Mercado abrirá em 39 mins

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
188,56+1,11 (+0,59%)
No fechamento: 04:00PM EST
188,38 -0,18 (-0,10%)
Pré-Abertura: 06:19AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230317C000850002023-01-23 11:49AM EST85.00102.450.000.000.00-100.00%
IWM230317C000900002023-01-18 3:11PM EST90.0095.160.000.000.00-1200.00%
IWM230317C001000002023-01-26 9:30AM EST100.0089.480.000.000.00-400.00%
IWM230317C001050002023-01-17 10:45AM EST105.0082.400.000.000.00-100.00%
IWM230317C001100002022-12-16 12:20PM EST110.0064.7677.4877.700.00-1100.00%
IWM230317C001150002023-01-12 1:13PM EST115.0071.290.000.000.00-100.00%
IWM230317C001200002023-01-09 10:06AM EST120.0060.400.000.000.00-200.00%
IWM230317C001250002023-01-09 10:06AM EST125.0055.430.000.000.00-200.00%
IWM230317C001300002022-12-07 12:38PM EST130.0051.3248.6748.940.00-101530.00%
IWM230317C001350002023-01-20 12:21PM EST135.0049.670.000.000.00-100.00%
IWM230317C001400002023-01-11 11:31AM EST140.0043.060.000.000.00-500.00%
IWM230317C001450002023-01-12 11:17AM EST145.0040.240.000.000.00-1000.00%
IWM230317C001500002023-01-25 10:06AM EST150.0036.090.000.000.00-1500.00%
IWM230317C001550002023-01-19 10:06AM EST155.0029.150.000.000.00-200.00%
IWM230317C001560002023-01-19 1:19PM EST156.0027.780.000.000.00-100.00%
IWM230317C001580002023-01-11 9:46AM EST158.0026.080.000.000.00--00.00%
IWM230317C001600002023-01-26 3:17PM EST160.0029.340.000.000.00-200.00%
IWM230317C001620002023-01-12 12:28PM EST162.0025.370.000.000.00-100.00%
IWM230317C001640002023-01-26 10:28AM EST164.0025.140.000.000.00-300.00%
IWM230317C001650002023-01-25 3:09PM EST165.0024.070.000.000.00-1100.00%
IWM230317C001660002023-01-20 10:50AM EST166.0019.540.000.000.00-300.00%
IWM230317C001680002023-01-19 10:18AM EST168.0017.570.000.000.00-100.00%
IWM230317C001690002023-01-20 10:01AM EST169.0017.290.000.000.00-3000.00%
IWM230317C001700002023-01-26 3:45PM EST170.0020.000.000.000.00-3800.00%
IWM230317C001710002023-01-26 11:13AM EST171.0018.100.000.000.00-100.00%
IWM230317C001720002023-01-26 12:10PM EST172.0017.910.000.000.00-100.00%
IWM230317C001730002023-01-26 2:25PM EST173.0017.310.000.000.00-1400.00%
IWM230317C001740002023-01-26 2:25PM EST174.0016.460.000.000.00-600.00%
IWM230317C001750002023-01-26 3:56PM EST175.0016.170.000.000.00-3900.00%
IWM230317C001760002023-01-26 3:28PM EST176.0014.910.000.000.00-10500.00%
IWM230317C001770002023-01-26 2:01PM EST177.0013.640.000.000.00-8400.00%
IWM230317C001780002023-01-26 2:01PM EST178.0012.850.000.000.00-8000.00%
IWM230317C001790002023-01-26 3:57PM EST179.0012.930.000.000.00-18000.00%
IWM230317C001800002023-01-26 4:02PM EST180.0012.310.000.000.00-15000.00%
IWM230317C001810002023-01-26 3:59PM EST181.0011.490.000.000.00-22400.00%
IWM230317C001820002023-01-26 2:55PM EST182.0010.030.000.000.00-38600.00%
IWM230317C001830002023-01-26 2:53PM EST183.009.310.000.000.00-29800.00%
IWM230317C001840002023-01-26 3:09PM EST184.008.660.000.000.00-48200.00%
