Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
175,74+0,65 (+0,37%)
No fechamento: 04:00PM EDT
176,01 +0,27 (+0,15%)
Pós-fechamento: 07:59PM EDT
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 EDT75.00129.84123.32124.670.00-100184.91%
IWM230120C000800002022-06-24 10:56AM EDT80.0094.5095.3997.440.00-1757.23%
IWM230120C000850002021-11-10 7:58AM EDT85.00132.14132.50137.500.00-10250.24%
IWM230120C000900002021-11-10 7:58AM EDT90.00131.26127.50132.500.00-21234.86%
IWM230120C001000002022-06-27 2:54PM EDT100.0077.3276.7777.30+1.12+1.47%1342750.78%
IWM230120C001050002022-04-25 3:09PM EDT105.0087.7274.2875.200.00-211660.82%
IWM230120C001100002022-06-17 10:42AM EDT110.0056.9067.2467.840.00-454446.92%
IWM230120C001150002021-11-05 1:30PM EDT115.00125.4798.00103.000.00-12162.24%
IWM230120C001200002022-06-10 9:55AM EDT120.0062.8158.0058.580.00-16543.46%
IWM230120C001250002022-05-05 12:43PM EDT125.0062.6764.1364.750.00-22974.85%
IWM230120C001300002022-05-20 1:27PM EDT130.0046.3339.5541.680.00-1520.00%
IWM230120C001350002022-06-17 2:51PM EDT135.0036.8044.6645.240.00-182938.88%
IWM230120C001380002021-11-10 7:58AM EDT138.0096.1281.5086.500.00-33141.48%
IWM230120C001400002022-06-17 11:28AM EDT140.0032.6440.4140.980.00-405937.46%
IWM230120C001410002022-01-24 11:07AM EDT141.0056.9055.4756.330.00-2376.78%
IWM230120C001420002021-11-10 7:58AM EDT142.0089.3477.5082.500.00-12135.32%
IWM230120C001430002022-04-08 12:29PM EDT143.0060.7243.6444.830.00-1251.57%
IWM230120C001440002021-11-10 7:58AM EDT144.0090.7576.0081.000.00-14133.51%
IWM230120C001450002022-06-24 12:09PM EDT145.0035.2535.7336.850.00-31536.13%
IWM230120C001460002021-11-10 7:58AM EDT146.0074.2574.0079.000.00-21130.54%
IWM230120C001470002022-03-18 9:48AM EDT147.0061.7455.5556.850.00-1184.55%
IWM230120C001480002022-05-24 3:48PM EDT148.0034.7928.7329.830.00-5322.05%
IWM230120C001490002021-11-10 7:58AM EDT149.0083.0071.5076.500.00-13127.32%
IWM230120C001500002022-06-24 10:28AM EDT150.0031.4132.2632.850.00-150334.83%
IWM230120C001510002022-06-27 4:00PM EDT151.0031.7231.4832.06+1.10+3.59%11134.55%
IWM230120C001520002021-12-16 10:38AM EDT152.0070.5065.5667.390.00-16112.70%
IWM230120C001530002022-06-17 10:29AM EDT153.0022.3229.4731.030.00-11135.26%
IWM230120C001540002022-01-31 4:53PM EDT154.0052.0054.9355.810.00-41189.91%
IWM230120C001550002022-06-14 11:35AM EDT155.0025.1027.9629.490.00-1910534.67%
IWM230120C001560002021-11-04 10:59AM EDT156.0085.7961.5066.500.00-18110.71%
IWM230120C001570002022-06-14 11:52AM EDT157.0023.7526.6427.500.00-144933.04%
IWM230120C001580002022-06-23 1:55PM EDT158.0020.7626.2026.760.00-22032.78%
IWM230120C001590002022-06-23 12:02PM EDT159.0020.2025.0326.510.00-2333.58%
IWM230120C001600002022-06-24 3:14PM EDT160.0024.0024.7825.310.00-12,08832.29%
IWM230120C001610002022-06-27 9:32AM EDT161.0024.2224.0724.60+3.94+19.43%491732.06%
IWM230120C001620002022-06-23 3:38PM EDT162.0019.6423.3723.890.00-102131.81%
IWM230120C001630002022-06-24 9:54AM EDT163.0021.1622.6723.190.00-203331.56%
IWM230120C001640002022-06-27 9:32AM EDT164.0022.1621.9922.51+1.69+8.26%355231.34%
