Mercado fechará em 6 h 6 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
165,28-4,66 (-2,74%)
A partir de 09:54AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230120C000750002022-03-17 2:49PM EDT75.00129.84123.32124.670.00-100307.75%
IWM230120C000800002022-09-26 12:58PM EDT80.0085.3886.4186.720.00-2982.47%
IWM230120C000850002021-11-10 7:58AM EDT85.00132.14132.50137.500.00-10401.54%
IWM230120C000900002021-11-10 7:58AM EDT90.00131.26127.50132.500.00-21374.05%
IWM230120C001000002022-09-08 3:54PM EDT100.0083.7566.7967.070.00-319163.98%
IWM230120C001050002022-08-08 10:01AM EDT105.0089.4974.4574.730.00-1117127.09%
IWM230120C001100002022-08-15 10:55AM EDT110.0089.3972.3372.580.00-122130.66%
IWM230120C001150002022-09-21 3:05PM EDT115.0064.9552.4552.730.00-212053.99%
IWM230120C001200002022-09-28 10:00AM EDT120.0049.0047.7748.050.00-27451.09%
IWM230120C001250002022-09-12 3:29PM EDT125.0064.9443.1343.390.00-33348.84%
IWM230120C001300002022-09-28 12:01PM EDT130.0041.6238.7538.990.00-15646.81%
IWM230120C001350002022-09-27 10:08AM EDT135.0034.0634.3734.600.00-12844.41%
IWM230120C001380002022-09-01 12:52PM EDT138.0043.6531.8632.090.00-1343.28%
IWM230120C001400002022-09-21 3:05PM EDT140.0041.4430.0030.220.00-205341.68%
IWM230120C001410002022-01-24 11:07AM EDT141.0056.9055.4756.330.00-23127.89%
IWM230120C001420002021-11-10 7:58AM EDT142.0089.3477.5082.500.00-12209.45%
IWM230120C001430002022-04-08 12:29PM EDT143.0060.7243.6444.830.00-1293.94%
IWM230120C001440002021-11-10 7:58AM EDT144.0090.7576.0081.000.00-14206.48%
IWM230120C001450002022-09-23 2:27PM EDT145.0025.6626.0826.300.00-41840.21%
IWM230120C001460002021-11-10 7:58AM EDT146.0074.2574.0079.000.00-21201.84%
IWM230120C001470002022-08-25 1:11PM EDT147.0049.3224.0825.630.00-1142.42%
IWM230120C001480002022-08-26 10:07AM EDT148.0048.0023.3624.840.00-202641.94%
IWM230120C001490002021-11-10 7:58AM EDT149.0083.0071.5076.500.00-13196.70%
IWM230120C001500002022-09-19 2:43PM EDT150.0032.8922.3022.430.00-553738.31%
IWM230120C001510002022-06-27 4:00PM EDT151.0031.7236.5837.510.00-11184.07%
IWM230120C001520002022-09-01 9:31AM EDT152.0033.7520.9521.070.00-11137.96%
IWM230120C001530002022-09-16 2:50PM EDT153.0029.1020.2720.360.00-11237.65%
IWM230120C001540002022-09-27 10:06AM EDT154.0019.4819.4719.580.00-11237.10%
IWM230120C001550002022-09-27 3:23PM EDT155.0018.0718.8418.940.00-653436.95%
IWM230120C001560002022-09-16 3:16PM EDT156.0026.7518.1418.220.00-50345136.52%
IWM230120C001570002022-09-28 1:11PM EDT157.0019.8817.3517.440.00-6411,11135.91%
IWM230120C001580002022-09-27 2:17PM EDT158.0015.4716.7116.800.00-101,00135.66%
IWM230120C001590002022-09-27 3:00PM EDT159.0015.5516.1816.280.00-101335.74%
IWM230120C001600002022-09-29 9:30AM EDT160.0016.7815.5415.61-1.53-8.36%42,11735.35%
IWM230120C001610002022-09-27 3:03PM EDT161.0014.1814.8914.970.00-13720835.01%
IWM230120C001620002022-09-29 9:34AM EDT162.0014.7514.2714.35+1.26+9.34%105134.70%
IWM230120C001630002022-09-28 12:02PM EDT163.0015.5713.6913.790.00-1513234.52%
IWM230120C001640002022-09-27 2:35PM EDT164.0012.1112.9913.050.00-4012833.82%
IWM230120C001650002022-09-29 9:30AM EDT165.0013.6512.4912.57-1.74-11.31%33,99233.80%
