM EST233.0058.1859.8460.080.00-10117.15%
IWM221230P002340002022-11-09 11:58AM EST234.0056.4450.4850.710.00-4447.68%
IWM221230P002350002022-02-17 9:30AM EST235.0037.5733.7834.840.00-1270.00%
IWM221230P002360002022-11-09 11:30AM EST236.0058.7052.5652.790.00-1150.29%
IWM221230P002380002022-04-25 9:28AM EST238.0048.9959.7660.540.00-204595.50%
IWM221230P002400002022-08-31 10:05AM EST240.0056.7571.1871.450.00-30145.97%
IWM221230P002410002022-06-16 8:33AM EST241.0072.9067.0468.850.00-100124.93%
IWM221230P002420002022-11-09 11:30AM EST242.0064.6658.4058.590.00-4450.54%
IWM221230P002430002022-04-25 9:28AM EST243.0053.4464.6165.400.00-202099.00%
IWM221230P002440002022-11-09 11:05AM EST244.0067.0860.9061.110.00-3358.74%
IWM221230P002450002022-11-11 11:32AM EST245.0058.7061.5361.760.00-173953.44%
IWM221230P002500002022-06-22 9:56AM EST250.0081.4168.5768.900.00-1181.25%
IWM221230P002550002022-05-26 9:11AM EST255.0073.6079.7781.170.00-40129.47%
IWM221230P002700002022-06-21 10:56AM EST270.00101.3787.1788.810.00--087.28%