IWM230317C001850002023-01-26 3:56PM EST185.008.500.000.000.00-40800.00%
IWM230317C001860002023-01-26 3:51PM EST186.007.690.000.000.00-61500.00%
IWM230317C001870002023-01-26 4:04PM EST187.007.290.000.000.00-18600.00%
IWM230317C001880002023-01-26 3:57PM EST188.006.610.000.000.00-55000.00%
IWM230317C001890002023-01-26 3:36PM EST189.005.660.000.000.00-22900.20%
IWM230317C001900002023-01-26 3:57PM EST190.005.510.000.000.00-33800.78%
IWM230317C001910002023-01-26 4:14PM EST191.004.980.000.000.00-10000.78%
IWM230317C001920002023-01-26 4:01PM EST192.004.550.000.000.00-17101.56%
IWM230317C001930002023-01-26 3:51PM EST193.003.890.000.000.00-5501.56%
IWM230317C001940002023-01-26 11:36AM EST194.003.070.000.000.00-12001.56%
IWM230317C001950002023-01-26 4:02PM EST195.003.260.000.000.00-29101.56%
IWM230317C001960002023-01-26 3:50PM EST196.002.680.000.000.00-14203.13%
IWM230317C001970002023-01-26 4:12PM EST197.002.460.000.000.00-98803.13%
IWM230317C001980002023-01-26 3:56PM EST198.002.130.000.000.00-14303.13%
IWM230317C001990002023-01-26 3:43PM EST199.001.710.000.000.00-5803.13%
IWM230317C002000002023-01-26 3:56PM EST200.001.610.000.000.00-65503.13%
IWM230317C002020002023-01-26 3:40PM EST202.001.070.000.000.00-13403.13%
IWM230317C002040002023-01-26 4:06PM EST204.000.880.000.000.00-1906.25%
IWM230317C002050002023-01-26 4:05PM EST205.000.760.000.000.00-2,22406.25%
IWM230317C002060002023-01-26 3:00PM EST206.000.550.000.000.00-28406.25%
IWM230317C002100002023-01-26 4:06PM EST210.000.340.000.000.00-20406.25%
IWM230317C002150002023-01-26 2:45PM EST215.000.140.000.000.00-2106.25%
IWM230317C002200002023-01-25 1:49PM EST220.000.060.000.000.00-506.25%
IWM230317C002250002023-01-25 3:03PM EST225.000.050.000.000.00-21012.50%
IWM230317C002300002023-01-25 10:10AM EST230.000.030.000.000.00-1012.50%
IWM230317C002350002023-01-18 12:33PM EST235.000.030.000.000.00-1012.50%
IWM230317C002400002023-01-18 10:38AM EST240.000.010.000.000.00-1012.50%
IWM230317C002450002023-01-24 10:06AM EST245.000.020.000.000.00-1012.50%
IWM230317C002500002023-01-18 10:17AM EST250.000.020.000.000.00-100012.50%
IWM230317C002550002022-11-21 12:39PM EST255.000.060.000.020.00-151929.30%
IWM230317C002600002022-12-08 12:08PM EST260.000.020.000.020.00-8018131.25%
IWM230317C002650002022-11-11 10:29AM EST265.000.070.000.020.00-17632732.81%
IWM230317C002700002022-12-01 2:52PM EST270.000.020.000.020.00-5062934.38%
IWM230317C002750002022-09-06 1:38PM EST275.000.090.050.070.00-807040.82%
IWM230317C002800002022-11-03 11:15AM EST280.000.030.000.020.00-324337.50%
IWM230317C002850002022-12-05 12:19PM EST285.000.010.000.010.00-17136.72%
IWM230317C002900002023-01-18 10:04AM EST290.000.010.000.000.00-5025.00%
IWM230317C002950002022-11-14 12:56PM EST295.000.020.000.020.00-220741.80%
IWM230317C003000002022-11-14 10:20AM EST300.000.010.000.010.00-1036440.63%
IWM230317C003050002022-09-12 9:51AM EST305.000.040.010.030.00-403546.09%