IWM230120C001650002022-06-27 10:07AM EDT165.0021.3721.3121.83+0.72+3.49%43,35131.11%
IWM230120C001660002022-06-27 12:43PM EDT166.0020.6520.6421.16+0.58+2.89%13230.88%
IWM230120C001700002022-06-24 3:37PM EDT170.0017.3818.1118.570.00-2651,63529.96%
IWM230120C001750002022-06-27 3:58PM EDT175.0015.1815.1115.47+0.18+1.20%54,52028.70%
IWM230120C001800002022-06-24 3:51PM EDT180.0012.2012.4312.710.00-323,35927.63%
IWM230120C001850002022-06-27 10:02AM EDT185.0010.019.9610.30+0.16+1.62%12,01126.73%
IWM230120C001900002022-06-24 3:11PM EDT190.008.047.888.15+0.54+7.20%108,61325.81%
IWM230120C001950002022-06-24 12:20PM EDT195.005.806.086.340.00-77,79325.01%
IWM230120C002000002022-06-27 12:02PM EDT200.004.804.604.85+0.20+4.35%2118,00224.33%
IWM230120C002050002022-06-24 12:54PM EDT205.003.323.423.640.00-79,14623.72%
IWM230120C002100002022-06-27 3:27PM EDT210.002.642.512.72+0.14+5.60%6720,07623.29%
IWM230120C002150002022-06-27 10:53AM EDT215.002.011.822.00+0.20+11.05%25,76522.90%
IWM230120C002200002022-06-27 12:11PM EDT220.001.431.301.54+0.10+7.52%27,81222.93%
IWM230120C002250002022-06-27 9:36AM EDT225.001.060.911.14+0.09+9.28%504,92522.77%
IWM230120C002300002022-06-24 9:46AM EDT230.000.670.690.800.00-1020,13822.43%
IWM230120C002350002022-06-23 12:17PM EDT235.000.390.500.610.00-214,78722.53%
IWM230120C002400002022-06-27 9:53AM EDT240.000.480.310.54+0.09+23.08%105,97123.26%
IWM230120C002450002022-06-27 3:53PM EDT245.000.240.210.440.00-18,98223.60%
IWM230120C002500002022-06-27 12:53PM EDT250.000.300.160.30+0.06+25.00%53,09723.24%
IWM230120C002550002022-06-22 3:16PM EDT255.000.120.100.300.00-485,08924.32%
IWM230120C002600002022-06-27 1:47PM EDT260.000.170.100.28-0.01-5.56%1021,33925.07%
IWM230120C002650002022-06-02 12:10PM EDT265.000.360.040.220.00-52,63625.20%
IWM230120C002700002022-06-27 3:10PM EDT270.000.090.040.17-0.06-40.00%242,44225.24%
IWM230120C002750002022-06-23 11:48AM EDT275.000.010.020.190.00-41,40626.51%
IWM230120C002800002022-06-24 2:23PM EDT280.000.080.020.160.00-292,51926.81%
IWM230120C002850002022-06-27 2:36PM EDT285.000.090.010.160.00-20027727.66%
IWM230120C002900002022-06-27 3:06PM EDT290.000.070.070.13+0.01+16.67%47,38827.78%
IWM230120C002950002022-05-23 11:11AM EDT295.000.150.000.160.00-44929.30%
IWM230120C003000002022-06-24 1:49PM EDT300.000.060.030.120.00-121,58729.10%
IWM230120C003050002022-06-22 9:30AM EDT305.000.060.000.120.00-18729.83%
IWM230120C003100002022-06-15 11:24AM EDT310.000.060.000.110.00-454330.27%
IWM230120C003150002022-06-01 9:30AM EDT315.000.040.000.100.00-41630.66%
IWM230120C003200002022-06-01 11:22AM EDT320.000.050.010.090.00-40044131.06%
IWM230120C003250002022-05-09 9:30AM EDT325.000.030.000.000.00-1012.50%
IWM230120C003300002022-06-14 3:57PM EDT330.000.020.020.030.00-539429.00%
IWM230120C003350002022-03-29 12:40PM EDT335.000.160.010.160.00-13135.25%
IWM230120C003400002022-05-24 2:29PM EDT340.000.030.020.070.00-352332.81%
IWM230120C003450002022-06-16 9:30AM EDT345.000.020.000.060.00-10021832.91%
IWM230120C003500002022-06-27 1:36PM EDT350.000.030.020.040.00-503,76532.23%
