Mercado abrirá em 4 h 36 min

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 comprapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230120C000750002021-12-10 3:52PM EST75.00144.78140.01142.110.00-40118.02%
IWM230120C000800002022-01-20 1:44PM EST80.00113.100.000.000.00-400.00%
IWM230120C000850002021-11-10 6:58AM EST85.00132.14132.50137.500.00-10117.22%
IWM230120C000900002021-11-10 6:58AM EST90.00131.26127.50132.500.00-21110.90%
IWM230120C001000002022-01-24 1:45PM EST100.0096.710.000.000.00-100.00%
IWM230120C001050002022-01-21 1:54PM EST105.0096.510.000.000.00-100.00%
IWM230120C001100002021-11-22 9:30AM EST110.00123.86108.50113.500.00-1291.70%
IWM230120C001150002021-11-05 12:30PM EST115.00125.4798.00103.000.00-1274.31%
IWM230120C001200002022-01-24 10:05AM EST120.0075.270.000.000.00-200.00%
IWM230120C001250002022-01-21 3:48PM EST125.0076.100.000.000.00-600.00%
IWM230120C001300002022-01-21 10:36AM EST130.0073.750.000.000.00-600.00%
IWM230120C001350002021-12-06 3:00PM EST135.0086.8183.9386.000.00-1967.91%
IWM230120C001380002021-11-10 6:58AM EST138.0096.1281.5086.500.00-3369.44%
IWM230120C001400002022-01-24 10:04AM EST140.0057.700.000.000.00-2000.00%
IWM230120C001410002021-11-10 6:58AM EST141.0057.5078.5083.500.00-2367.12%
IWM230120C001420002021-11-10 6:58AM EST142.0089.3477.5082.500.00-1266.35%
IWM230120C001430002021-11-10 6:58AM EST143.0091.3776.5081.500.00-3265.59%
IWM230120C001440002021-11-10 6:58AM EST144.0090.7576.0081.000.00-1465.73%
IWM230120C001450002021-11-10 6:58AM EST145.0084.6275.0080.000.00-41564.98%
IWM230120C001460002021-11-10 6:58AM EST146.0074.2574.0079.000.00-2164.22%
IWM230120C001470002021-11-10 6:58AM EST147.0059.2573.0078.000.00-1063.48%
IWM230120C001480002021-11-10 6:58AM EST148.0065.5572.0077.000.00-2162.74%
IWM230120C001490002021-11-10 6:58AM EST149.0083.0071.5076.500.00-1362.85%
IWM230120C001500002022-01-24 3:32PM EST150.0056.000.000.000.00-2600.00%
IWM230120C001510002022-01-19 10:56AM EST151.0060.270.000.000.00-1000.00%
IWM230120C001520002021-12-16 9:38AM EST152.0070.5065.5667.390.00-1652.96%
IWM230120C001530002022-01-12 12:56PM EST153.0068.150.000.000.00-100.00%
IWM230120C001540002021-12-06 1:05PM EST154.0070.0066.8568.750.00-31157.20%
IWM230120C001550002022-01-06 11:33AM EST155.0068.000.000.000.00-100.00%
IWM230120C001560002021-11-04 9:59AM EST156.0085.7961.5066.500.00-1852.82%
IWM230120C001570002022-01-12 9:51AM EST157.0065.700.000.000.00-100.00%
IWM230120C001580002021-11-10 6:58AM EST158.0066.0063.5068.500.00-1257.95%
IWM230120C001590002021-11-10 6:58AM EST159.0041.1662.5067.500.00-1257.23%
IWM230120C001600002022-01-21 3:08PM EST160.0045.370.000.000.00-100.00%
IWM230120C001610002021-12-21 10:00AM EST161.0060.0042.6145.000.00-1325.01%
IWM230120C001620002021-11-10 6:58AM EST162.0027.5060.0065.000.00-1655.88%
