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 comprapara30 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221230C001450002022-06-15 1:33PM EDT145.0033.2331.9632.460.00-1135.80%
IWM221230C001500002022-06-16 2:08PM EDT150.0023.6427.5928.920.00--2035.44%
IWM221230C001550002022-06-27 12:04PM EDT155.0028.0924.3224.750.00-6333.05%
IWM221230C001600002022-06-27 12:04PM EDT160.0024.3820.8321.240.00-61131.87%
IWM221230C001650002022-07-01 3:46PM EDT165.0017.9217.5117.93+0.97+5.72%11330.66%
IWM221230C001700002022-07-01 4:03PM EDT170.0014.7714.5314.87+1.50+11.30%55829.48%
IWM221230C001750002022-06-30 9:42AM EDT175.0010.0811.8012.110.00-18228.39%
IWM221230C001800002022-06-30 3:48PM EDT180.008.599.399.620.00-17427.28%
IWM221230C001850002022-06-30 4:13PM EDT185.006.607.287.500.00-219026.33%
IWM221230C001900002022-06-27 2:53PM EDT190.007.555.515.720.00-102,88425.48%
IWM221230C001950002022-07-01 10:50AM EDT195.003.514.094.28-0.35-9.07%211224.77%
IWM221230C002000002022-06-30 9:40AM EDT200.002.492.973.130.00-133324.12%
IWM221230C002020002022-06-30 9:43AM EDT202.002.152.602.760.00-13023.93%
IWM221230C002030002022-06-10 1:49PM EDT203.005.282.422.580.00-9811223.82%
IWM221230C002040002022-06-14 10:34AM EDT204.002.662.262.420.00-23523.73%
IWM221230C002050002022-07-01 2:24PM EDT205.002.102.112.27+0.41+24.26%114323.66%
IWM221230C002060002022-06-22 2:03PM EDT206.002.001.972.120.00-22123.56%
IWM221230C002070002022-06-23 3:34PM EDT207.001.941.841.990.00-11023.50%
IWM221230C002080002022-06-30 10:15AM EDT208.001.421.721.860.00-1623.42%
IWM221230C002090002022-06-16 3:29PM EDT209.001.421.601.750.00-262023.39%
IWM221230C002100002022-06-30 12:19PM EDT210.001.491.491.640.00-214123.34%
IWM221230C002110002022-06-03 4:05PM EDT211.005.191.391.550.00-17423.35%
IWM221230C002120002022-06-23 3:34PM EDT212.001.411.301.450.00-11523.30%
IWM221230C002130002022-06-16 3:16PM EDT213.001.111.211.360.00-1223.27%
IWM221230C002140002022-06-16 3:16PM EDT214.001.031.131.280.00-1823.26%
IWM221230C002150002022-06-13 10:49AM EDT215.001.571.051.200.00-282323.22%
IWM221230C002160002022-06-13 1:34PM EDT216.001.480.981.130.00-7423.22%
IWM221230C002170002022-06-27 9:46AM EDT217.001.340.911.060.00-3723.21%
IWM221230C002180002022-06-13 10:04AM EDT218.001.510.850.990.00-14623.16%
IWM221230C002190002022-06-24 12:18PM EDT219.001.310.790.930.00-51123.16%
IWM221230C002200002022-06-24 3:31PM EDT220.001.150.740.880.00-112323.18%
IWM221230C002210002022-03-31 1:06PM EDT221.0010.693.694.230.00-3536.37%
IWM221230C002220002022-06-27 11:03AM EDT222.001.070.640.780.00-1223.21%
IWM221230C002230002022-06-16 9:41AM EDT223.000.570.600.740.00-202023.24%
IWM221230C002240002022-05-09 3:28PM EDT224.001.712.312.500.00-152631.79%
IWM221230C002250002022-06-13 3:51PM EDT225.000.820.520.650.00-125823.23%
IWM221230C002260002022-06-13 1:34PM EDT226.000.800.480.620.00-1723.30%
IWM221230C002270002022-04-18 9:42AM EDT227.005.401.491.660.00-10429.41%