IWM230120C003550002022-05-02 10:15AM EDT355.000.030.010.060.00-526434.08%
IWM230120C003600002022-05-03 9:30AM EDT360.000.020.000.000.00-1510725.00%
IWM230120C003650002022-06-17 10:45AM EDT365.000.020.010.040.00-211333.99%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230120P000750002022-06-27 11:55AM EDT75.000.380.320.45-0.13-25.49%167756.06%
IWM230120P000800002022-06-14 2:45PM EDT80.000.650.410.550.00-1426054.03%
IWM230120P000850002022-06-14 12:24PM EDT85.000.850.520.660.00-641452.08%
IWM230120P000900002022-06-27 9:45AM EDT90.000.800.650.80-0.14-14.89%111850.24%
IWM230120P000950002022-06-24 3:59PM EDT95.000.940.820.960.00-13,93349.29%
IWM230120P001000002022-06-27 12:28PM EDT100.001.121.001.14-0.02-1.75%18,45747.40%
IWM230120P001050002022-06-23 10:12AM EDT105.001.701.211.360.00-17845.65%
IWM230120P001100002022-06-27 11:24AM EDT110.001.551.471.63-0.19-10.92%205,17044.06%
IWM230120P001150002022-06-27 10:05AM EDT115.001.931.771.93-0.57-22.80%11,37342.41%
IWM230120P001200002022-06-27 11:44AM EDT120.002.172.132.29-0.23-9.58%3012,24640.86%
IWM230120P001250002022-06-27 11:02AM EDT125.002.652.552.73-0.20-7.02%6410,90939.44%
IWM230120P001300002022-06-27 10:02AM EDT130.003.273.033.19-0.10-2.97%113,23237.85%
IWM230120P001350002022-06-24 3:24PM EDT135.004.003.653.780.00-2374,17136.49%
IWM230120P001380002022-06-23 10:22AM EDT138.005.364.054.190.00-47,17235.71%
IWM230120P001390002022-06-23 12:48PM EDT139.005.804.154.340.00-103,83735.47%
IWM230120P001400002022-06-24 12:19PM EDT140.004.754.304.480.00-89,34835.19%
IWM230120P001410002022-06-21 1:27PM EDT141.005.904.494.640.00-1,6491,86334.95%
IWM230120P001420002022-06-16 2:07PM EDT142.007.864.654.800.00-324334.70%
IWM230120P001430002022-06-27 4:08PM EDT143.004.944.814.96-0.35-6.62%321,55734.44%
IWM230120P001440002022-04-22 10:41AM EDT144.004.276.156.470.00-316937.90%
IWM230120P001450002022-06-24 3:11PM EDT145.005.615.125.310.00-24,15433.96%
IWM230120P001460002022-06-23 3:51PM EDT146.006.735.305.500.00-120533.74%
IWM230120P001470002022-06-22 1:26PM EDT147.007.235.495.670.00-31190933.45%
IWM230120P001480002022-06-24 3:37PM EDT148.006.235.685.870.00-116533.23%
IWM230120P001490002022-06-17 3:24PM EDT149.008.655.886.070.00-3051032.99%
IWM230120P001500002022-06-27 3:40PM EDT150.006.306.086.27-0.30-4.55%1915,18832.74%
IWM230120P001510002022-06-23 10:52AM EDT151.008.106.296.480.00-2021132.50%
IWM230120P001520002022-06-22 12:59PM EDT152.008.656.516.700.00-2818432.27%
IWM230120P001530002022-06-23 1:20PM EDT153.009.166.736.920.00-14832.02%
IWM230120P001540002022-06-21 12:15PM EDT154.009.146.967.180.00-522631.86%
IWM230120P001550002022-06-27 3:02PM EDT155.007.337.197.38-0.49-6.27%168,12531.53%
IWM230120P001560002022-06-24 3:23PM EDT156.008.027.447.660.00-2511,95231.38%
IWM230120P001570002022-06-24 10:29AM EDT157.008.337.697.910.00-1437031.15%
IWM230120P001580002022-06-23 3:38PM EDT158.0010.087.948.160.00-1045830.89%
IWM230120P001590002022-06-23 3:39PM EDT159.0010.428.218.430.00-1054430.67%
IWM230120P001600002022-06-27 3:49PM EDT160.008.628.488.67-0.46-5.07%37544,63330.37%
