Mercado fechará em 3 h 23 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
173,01-2,99 (-1,70%)
A partir de 12:37PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230217C001560002022-07-15 11:56AM EDT156.0025.6044.9645.350.00--191.13%
IWM230217C001590002022-07-15 11:41AM EDT159.0023.3042.3942.760.00--5687.98%
IWM230217C001650002022-08-05 11:26AM EDT165.0031.0137.4237.740.00--1282.07%
IWM230217C001670002022-08-05 2:04PM EDT167.0030.7135.7836.100.00--480.14%
IWM230217C001680002022-07-14 3:13PM EDT168.0015.9634.9835.290.00--1379.20%
IWM230217C001700002022-07-19 2:29PM EDT170.0020.2233.3533.690.00--2177.31%
IWM230217C001710002022-08-03 3:51PM EDT171.0027.4932.6432.990.00--1576.61%
IWM230217C001720002022-07-07 12:29PM EDT172.0017.7826.4026.710.00--1262.37%
IWM230217C001730002022-07-18 9:31AM EDT173.0016.2230.9831.350.00--3074.59%
IWM230217C001750002022-08-09 12:11PM EDT175.0024.3329.5029.790.00-1272.88%
IWM230217C001800002022-08-08 1:55PM EDT180.0022.8625.7726.060.00-13,42268.62%
IWM230217C001830002022-07-14 3:13PM EDT183.008.5123.6223.910.00--366.16%
IWM230217C001850002022-08-05 2:05PM EDT185.0018.0622.2922.560.00--964.70%
IWM230217C001870002022-07-14 2:23PM EDT187.006.8420.8521.170.00--163.01%
IWM230217C001880002022-08-08 11:42AM EDT188.0017.8620.2020.490.00--262.25%
IWM230217C001890002022-08-05 11:59AM EDT189.0015.0219.5519.830.00--361.50%
IWM230217C001900002022-08-11 11:03AM EDT190.0020.0718.9419.20+4.67+30.32%24160.82%
IWM230217C001910002022-08-10 9:48AM EDT191.0016.7418.2718.55+2.91+21.04%72060.02%
IWM230217C001940002022-08-11 10:15AM EDT194.0017.5816.4416.70+2.69+18.07%3357.90%
IWM230217C001950002022-08-11 10:28AM EDT195.0017.1015.8316.10+2.93+20.68%26657.18%
IWM230217C001970002022-08-08 9:58AM EDT197.0013.2714.6914.940.00--355.84%
IWM230217C001980002022-08-10 11:46AM EDT198.0012.9714.1714.44+6.90+113.67%2255.29%
IWM230217C001990002022-08-11 9:59AM EDT199.0014.2813.5813.83+14.28-1054.52%
IWM230217C002000002022-08-11 10:58AM EDT200.0014.1813.0313.29+2.41+20.48%33253.85%
IWM230217C002050002022-08-11 12:34PM EDT205.0010.8410.5910.67+4.75+78.00%22050.73%
IWM230217C002100002022-08-11 10:47AM EDT210.009.258.408.48+3.25+54.17%13248.04%
IWM230217C002150002022-08-10 11:46AM EDT215.005.766.566.63+1.56+37.14%218445.57%
IWM230217C002200002022-08-11 2:14PM EDT220.005.045.015.08+1.70+50.90%1611443.34%
IWM230217C002250002022-08-10 3:38PM EDT225.003.383.763.83+0.10+3.05%18030641.39%
IWM230217C002300002022-08-10 2:53PM EDT230.002.412.812.87+0.07+2.99%-11339.82%
IWM230217C002450002022-08-10 1:40PM EDT245.000.951.121.17+0.95--1036.56%
IWM230217C002500002022-08-11 11:05AM EDT250.000.930.840.89+0.93-2010036.05%
IWM230217C002650002022-08-11 11:05AM EDT265.000.410.370.42+0.41-1035.40%
Opções de vendapara17 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230217P000820002022-08-02 10:32AM EDT82.000.320.220.260.00-1457.23%
IWM230217P000840002022-07-13 4:00PM EDT84.000.660.240.280.00--156.20%
IWM230217P000850002022-08-09 2:30PM EDT85.000.340.250.300.00-1155.86%
IWM230217P000880002022-08-10 10:12AM EDT88.000.330.290.33-0.01-2.94%51354.35%