IWM230120C001630002022-01-03 11:04AM EST163.0066.550.000.000.00-100.00%
IWM230120C001640002021-11-10 6:58AM EST164.0060.9858.5063.110.00-11254.94%
IWM230120C001650002022-01-19 2:28PM EST165.0048.200.000.000.00-200.00%
IWM230120C001660002022-01-05 2:14PM EST166.0060.500.000.000.00-100.00%
IWM230120C001700002022-01-24 1:49PM EST170.0036.940.000.000.00-400.00%
IWM230120C001750002022-01-24 2:47PM EST175.0037.060.000.000.00-1600.00%
IWM230120C001800002022-01-24 3:43PM EST180.0031.800.000.000.00-2900.00%
IWM230120C001850002022-01-21 1:20PM EST185.0027.940.000.000.00-2700.00%
IWM230120C001900002022-01-24 1:39PM EST190.0024.000.000.000.00-3000.00%
IWM230120C001950002022-01-24 11:57AM EST195.0019.300.000.000.00-10600.00%
IWM230120C002000002022-01-24 4:01PM EST200.0021.790.000.000.00-5000.00%
IWM230120C002050002022-01-24 3:35PM EST205.0018.200.000.000.00-1600.39%
IWM230120C002100002022-01-24 3:42PM EST210.0015.000.000.000.00-8400.78%
IWM230120C002150002022-01-24 9:30AM EST215.0010.780.000.000.00-1501.56%
IWM230120C002200002022-01-24 2:04PM EST220.0011.100.000.000.00-301.56%
IWM230120C002250002022-01-24 2:24PM EST225.008.400.000.000.00-3603.13%
IWM230120C002300002022-01-24 2:29PM EST230.007.150.000.000.00-2603.13%
IWM230120C002350002022-01-24 3:53PM EST235.007.040.000.000.00-3603.13%
IWM230120C002400002022-01-24 3:19PM EST240.005.250.000.000.00-903.13%
IWM230120C002450002022-01-24 3:50PM EST245.004.510.000.000.00-3103.13%
IWM230120C002500002022-01-24 3:59PM EST250.003.510.000.000.00-5406.25%
IWM230120C002550002022-01-24 10:50AM EST255.002.630.000.000.00-206.25%
IWM230120C002600002022-01-24 1:40PM EST260.002.350.000.000.00-1006.25%
IWM230120C002650002022-01-24 1:15PM EST265.001.650.000.000.00-406.25%
IWM230120C002700002022-01-21 3:49PM EST270.001.300.000.000.00-206.25%
IWM230120C002750002022-01-24 11:08AM EST275.001.000.000.000.00-106.25%
IWM230120C002800002022-01-24 2:11PM EST280.001.100.000.000.00-106.25%
IWM230120C002850002022-01-24 2:11PM EST285.000.890.000.000.00-2606.25%
IWM230120C002900002022-01-24 2:10PM EST290.000.760.000.000.00-106.25%
IWM230120C002950002022-01-13 3:32PM EST295.001.090.000.000.00-106.25%
IWM230120C003000002022-01-24 12:28PM EST300.000.520.000.000.00-206.25%
IWM230120C003050002022-01-20 4:04PM EST305.000.600.000.000.00-506.25%
IWM230120C003100002022-01-21 3:06PM EST310.000.500.000.000.00-206.25%
IWM230120C003150002021-12-10 2:14PM EST315.000.930.410.830.00-1324.65%
IWM230120C003200002022-01-11 9:30AM EST320.000.490.000.000.00-1012.50%
IWM230120C003250002021-12-23 3:58PM EST325.000.890.020.560.00-14424.33%
IWM230120C003300002022-01-10 10:40AM EST330.000.400.000.000.00-1012.50%
IWM230120C003350002022-01-19 11:05AM EST335.000.300.000.000.00-1012.50%
IWM230120C003400002022-01-24 9:58AM EST340.000.130.000.000.00-8012.50%
IWM230120C003450002021-12-21 11:30AM EST345.000.380.020.470.00-211626.05%