IWM230120P001610002022-06-23 3:38PM EDT161.0011.078.768.980.00-1014730.20%
IWM230120P001620002022-06-23 3:39PM EDT162.0011.449.049.240.00-2325129.90%
IWM230120P001630002022-06-27 10:57AM EDT163.009.309.349.54-2.89-23.71%21,05929.68%
IWM230120P001640002022-06-17 11:07AM EDT164.0014.029.649.850.00-211529.46%
IWM230120P001650002022-06-27 3:37PM EDT165.0010.259.9510.16-0.35-3.30%426,33829.22%
IWM230120P001660002022-06-27 4:08PM EDT166.0010.4510.2710.48-0.67-6.03%1098728.99%
IWM230120P001700002022-06-27 4:09PM EDT170.0011.8011.6411.86-0.45-3.67%2917,10728.08%
IWM230120P001750002022-06-27 1:26PM EDT175.0013.7513.5913.81-0.65-4.51%620,70226.96%
IWM230120P001800002022-06-27 12:30PM EDT180.0016.2815.7616.05-0.37-2.22%11138,90425.91%
IWM230120P001850002022-06-24 2:51PM EDT185.0019.4918.2918.620.00-39,34024.95%
IWM230120P001900002022-06-27 3:50PM EDT190.0021.4621.0821.56-1.05-4.66%6437,10724.13%
IWM230120P001950002022-06-23 3:24PM EDT195.0029.8223.7625.300.00-211,96524.40%
IWM230120P002000002022-06-27 2:30PM EDT200.0027.9027.7728.33-6.14-18.04%724,42422.53%
IWM230120P002050002022-06-23 1:48PM EDT205.0039.3031.5832.180.00-2318,44721.85%
IWM230120P002100002022-06-27 3:53PM EDT210.0036.4735.6936.27-1.53-4.03%116,40721.15%
IWM230120P002150002022-06-17 3:42PM EDT215.0050.0039.6340.580.00-186,80620.44%
IWM230120P002200002022-06-27 3:06PM EDT220.0045.1544.5845.13-1.33-2.86%115,67020.00%
IWM230120P002250002022-06-24 10:35AM EDT225.0050.9949.2749.790.00-33,37219.41%
IWM230120P002300002022-06-27 11:44AM EDT230.0053.4054.0354.57-11.30-17.47%23,19718.90%
IWM230120P002350002022-06-17 10:21AM EDT235.0069.4058.8759.420.00-254818.24%
IWM230120P002400002022-06-22 9:36AM EDT240.0073.5363.7864.310.00-1043216.99%
IWM230120P002450002022-06-24 10:37AM EDT245.0070.7768.7469.270.00-2916.11%
IWM230120P002500002022-06-22 10:56AM EDT250.0081.4172.9875.020.00-12227.41%
IWM230120P002550002022-04-22 11:28AM EDT255.0084.8078.9279.840.00-48827.23%
IWM230120P002600002022-05-02 12:06PM EDT260.0075.2075.6676.430.00-5100.00%
IWM230120P002650002022-04-07 10:18AM EDT265.0066.7682.7984.100.00-110.00%
IWM230120P002700002022-06-21 2:12PM EDT270.00101.3992.9795.040.00-22232.11%
IWM230120P002750002022-01-20 11:25AM EDT275.0070.2075.9677.390.00-110.00%
IWM230120P002800002022-04-13 12:27PM EDT280.0080.50102.21103.170.00-1110.00%
IWM230120P002850002022-03-28 11:01AM EDT285.0081.1096.8197.480.00-110.00%
IWM230120P002900002022-03-14 11:11AM EDT290.0095.0190.7291.370.00-110.00%
IWM230120P002950002022-03-11 11:02AM EDT295.0095.6996.8297.790.00-110.00%
IWM230120P003000002022-03-04 12:10PM EDT300.00103.4292.5893.820.00-150.00%
IWM230120P003200002021-11-10 7:58AM EDT320.00100.13100.00105.000.00-110.00%
IWM230120P003300002021-11-10 7:58AM EDT330.00113.52109.50114.500.00-100.00%
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%
IWM230120P003500002021-12-14 11:21AM EDT350.00134.27132.72134.650.00-330.00%
IWM230120P003600002022-04-29 2:00PM EDT360.00172.93172.29173.000.00-14820.00%
IWM230120P003650002022-02-22 2:48PM EDT365.00169.25158.72159.650.00--00.00%