IWM230217P001020002022-07-29 3:03PM EDT102.000.660.520.570.00--148.36%
IWM230217P001100002022-08-11 10:23AM EDT110.000.680.710.76-0.21-23.60%11644.78%
IWM230217P001130002022-08-02 12:47PM EDT113.001.080.800.850.00-181743.51%
IWM230217P001150002022-07-29 10:28AM EDT115.001.170.860.910.00--1542.63%
IWM230217P001170002022-08-02 12:47PM EDT117.001.250.930.980.00-755041.80%
IWM230217P001200002022-08-04 10:16AM EDT120.001.331.041.090.00--1840.53%
IWM230217P001210002022-08-11 10:11AM EDT121.001.041.051.13-0.86-45.26%1140.11%
IWM230217P001240002022-08-10 11:40AM EDT124.001.261.201.25-0.27-17.65%5538.82%
IWM230217P001250002022-08-10 11:42AM EDT125.001.311.241.30-0.31-19.14%2238.44%
IWM230217P001260002022-07-19 2:34PM EDT126.002.461.281.340.00--137.98%
IWM230217P001270002022-07-21 11:58AM EDT127.002.381.331.390.00--137.57%
IWM230217P001280002022-08-10 11:41AM EDT128.001.451.381.43-0.13-8.23%5837.10%
IWM230217P001290002022-08-10 11:43AM EDT129.001.501.431.48+1.50--236.67%
IWM230217P001300002022-07-28 12:15PM EDT130.002.171.471.530.00--136.24%
IWM230217P001310002022-08-11 10:11AM EDT131.001.431.531.59-1.29-47.43%1135.86%
IWM230217P001330002022-07-21 3:20PM EDT133.002.911.641.690.00--1134.95%
IWM230217P001340002022-07-01 2:15PM EDT134.004.632.112.170.00--336.80%
IWM230217P001350002022-08-08 2:27PM EDT135.002.051.751.810.00--6,79534.11%
IWM230217P001360002022-07-20 10:13AM EDT136.003.401.811.880.00--133.73%
IWM230217P001370002022-08-08 1:03PM EDT137.002.201.881.940.00--133.28%
IWM230217P001380002022-08-10 11:11AM EDT138.002.071.952.01-1.61-43.75%1232.87%
IWM230217P001390002022-08-08 11:27AM EDT139.002.252.012.080.00--1032.45%
IWM230217P001400002022-08-10 1:11PM EDT140.002.162.082.15-0.48-18.18%1017,11232.02%
IWM230217P001410002022-07-25 9:53AM EDT141.003.882.162.230.00--131.62%
IWM230217P001420002022-08-08 2:25PM EDT142.002.632.232.290.00--131.12%
IWM230217P001430002022-07-27 9:45AM EDT143.004.162.322.380.00--030.74%
IWM230217P001440002022-07-28 9:54AM EDT144.003.962.392.450.00--130.26%
IWM230217P001450002022-08-08 1:08PM EDT145.002.902.472.540.00--729.85%
IWM230217P001460002022-08-01 2:33PM EDT146.003.602.552.620.00--129.38%
IWM230217P001470002022-08-05 3:56PM EDT147.003.182.652.710.00--6,99328.94%
IWM230217P001480002022-08-03 10:14AM EDT148.003.662.742.810.00-1128.53%
IWM230217P001490002022-08-04 9:43AM EDT149.003.682.832.900.00--428.07%
IWM230217P001500002022-08-11 9:30AM EDT150.002.862.932.99-0.46-13.86%1427.59%
IWM230217P001510002022-08-05 9:54AM EDT151.003.943.033.110.00--927.20%
IWM230217P001520002022-08-08 9:58AM EDT152.003.513.143.210.00-81026.73%
IWM230217P001530002022-08-08 12:17PM EDT153.003.833.253.320.00-47826.28%
IWM230217P001540002022-07-28 11:44AM EDT154.005.153.363.430.00--31825.81%
IWM230217P001550002022-08-10 10:56AM EDT155.003.703.473.54-1.44-28.02%25525.32%
IWM230217P001560002022-08-11 9:59AM EDT156.003.473.603.67-1.00-22.37%3024.88%
IWM230217P001570002022-08-10 2:41PM EDT157.003.803.723.80+3.80--124.42%
IWM230217P001580002022-08-09 11:32AM EDT158.004.823.853.920.00-11223.91%