IWM230120C003500002022-01-21 11:38AM EST350.000.210.000.000.00-1012.50%
IWM230120C003550002021-12-01 1:42PM EST355.000.400.020.600.00-1728.19%
IWM230120C003600002022-01-20 9:53AM EST360.000.220.000.000.00-2012.50%
IWM230120C003650002022-01-21 11:38AM EST365.000.220.000.000.00-1012.50%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230120P000750002022-01-24 12:33PM EST75.000.850.000.000.00-6025.00%
IWM230120P000800002022-01-14 11:53AM EST80.000.700.000.000.00-1025.00%
IWM230120P000850002022-01-21 4:02PM EST85.001.000.000.000.00-5012.50%
IWM230120P000900002022-01-14 1:37PM EST90.001.020.000.000.00-6012.50%
IWM230120P000950002022-01-21 12:30PM EST95.001.300.000.000.00-3012.50%
IWM230120P001000002022-01-24 1:52PM EST100.001.870.000.000.00-1012.50%
IWM230120P001050002022-01-14 12:44PM EST105.001.510.000.000.00-10012.50%
IWM230120P001100002022-01-24 1:37PM EST110.002.590.000.000.00-5012.50%
IWM230120P001150002022-01-14 10:18AM EST115.001.990.000.000.00-5012.50%
IWM230120P001200002022-01-24 11:44AM EST120.003.500.000.000.00-3012.50%
IWM230120P001250002022-01-19 1:00PM EST125.002.610.000.000.00-20012.50%
IWM230120P001300002022-01-24 12:38PM EST130.005.330.000.000.00-1506.25%
IWM230120P001350002022-01-21 10:13AM EST135.004.320.000.000.00-106.25%
IWM230120P001380002021-11-10 6:58AM EST138.006.603.114.150.00-10720635.32%
IWM230120P001390002022-01-24 12:15PM EST139.005.890.000.000.00-106.25%
IWM230120P001400002022-01-24 12:58PM EST140.005.750.000.000.00-1106.25%
IWM230120P001410002021-11-22 1:21PM EST141.003.513.514.340.00-6822134.32%
IWM230120P001420002022-01-07 3:58PM EST142.003.930.000.000.00-106.25%
IWM230120P001430002021-11-10 6:58AM EST143.004.313.694.610.00-27234.01%
IWM230120P001440002021-11-11 2:33PM EST144.003.223.664.670.00-214433.66%
IWM230120P001450002022-01-24 3:20PM EST145.005.600.000.000.00-106.25%
IWM230120P001460002021-11-11 2:32PM EST146.003.374.095.000.00-129233.46%
IWM230120P001470002022-01-24 10:04AM EST147.007.030.000.000.00-206.25%
IWM230120P001480002022-01-11 3:25PM EST148.004.170.000.000.00-506.25%
IWM230120P001490002022-01-03 12:27PM EST149.004.070.000.000.00-206.25%
IWM230120P001500002022-01-24 12:01PM EST150.007.500.000.000.00-1006.25%
IWM230120P001510002022-01-11 12:31PM EST151.004.500.000.000.00-106.25%
IWM230120P001520002022-01-24 12:30PM EST152.008.440.000.000.00-106.25%
IWM230120P001530002021-10-20 10:24AM EST153.004.982.007.000.00-34634.22%
IWM230120P001540002021-11-22 1:24PM EST154.004.704.925.780.00-1820731.19%
IWM230120P001550002022-01-24 10:05AM EST155.008.500.000.000.00-106.25%
IWM230120P001560002022-01-20 2:25PM EST156.006.090.000.000.00-106.25%
IWM230120P001570002021-12-28 9:48AM EST157.005.230.000.000.00-406.25%
IWM230120P001580002022-01-21 9:46AM EST158.007.500.000.000.00-106.25%