IWM230120C001660002022-09-28 3:04PM EDT166.0014.2711.9512.030.00-2320633.58%
IWM230120C001700002022-09-29 9:35AM EDT170.0010.009.839.88-2.05-17.01%32,34832.40%
IWM230120C001750002022-09-29 9:36AM EDT175.007.567.537.59-2.30-23.33%1412,78531.20%
IWM230120C001800002022-09-29 9:30AM EDT180.006.295.555.58-1.01-13.84%713,75929.84%
IWM230120C001850002022-09-29 9:30AM EDT185.004.584.234.27-0.93-16.88%712,77529.64%
IWM230120C001900002022-09-28 4:13PM EDT190.003.862.872.910.00-14922,31328.31%
IWM230120C001950002022-09-29 9:36AM EDT195.001.991.992.01-0.69-25.75%2012,81227.63%
IWM230120C002000002022-09-29 9:32AM EDT200.001.501.431.46-0.41-21.47%123,14927.61%
IWM230120C002050002022-09-28 3:24PM EDT205.001.250.920.950.00-1612,93626.95%
IWM230120C002100002022-09-28 3:57PM EDT210.000.890.620.640.00-1,28422,80726.72%
IWM230120C002150002022-09-29 9:33AM EDT215.000.470.420.45-0.12-20.34%3265,90426.81%
IWM230120C002200002022-09-28 3:47PM EDT220.000.460.300.330.00-1,98015,51227.12%
IWM230120C002250002022-09-28 3:44PM EDT225.000.320.230.250.00-4276,70127.56%
IWM230120C002300002022-09-28 3:45PM EDT230.000.230.150.170.00-55520,68227.54%
IWM230120C002350002022-09-27 11:28AM EDT235.000.100.120.130.00-114,71227.98%
IWM230120C002400002022-09-28 3:49PM EDT240.000.120.090.110.00-26,00128.76%
IWM230120C002450002022-09-28 1:00PM EDT245.000.080.070.080.00-19,13228.91%
IWM230120C002500002022-09-28 12:36PM EDT250.000.060.050.070.00-333,40129.79%
IWM230120C002550002022-09-28 2:35PM EDT255.000.040.040.070.00-145,11830.96%
IWM230120C002600002022-09-26 11:12AM EDT260.000.040.030.050.00-61,32531.06%
IWM230120C002650002022-09-28 11:01AM EDT265.000.030.030.050.00-132,65532.13%
IWM230120C002700002022-08-23 1:54PM EDT270.000.090.010.060.00-52,14233.89%
IWM230120C002750002022-08-25 9:35AM EDT275.000.100.000.070.00-11,45635.55%
IWM230120C002800002022-09-23 9:30AM EDT280.000.010.000.080.00-12,48537.21%
IWM230120C002850002022-08-03 12:42PM EDT285.000.080.010.060.00-2526737.11%
IWM230120C002900002022-09-22 9:30AM EDT290.000.020.000.020.00-17,45634.38%
IWM230120C002950002022-05-23 11:11AM EDT295.000.150.000.160.00-44943.75%
IWM230120C003000002022-08-24 11:53AM EDT300.000.040.000.040.00-31,26538.48%
IWM230120C003050002022-09-28 12:48PM EDT305.000.010.000.080.00-1174942.38%
IWM230120C003100002022-09-26 10:01AM EDT310.000.010.000.020.00-13937.89%
IWM230120C003150002022-09-26 9:37AM EDT315.000.010.000.010.00-102636.72%
IWM230120C003200002022-06-01 11:22AM EDT320.000.050.010.090.00-40044145.70%
IWM230120C003250002022-08-26 9:30AM EDT325.000.020.000.050.00-5012543.95%
IWM230120C003300002022-08-29 9:30AM EDT330.000.010.000.000.00-543325.00%
IWM230120C003350002022-03-29 12:40PM EDT335.000.160.010.160.00-13151.71%
IWM230120C003400002022-08-22 10:26AM EDT340.000.020.000.060.00-452347.27%
IWM230120C003450002022-09-26 9:37AM EDT345.000.010.010.010.00-10021841.41%
IWM230120C003500002022-09-20 10:45AM EDT350.000.010.000.010.00-23,76741.80%
IWM230120C003550002022-05-02 10:15AM EDT355.000.030.010.060.00-526449.81%
IWM230120C003600002022-08-03 9:30AM EDT360.000.010.000.000.00-2012725.00%