IWM230317C003100002022-11-14 10:20AM EST310.000.010.000.010.00-1014042.97%
Opções de vendapara17 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230317P000850002023-01-17 2:03PM EST85.000.010.000.000.00-1050.00%
IWM230317P000900002023-01-23 9:41AM EST90.000.010.000.000.00-1050.00%
IWM230317P000950002023-01-10 11:45AM EST95.000.040.000.000.00-10050.00%
IWM230317P001000002023-01-25 3:00PM EST100.000.010.000.000.00-2025.00%
IWM230317P001050002023-01-23 9:41AM EST105.000.020.000.000.00-4025.00%
IWM230317P001100002023-01-26 10:06AM EST110.000.030.000.000.00-1025.00%
IWM230317P001150002023-01-19 9:58AM EST115.000.030.000.000.00-1025.00%
IWM230317P001200002023-01-25 3:08PM EST120.000.020.000.000.00-7025.00%
IWM230317P001250002023-01-26 2:15PM EST125.000.050.000.000.00-10025.00%
IWM230317P001300002023-01-23 1:07PM EST130.000.070.000.000.00-13025.00%
IWM230317P001350002023-01-26 10:47AM EST135.000.080.000.000.00-10025.00%
IWM230317P001400002023-01-26 3:36PM EST140.000.120.000.000.00-15012.50%
IWM230317P001450002023-01-26 3:36PM EST145.000.180.000.000.00-109012.50%
IWM230317P001500002023-01-26 4:00PM EST150.000.260.000.000.00-316012.50%
IWM230317P001550002023-01-26 3:59PM EST155.000.350.000.000.00-4,470012.50%
IWM230317P001560002023-01-26 3:41PM EST156.000.400.000.000.00-2,502012.50%
IWM230317P001580002023-01-26 3:15PM EST158.000.450.000.000.00-6,482012.50%
IWM230317P001600002023-01-26 3:45PM EST160.000.540.000.000.00-1,146012.50%
IWM230317P001610002023-01-26 3:15PM EST161.000.570.000.000.00-10,099012.50%
IWM230317P001620002023-01-26 3:56PM EST162.000.610.000.000.00-76206.25%
IWM230317P001630002023-01-26 3:56PM EST163.000.660.000.000.00-3,40706.25%
IWM230317P001640002023-01-26 3:50PM EST164.000.730.000.000.00-2,13406.25%
IWM230317P001650002023-01-26 3:59PM EST165.000.760.000.000.00-20,65606.25%
IWM230317P001660002023-01-26 3:59PM EST166.000.820.000.000.00-2,24106.25%
IWM230317P001670002023-01-26 3:40PM EST167.000.930.000.000.00-2,15306.25%
IWM230317P001680002023-01-26 3:30PM EST168.001.000.000.000.00-13,15506.25%
IWM230317P001690002023-01-26 3:19PM EST169.001.100.000.000.00-2906.25%
IWM230317P001700002023-01-26 3:59PM EST170.001.130.000.000.00-4,58406.25%
IWM230317P001710002023-01-26 3:59PM EST171.001.240.000.000.00-12006.25%
IWM230317P001720002023-01-26 3:58PM EST172.001.370.000.000.00-6506.25%
IWM230317P001730002023-01-26 3:25PM EST173.001.530.000.000.00-41906.25%
IWM230317P001740002023-01-26 3:45PM EST174.001.700.000.000.00-36106.25%
IWM230317P001750002023-01-26 4:12PM EST175.001.760.000.000.00-9,04706.25%
IWM230317P001760002023-01-26 3:51PM EST176.001.950.000.000.00-7503.13%
IWM230317P001770002023-01-26 3:52PM EST177.002.120.000.000.00-5,03903.13%
IWM230317P001780002023-01-26 4:10PM EST178.002.250.000.000.00-151,84203.13%
IWM230317P001790002023-01-26 3:59PM EST179.002.450.000.000.00-46403.13%
IWM230317P001800002023-01-26 4:14PM EST180.002.690.000.000.00-146,68603.13%
IWM230317P001810002023-01-26 4:03PM EST181.002.890.000.000.00-5003.13%