IWM230120P001590002022-01-19 10:56AM EST159.006.850.000.000.00-206.25%
IWM230120P001600002022-01-24 2:10PM EST160.008.200.000.000.00-1406.25%
IWM230120P001610002022-01-18 12:18PM EST161.006.730.000.000.00-106.25%
IWM230120P001620002022-01-20 3:59PM EST162.007.970.000.000.00-206.25%
IWM230120P001630002022-01-20 3:59PM EST163.008.190.000.000.00-206.25%
IWM230120P001640002021-10-25 9:33AM EST164.006.255.009.250.00-44232.50%
IWM230120P001650002022-01-24 12:42PM EST165.0011.010.000.000.00-203.13%
IWM230120P001660002022-01-19 2:41PM EST166.009.100.000.000.00-603.13%
IWM230120P001700002022-01-24 1:11PM EST170.0011.740.000.000.00-2303.13%
IWM230120P001750002022-01-24 2:11PM EST175.0012.000.000.000.00-1203.13%
IWM230120P001800002022-01-24 3:15PM EST180.0013.250.000.000.00-4603.13%
IWM230120P001850002022-01-24 3:21PM EST185.0014.810.000.000.00-201.56%
IWM230120P001900002022-01-24 2:00PM EST190.0017.700.000.000.00-601.56%
IWM230120P001950002022-01-21 3:44PM EST195.0019.150.000.000.00-500.78%
IWM230120P002000002022-01-24 4:10PM EST200.0019.860.000.000.00-33500.20%
IWM230120P002050002022-01-24 12:43PM EST205.0023.620.000.000.00-22000.00%
IWM230120P002100002022-01-24 2:00PM EST210.0026.620.000.000.00-2600.00%
IWM230120P002150002022-01-24 10:55AM EST215.0031.500.000.000.00-1200.00%
IWM230120P002200002022-01-24 3:54PM EST220.0030.350.000.000.00-4500.00%
IWM230120P002250002022-01-24 2:01PM EST225.0035.600.000.000.00-200.00%
IWM230120P002300002022-01-24 11:16AM EST230.0043.090.000.000.00-600.00%
IWM230120P002350002022-01-21 3:42PM EST235.0046.090.000.000.00-200.00%
IWM230120P002400002022-01-24 9:48AM EST240.0050.720.000.000.00-300.00%
IWM230120P002450002022-01-24 10:04AM EST245.0055.890.000.000.00-1000.00%
IWM230120P002500002022-01-24 9:50AM EST250.0059.650.000.000.00-1400.00%
IWM230120P002550002022-01-21 3:51PM EST255.0059.960.000.000.00-5500.00%
IWM230120P002600002022-01-20 4:14PM EST260.0061.930.000.000.00-100.00%
IWM230120P002650002021-11-10 6:58AM EST265.0052.5549.5054.340.00-110.00%
IWM230120P002700002021-11-10 6:58AM EST270.0058.7053.5058.500.00-1150.00%
IWM230120P002750002022-01-20 10:25AM EST275.0070.200.000.000.00-100.00%
IWM230120P002800002022-01-19 9:31AM EST280.0073.290.000.000.00-100.00%
IWM230120P002850002021-11-03 9:25AM EST285.0055.4073.0078.000.00--10.00%
IWM230120P003000002021-11-10 6:58AM EST300.0082.2080.5085.500.00--50.00%
IWM230120P003200002021-11-10 6:58AM EST320.00100.13100.00105.000.00-110.00%
IWM230120P003300002021-11-10 6:58AM EST330.00113.52109.50114.500.00-100.00%
IWM230120P003350002021-11-10 6:58AM EST335.00111.98114.50119.500.00--10.00%
IWM230120P003400002021-11-10 6:58AM EST340.00118.43119.50124.000.00-110.00%
IWM230120P003500002021-12-14 10:21AM EST350.00134.27132.72134.650.00-330.00%
IWM230120P003600002021-12-03 1:38PM EST360.00146.50135.50140.000.00-2804800.00%