IWM230120C003650002022-09-26 10:01AM EDT365.000.010.000.010.00-111443.75%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230120P000750002022-09-29 9:30AM EDT75.000.160.160.18+0.01+6.67%296063.18%
IWM230120P000800002022-09-28 11:01AM EDT80.000.200.210.230.00-1328260.55%
IWM230120P000850002022-09-27 10:36AM EDT85.000.260.260.280.00-3545257.67%
IWM230120P000900002022-09-28 3:43PM EDT90.000.300.340.360.00-524755.37%
IWM230120P000950002022-09-28 3:50PM EDT95.000.390.450.470.00-24,00053.42%
IWM230120P001000002022-09-28 3:36PM EDT100.000.470.560.580.00-168,91851.03%
IWM230120P001050002022-09-28 1:00PM EDT105.000.630.690.710.00-176248.76%
IWM230120P001100002022-09-28 2:39PM EDT110.000.780.900.920.00-49712,05147.02%
IWM230120P001150002022-09-28 2:06PM EDT115.000.991.141.160.00-22,37145.09%
IWM230120P001200002022-09-28 3:55PM EDT120.001.181.431.450.00-6012,18543.15%
IWM230120P001250002022-09-28 2:26PM EDT125.001.581.781.810.00-120,97941.27%
IWM230120P001300002022-09-28 3:35PM EDT130.001.832.252.270.00-11115,09939.53%
IWM230120P001350002022-09-28 3:59PM EDT135.002.412.702.730.00-7412,87837.29%
IWM230120P001380002022-09-28 2:06PM EDT138.002.853.273.310.00-514,23637.10%
IWM230120P001390002022-09-28 2:06PM EDT139.002.963.433.460.00-513,49436.77%
IWM230120P001400002022-09-29 9:33AM EDT140.003.493.593.62+0.32+10.09%3220,64636.46%
IWM230120P001410002022-09-28 12:27PM EDT141.003.363.753.780.00-1271,88936.13%
IWM230120P001420002022-09-28 3:15PM EDT142.003.243.933.970.00-1271735.89%
IWM230120P001430002022-09-28 12:27PM EDT143.003.684.134.160.00-401,56035.62%
IWM230120P001440002022-09-28 1:55PM EDT144.003.824.304.340.00-602,46235.28%
IWM230120P001450002022-09-29 9:36AM EDT145.004.574.534.57+0.69+17.78%104,41635.10%
IWM230120P001460002022-09-28 1:29PM EDT146.004.114.724.760.00-371,04834.74%
IWM230120P001470002022-09-28 11:52AM EDT147.004.414.995.030.00-311,53234.64%
IWM230120P001480002022-09-28 9:44AM EDT148.005.244.985.010.00-349133.51%
IWM230120P001490002022-09-27 3:17PM EDT149.005.835.435.470.00-7142,99233.99%
IWM230120P001500002022-09-29 9:34AM EDT150.005.645.715.75+0.74+15.10%117,09633.81%
IWM230120P001510002022-09-28 12:54PM EDT151.005.255.905.930.00-1087433.29%
IWM230120P001520002022-09-28 3:17PM EDT152.005.086.176.220.00-101,43633.09%
IWM230120P001530002022-09-28 3:46PM EDT153.005.256.466.490.00-3841932.79%
IWM230120P001540002022-09-28 3:17PM EDT154.005.556.706.750.00-2373,84232.43%
IWM230120P001550002022-09-28 4:00PM EDT155.005.967.027.070.00-9011,17832.23%
IWM230120P001560002022-09-27 2:04PM EDT156.008.167.357.400.00-502,16532.02%
IWM230120P001570002022-09-29 9:31AM EDT157.007.157.307.35-1.46-16.96%12,80030.66%
IWM230120P001580002022-09-28 11:48AM EDT158.007.188.108.130.00-2491131.69%
IWM230120P001590002022-09-28 11:20AM EDT159.007.508.358.420.00-5971831.26%
IWM230120P001600002022-09-28 4:00PM EDT160.007.388.698.750.00-51754,54330.91%
IWM230120P001610002022-09-27 1:56PM EDT161.0010.328.818.860.00-2253829.92%
IWM230120P001620002022-09-28 12:11PM EDT162.008.339.449.490.00-5133030.34%
IWM230120P001630002022-09-28 3:18PM EDT163.008.219.949.990.00-421,24430.35%
IWM230120P001640002022-09-28 9:57AM EDT164.0010.0410.2610.320.00-1171829.87%