IWM230217P001600002022-08-10 3:51PM EDT160.004.184.124.19-0.96-18.68%414122.93%
IWM230217P001610002022-08-08 9:31AM EDT161.004.894.264.310.00--1322.36%
IWM230217P001620002022-08-05 10:22AM EDT162.005.444.404.480.00-191921.91%
IWM230217P001630002022-08-10 11:46AM EDT163.004.854.544.61-0.27-5.27%181921.33%
IWM230217P001640002022-08-01 10:40AM EDT164.006.654.714.780.00--1120.84%
IWM230217P001650002022-08-05 10:23AM EDT165.006.004.854.930.00-3720.26%
IWM230217P001660002022-07-25 4:00PM EDT166.008.865.035.120.00--219.76%
IWM230217P001680002022-08-10 1:44PM EDT168.005.585.365.44-1.82-24.59%4310618.53%
IWM230217P001690002022-07-18 9:43AM EDT169.0011.235.555.630.00--417.94%
IWM230217P001700002022-08-11 9:55AM EDT170.005.605.745.81-1.79-24.22%1341417.29%
IWM230217P001710002022-07-27 12:51PM EDT171.0010.215.946.020.00--316.68%
IWM230217P001720002022-08-02 10:43AM EDT172.008.706.156.220.00-22435815.99%
IWM230217P001730002022-07-25 2:35PM EDT173.0011.226.346.410.00--1315.24%
IWM230217P001740002022-08-11 12:50PM EDT174.006.506.556.63-1.72-20.92%34914.50%
IWM230217P001750002022-08-11 12:50PM EDT175.006.716.786.84-1.56-18.86%33713.68%
IWM230217P001760002022-08-04 2:15PM EDT176.009.067.017.090.00--312.87%
IWM230217P001770002022-08-04 2:15PM EDT177.009.357.247.320.00--2811.93%
IWM230217P001780002022-08-11 10:08AM EDT178.007.127.497.56-5.88-45.23%11410.88%
IWM230217P001790002022-08-10 11:46AM EDT179.008.267.737.81-3.94-32.30%199.69%
IWM230217P001800002022-08-11 11:45AM EDT180.007.957.998.06-1.05-11.67%31,5018.19%
IWM230217P001810002022-08-10 2:23PM EDT181.008.548.268.34-3.49-29.01%-1036.08%
IWM230217P001820002022-07-26 10:46AM EDT182.0015.108.528.600.00--500.00%
IWM230217P001850002022-08-11 2:10PM EDT185.009.309.389.46-1.08-10.40%22110.00%
IWM230217P001870002022-08-05 1:34PM EDT187.0012.2510.0010.090.00--50.00%
IWM230217P001880002022-08-08 1:16PM EDT188.0011.9510.3510.420.00--80.00%
IWM230217P001890002022-08-10 11:17AM EDT189.0011.4210.6710.76-2.35-17.07%100.00%
IWM230217P001900002022-08-11 10:23AM EDT190.0010.4511.0211.09-3.06-22.65%1830.00%
IWM230217P001910002022-08-10 2:23PM EDT191.0011.8311.3711.46-1.35-10.24%41000.00%
IWM230217P001930002022-08-09 3:43PM EDT193.0015.2512.0912.170.00-41410.00%
IWM230217P001940002022-08-10 11:17AM EDT194.0013.3812.5112.59-2.56-16.06%160.00%
IWM230217P001950002022-08-10 1:48PM EDT195.0013.4012.9012.98-10.88-44.81%-00.00%
IWM230217P001970002022-08-10 3:45PM EDT197.0014.1213.7413.82+14.12--1550.00%
IWM230217P001980002022-08-11 10:12AM EDT198.0013.4914.1614.24+13.49-103220.00%
IWM230217P001990002022-08-08 9:35AM EDT199.0016.4414.6214.700.00--10.00%
IWM230217P002000002022-08-08 1:50PM EDT200.0017.3715.0815.170.00-16110.00%
IWM230217P002050002022-08-10 1:48PM EDT205.0018.2417.5217.74-10.06-35.55%-60.00%
IWM230217P002100002022-07-14 9:40AM EDT210.0042.6220.3320.610.00--30.00%
IWM230217P002150002022-07-15 9:48AM EDT215.0045.2623.4923.760.00--30.00%
IWM230217P002200002022-08-10 10:25AM EDT220.0029.4026.9827.26-13.39-31.29%1110.00%
IWM230217P002350002022-07-20 9:40AM EDT235.0055.7139.2439.560.00--20.00%