IWM230317P001820002023-01-26 4:03PM EST182.003.150.000.000.00-97203.13%
IWM230317P001830002023-01-26 3:40PM EST183.003.620.000.000.00-50001.56%
IWM230317P001840002023-01-26 3:17PM EST184.003.880.000.000.00-1,39601.56%
IWM230317P001850002023-01-26 4:09PM EST185.004.030.000.000.00-3,48701.56%
IWM230317P001860002023-01-26 3:59PM EST186.004.370.000.000.00-23800.78%
IWM230317P001870002023-01-26 4:04PM EST187.004.740.000.000.00-15000.78%
IWM230317P001880002023-01-26 3:57PM EST188.005.150.000.000.00-5,19700.20%
IWM230317P001890002023-01-26 3:00PM EST189.005.850.000.000.00-23400.00%
IWM230317P001900002023-01-26 4:00PM EST190.005.950.000.000.00-35400.00%
IWM230317P001910002023-01-26 3:12PM EST191.006.840.000.000.00-29200.00%
IWM230317P001920002023-01-26 2:48PM EST192.007.350.000.000.00-19400.00%
IWM230317P001930002023-01-26 12:43PM EST193.008.290.000.000.00-1100.00%
IWM230317P001940002023-01-23 1:49PM EST194.008.720.000.000.00-100.00%
IWM230317P001950002023-01-26 3:50PM EST195.008.910.000.000.00-1400.00%
IWM230317P001960002023-01-25 12:55PM EST196.0011.500.000.000.00-300.00%
IWM230317P001970002023-01-26 10:56AM EST197.0011.510.000.000.00-100.00%
IWM230317P001980002023-01-26 1:22PM EST198.0011.850.000.000.00-3000.00%
IWM230317P001990002023-01-26 3:40PM EST199.0012.020.000.000.00-600.00%
IWM230317P002000002023-01-26 4:00PM EST200.0012.200.000.000.00-9000.00%
IWM230317P002020002023-01-26 3:55PM EST202.0014.120.000.000.00-62800.00%
IWM230317P002040002023-01-26 3:54PM EST204.0015.910.000.000.00-8500.00%
IWM230317P002050002023-01-26 11:21AM EST205.0018.530.000.000.00-600.00%
IWM230317P002100002023-01-25 3:53PM EST210.0022.820.000.000.00-5000.00%
IWM230317P002150002023-01-25 3:09PM EST215.0027.630.000.000.00-5100.00%
IWM230317P002200002023-01-19 11:43AM EST220.0038.860.000.000.00-100.00%
IWM230317P002250002023-01-24 1:30PM EST225.0037.580.000.000.00-100.00%
IWM230317P002300002023-01-09 9:42AM EST230.0051.660.000.000.00-300.00%
IWM230317P002350002023-01-24 1:29PM EST235.0047.610.000.000.00-500.00%
IWM230317P002400002022-12-15 9:49AM EST240.0062.1353.0753.270.00-1050.44%
IWM230317P002450002022-07-22 8:34AM EST245.0062.7050.6451.230.00-100.00%
IWM230317P002500002022-08-24 12:42PM EST250.0058.3184.9685.350.00--11152.33%
IWM230317P002700002022-11-09 12:12PM EST270.0092.7591.8592.170.00-21115.14%
IWM230317P002750002022-12-02 4:00PM EST275.0087.4699.95100.180.00-800131.31%
IWM230317P002800002023-01-12 11:06AM EST280.0096.400.000.000.00-200.00%
IWM230317P002850002022-12-02 10:51AM EST285.0098.89109.95110.180.00-1020137.50%
IWM230317P002900002022-12-02 11:49AM EST290.00103.20114.95115.180.00-1020140.46%
IWM230317P002950002022-12-02 10:28AM EST295.00109.30119.95120.180.00-20143.34%
IWM230317P003000002022-12-02 4:00PM EST300.00112.40124.95125.180.00-800146.14%
IWM230317P003050002022-11-28 10:06AM EST305.00121.18133.33133.580.00-20163.00%
IWM230317P003100002022-11-11 11:03AM EST310.00122.05131.84132.160.00-30137.82%