IWM230120P001650002022-09-29 9:36AM EDT165.0010.6810.7910.80+1.88+21.36%314,66429.76%
IWM230120P001660002022-09-29 9:38AM EDT166.0011.1611.2111.25+1.99+21.70%61,67929.52%
IWM230120P001700002022-09-29 9:36AM EDT170.0013.0013.1013.16+1.95+17.65%827,86428.49%
IWM230120P001750002022-09-29 9:34AM EDT175.0015.5215.7915.89+2.45+18.75%127,52127.22%
IWM230120P001800002022-09-29 9:36AM EDT180.0018.9118.7218.82+2.98+18.71%260,12425.36%
IWM230120P001850002022-09-28 3:49PM EDT185.0018.8522.1622.270.00-2514,17023.76%
IWM230120P001900002022-09-28 3:43PM EDT190.0022.3926.1526.380.00-542,89623.26%
IWM230120P001950002022-09-29 9:35AM EDT195.0029.8630.1830.43+2.59+9.50%114,18720.72%
IWM230120P002000002022-09-29 9:35AM EDT200.0034.4034.7134.96+3.95+12.97%10225,12918.58%
IWM230120P002050002022-09-28 3:25PM EDT205.0035.3039.3839.650.00-2,38820,9830.00%
IWM230120P002100002022-09-29 9:34AM EDT210.0043.6144.1444.39-1.11-2.48%616,0810.00%
IWM230120P002150002022-09-28 3:56PM EDT215.0044.8548.5648.850.00-1,5155,4920.00%
IWM230120P002200002022-09-28 3:59PM EDT220.0049.9953.8654.150.00-2,9107,6310.00%
IWM230120P002250002022-09-28 4:00PM EDT225.0055.1058.8559.120.00-3,1361,6590.00%
IWM230120P002300002022-09-28 4:00PM EDT230.0059.9262.5762.880.00-3,6352,5750.00%
IWM230120P002350002022-09-28 4:01PM EDT235.0064.8968.8769.150.00-580310.00%
IWM230120P002400002022-09-28 4:00PM EDT240.0070.4273.7774.060.00-7914070.00%
IWM230120P002450002022-08-23 3:36PM EDT245.0054.1074.0074.240.00-330.00%
IWM230120P002500002022-09-27 1:43PM EDT250.0086.4683.7584.400.00-160.00%
IWM230120P002550002022-09-02 11:09AM EDT255.0071.9788.7789.060.00-200.00%
IWM230120P002600002022-08-19 12:42PM EDT260.0065.3080.9781.830.00-110.00%
IWM230120P002650002022-04-07 10:18AM EDT265.0066.7682.7984.100.00-110.00%
IWM230120P002700002022-07-20 11:31AM EDT270.0088.9775.0775.680.00-200.00%
IWM230120P002750002022-01-20 11:25AM EDT275.0070.2075.9677.390.00-110.00%
IWM230120P002800002022-07-22 11:24AM EDT280.0098.9085.0485.650.00-900.00%
IWM230120P002850002022-09-09 9:30AM EDT285.00100.22118.85119.150.00-2000.00%
IWM230120P002900002022-03-14 11:11AM EDT290.0095.0190.7291.370.00-110.00%
IWM230120P002950002022-09-09 9:30AM EDT295.00110.20129.03129.330.00-2000.00%
IWM230120P003000002022-09-09 9:30AM EDT300.00115.20132.71133.030.00-2000.00%
IWM230120P003100002022-09-09 9:30AM EDT310.00125.17143.85144.150.00-2000.00%
IWM230120P003200002022-08-24 1:43PM EDT320.00128.05155.00155.260.00-2155.49%
IWM230120P003250002022-09-22 9:30AM EDT325.00150.69158.56158.840.00--00.00%
IWM230120P003300002022-09-09 9:30AM EDT330.00145.17163.85164.150.00-2000.00%
IWM230120P003350002021-11-10 7:58AM EDT335.00111.98114.50119.500.00--10.00%
IWM230120P003400002021-11-10 7:58AM EDT340.00118.43119.50124.000.00-110.00%
IWM230120P003450002022-09-09 9:30AM EDT345.00160.09178.82179.120.00-2000.00%
IWM230120P003500002021-12-14 11:21AM EDT350.00134.27132.72134.650.00-330.00%
IWM230120P003550002022-09-08 10:18AM EDT355.00173.34188.82189.120.00-100.00%
IWM230120P003600002022-09-02 10:33AM EDT360.00176.75193.82194.120.00-100.00%
IWM230120P003650002022-09-22 9:30AM EDT365.00190.68198.85199.150.00-2000.00%