IWM221230C002280002022-06-30 2:36PM EDT228.000.450.420.550.00-31523.33%
IWM221230C002290002022-04-19 2:04PM EDT229.005.771.041.270.00-11528.16%
IWM221230C002300002022-06-30 2:09PM EDT230.000.410.370.490.00-64223.38%
IWM221230C002330002022-06-28 11:28AM EDT233.000.440.300.410.00-11123.44%
IWM221230C002340002022-06-23 3:26PM EDT234.000.350.280.390.00-20411023.49%
IWM221230C002350002022-06-28 3:34PM EDT235.000.350.270.380.00-36223.66%
IWM221230C002360002022-05-26 9:51AM EDT236.000.950.310.550.00-1225.51%
IWM221230C002370002022-03-07 2:09PM EDT237.004.663.474.050.00-4241.72%
IWM221230C002380002022-06-13 10:45AM EDT238.000.410.220.330.00-7218223.85%
IWM221230C002390002022-02-22 4:43PM EDT239.003.954.184.570.00-1044.08%
IWM221230C002400002022-06-28 2:02PM EDT240.000.280.190.300.00-12226323.98%
IWM221230C002420002022-05-27 2:02PM EDT242.000.910.190.430.00-5225.94%
IWM221230C002430002022-05-10 12:15PM EDT243.000.510.560.710.00-707328.66%
IWM221230C002440002022-04-25 9:49AM EDT244.001.810.460.650.00-2128.44%
IWM221230C002450002022-06-28 2:11PM EDT245.000.210.140.240.00-6124.32%
IWM221230C002460002022-03-22 9:43AM EDT246.003.632.232.500.00-1239.02%
IWM221230C002500002022-06-29 3:10PM EDT250.000.190.100.200.00-327924.81%
IWM221230C002550002022-07-01 12:26PM EDT255.000.120.080.17-0.03-20.00%4049525.29%
IWM221230C002600002022-06-30 9:30AM EDT260.000.100.090.140.00-711125.66%
IWM221230C002650002022-07-01 1:03PM EDT265.000.090.040.13-0.05-35.71%1482326.42%
IWM221230C002750002022-06-30 2:29PM EDT275.000.090.010.110.00-100027.74%
IWM221230C002800002022-07-01 11:34AM EDT280.000.040.010.10-0.02-33.33%983228.32%
IWM221230C002850002022-04-29 12:00PM EDT285.000.220.120.220.00-2232.18%
Opções de vendapara30 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221230P001200002022-07-01 2:17PM EDT120.002.202.072.24-0.36-14.06%1127441.39%
IWM221230P001250002022-07-01 2:26PM EDT125.002.622.512.69-0.45-14.66%1033139.87%
IWM221230P001300002022-07-01 11:30AM EDT130.003.353.043.21-0.08-2.33%272138.33%
IWM221230P001350002022-07-01 4:13PM EDT135.003.783.683.86-0.35-8.47%1171236.97%
IWM221230P001400002022-07-01 9:36AM EDT140.004.954.454.62-0.48-8.84%3101,18835.61%
IWM221230P001450002022-07-01 2:23PM EDT145.005.565.345.53-0.37-6.24%11,47034.34%
IWM221230P001500002022-07-01 3:35PM EDT150.006.526.406.59+0.27+4.32%172,86233.07%
IWM221230P001550002022-07-01 2:06PM EDT155.008.027.647.85-1.01-11.18%1718731.89%
IWM221230P001600002022-07-01 3:15PM EDT160.009.259.099.28-0.63-6.38%2636330.64%
IWM221230P001650002022-06-30 3:59PM EDT165.0011.7410.7710.970.00-3551,53829.49%
IWM221230P001700002022-07-01 3:51PM EDT170.0012.8512.7112.93-1.56-10.83%1674,53528.39%
IWM221230P001750002022-07-01 2:44PM EDT175.0015.2714.8815.17-1.13-6.89%51,26327.31%
IWM221230P001800002022-06-30 12:32PM EDT180.0017.9017.4117.730.00-533726.29%
IWM221230P001850002022-06-29 11:50AM EDT185.0021.5020.2620.680.00-115925.46%
IWM221230P001900002022-06-29 12:06PM EDT190.0024.7523.1124.180.00-1020725.20%
IWM221230P001950002022-06-27 11:53AM EDT195.0023.7926.6528.120.00-19225.43%
IWM221230P002000002022-06-17 10:29AM EDT200.0037.8130.2332.120.00-1527025.29%
IWM221230P002020002022-05-05 11:57AM EDT202.0025.2922.5122.970.00-1690.00%
IWM221230P002030002022-06-21 12:10PM EDT203.0036.2933.2334.590.00-15925.14%
IWM221230P002040002022-06-24 10:15AM EDT204.0032.5233.6135.450.00-11725.16%
IWM221230P002050002022-06-22 10:54AM EDT205.0037.9934.9735.760.00-415123.35%
IWM221230P002060002022-02-11 11:18AM EDT206.0019.9922.5123.130.00-400.00%
IWM221230P002070002022-02-14 1:06AM EDT207.0019.930.000.000.00--00.00%
IWM221230P002080002022-05-19 9:39AM EDT208.0035.1742.4844.320.00-112639.92%
IWM221230P002090002022-06-24 3:23PM EDT209.0036.4238.4739.560.00-26424.26%
IWM221230P002100002022-06-29 12:40PM EDT210.0041.0439.3640.170.00-120423.15%
IWM221230P002110002022-04-29 9:55AM EDT211.0027.5528.7229.200.00-3930.00%
IWM221230P002120002022-05-09 11:01AM EDT212.0038.2528.6529.060.00-10690.00%
IWM221230P002130002022-06-28 1:06PM EDT213.0039.9241.5243.120.00-110424.05%
IWM221230P002140002022-06-28 1:05PM EDT214.0040.7742.3144.400.00-1325.56%
IWM221230P002150002022-02-11 11:14AM EDT215.0024.4928.9629.920.00-44440.00%
IWM221230P002160002022-05-25 12:56PM EDT216.0041.3541.6243.360.00--30.00%
IWM221230P002170002022-04-29 3:21PM EDT217.0035.8633.1533.640.00-2120.00%
IWM221230P002180002022-06-16 9:48AM EDT218.0051.8046.7447.510.00-32522.84%
IWM221230P002190002022-06-08 9:41AM EDT219.0033.2447.0249.120.00--126.18%
IWM221230P002200002022-06-14 9:48AM EDT220.0050.4548.7249.270.00-36322.01%
IWM221230P002230002022-05-20 9:47AM EDT223.0047.4756.6058.770.00-202145.35%
IWM221230P002240002022-06-22 2:29PM EDT224.0055.6452.5653.080.00-1221.80%
IWM221230P002250002022-06-16 10:09AM EDT225.0060.1353.5354.040.00-422221.74%
IWM221230P002270002022-06-27 11:58AM EDT227.0051.0855.4856.000.00-4221.94%
IWM221230P002290002022-06-21 10:56AM EDT229.0059.2557.4457.960.00--522.10%
IWM221230P002300002022-06-29 2:56PM EDT230.0059.8858.4258.940.00-32322.14%
IWM221230P002350002022-02-17 10:30AM EDT235.0037.5733.7834.840.00-1270.00%
IWM221230P002360002022-03-29 3:22PM EDT236.0030.5347.5948.610.00--20.00%
IWM221230P002380002022-04-25 10:28AM EDT238.0048.9959.7660.540.00-20450.00%
IWM221230P002400002022-06-10 3:22PM EDT240.0060.9568.3868.890.00-32024.12%
IWM221230P002410002022-06-16 9:33AM EDT241.0072.9069.3869.890.00-10024.37%
IWM221230P002420002022-06-27 11:07AM EDT242.0065.5469.7471.740.00-1431.41%
IWM221230P002430002022-04-25 10:28AM EDT243.0053.4464.6165.400.00-20200.00%
IWM221230P002450002022-06-21 12:00PM EDT245.0076.5972.9274.070.00--027.31%
IWM221230P002500002022-06-22 10:56AM EDT250.0081.4177.9479.560.00-1132.46%
IWM221230P002550002022-05-26 10:11AM EDT255.0073.6079.7781.170.00-400.00%
IWM221230P002700002022-06-21 11:56AM EDT270.00101.3797.46100.190.00--041.39%