Mercado fechará em 11 mins

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
169,13-1,56 (-0,91%)
A partir de 03:49PM EDT. Mercado aberto.
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
IWM230317C001200002022-05-16 12:08AM EDT120.0054.0562.3563.100.00--168.05%
IWM230317C001250002022-05-09 1:14PM EDT125.0055.3068.0868.770.00-8088.98%
IWM230317C001300002022-05-24 11:39AM EDT130.0048.1144.5545.840.00-101141.37%
IWM230317C001350002022-06-13 10:12AM EDT135.0043.6140.1940.850.00-1137.64%
IWM230317C001400002022-05-23 3:41PM EDT140.0044.2335.1736.460.00--1035.41%
IWM230317C001450002022-06-28 10:12AM EDT145.0039.0632.5133.030.00-1535.16%
IWM230317C001500002022-06-15 9:41AM EDT150.0031.8728.7929.410.00-41534.12%
IWM230317C001550002022-06-28 10:12AM EDT155.0031.3325.3225.900.00-11532.99%
IWM230317C001600002022-06-30 10:42AM EDT160.0021.2521.9622.44-1.78-7.73%44131.63%
IWM230317C001650002022-06-08 10:50AM EDT165.0034.3018.8519.470.00-1430.84%
IWM230317C001700002022-06-29 2:58PM EDT170.0016.8416.0316.470.00-24,51329.63%
IWM230317C001750002022-06-28 9:32AM EDT175.0018.3513.4013.830.00-17,66028.68%
IWM230317C001800002022-06-24 1:09PM EDT180.0013.8710.9911.340.00-3,5015,72027.59%
IWM230317C001850002022-06-24 9:35AM EDT185.0010.508.899.230.00-45226.74%
IWM230317C001900002022-06-30 12:24PM EDT190.007.847.057.29+0.30+3.98%42,72125.75%
IWM230317C001950002022-06-30 11:51AM EDT195.005.885.545.97+0.02+0.34%31,69625.52%
IWM230317C002000002022-06-30 2:52PM EDT200.004.454.274.46-0.15-3.26%35,72524.43%
IWM230317C002050002022-06-28 10:38AM EDT205.005.173.253.510.00-2,0005,52824.12%
IWM230317C002100002022-06-24 11:33AM EDT210.003.472.442.650.00-1,0002,30023.60%
IWM230317C002150002022-06-22 12:59PM EDT215.002.101.812.000.00-14,01823.22%
IWM230317C002200002022-06-17 3:38PM EDT220.001.531.341.590.00-158823.26%
IWM230317C002250002022-06-24 4:00PM EDT225.001.600.981.240.00-312,79723.21%
IWM230317C002300002022-06-21 12:31PM EDT230.001.000.720.980.00-145223.27%
IWM230317C002350002022-06-17 1:45PM EDT235.000.610.530.720.00-6120922.99%
IWM230317C002400002022-06-23 11:36AM EDT240.000.550.380.640.00-183923.58%
IWM230317C002450002022-06-13 10:42AM EDT245.000.630.280.530.00-869523.85%
IWM230317C002500002022-06-21 2:27PM EDT250.000.400.190.450.00-14124.20%
IWM230317C002550002022-05-24 10:43AM EDT255.000.500.140.460.00-113725.26%
IWM230317C002600002022-06-13 9:31AM EDT260.000.350.110.340.00-23724.98%
IWM230317C002650002022-05-12 2:25PM EDT265.000.370.310.460.00-1127.14%
IWM230317C002800002022-03-29 3:11PM EDT280.001.400.300.740.00-4332.23%
IWM230317C002900002022-05-24 11:15AM EDT290.000.240.000.200.00--5027.93%
IWM230317C002950002022-05-27 4:06PM EDT295.000.270.000.210.00-104128.86%
IWM230317C003000002022-06-24 2:57PM EDT300.000.170.000.180.00-252529.00%
IWM230317C003100002022-06-28 11:22AM EDT310.000.020.000.160.00-204129.93%
Opções de vendapara17 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230317P000850002022-06-28 1:31PM EDT85.001.000.881.05+0.07+7.53%141249.65%
IWM230317P000900002022-05-17 9:33AM EDT90.001.171.351.610.00--150.57%
IWM230317P000950002022-05-16 1:04PM EDT95.001.490.003.410.00-1957.12%
IWM230317P001000002022-06-30 1:06PM EDT100.001.661.621.74-0.13-7.26%558,41544.21%
IWM230317P001050002022-06-24 9:29AM EDT105.002.071.952.060.00-61942.62%
IWM230317P001100002022-06-30 12:18PM EDT110.002.302.312.47-0.80-25.81%106841.26%
IWM230317P001150002022-06-16 3:28PM EDT115.003.692.772.930.00-21039.88%
IWM230317P001200002022-06-27 10:02AM EDT120.002.923.283.460.00-11338.53%
IWM230317P001250002022-06-30 1:02PM EDT125.003.903.874.07+0.10+2.63%53137.20%
IWM230317P001300002022-06-30 12:18PM EDT130.004.704.574.75+0.66+16.34%1074435.84%
IWM230317P001350002022-06-30 10:58AM EDT135.005.615.385.57+0.31+5.85%4329234.61%
IWM230317P001400002022-06-30 12:34PM EDT140.006.106.346.52-0.09-1.45%864,02933.44%
IWM230317P001450002022-06-30 10:16AM EDT145.008.017.437.62+1.56+24.19%251,14732.31%
IWM230317P001500002022-06-30 1:46PM EDT150.008.558.658.85+0.33+4.01%215,73931.15%
IWM230317P001550002022-06-30 1:41PM EDT155.009.9110.0710.18-0.04-0.40%6,4777,15129.87%
IWM230317P001600002022-06-30 11:09AM EDT160.0011.9411.7111.87+0.83+7.47%208,91928.94%
IWM230317P001650002022-06-30 2:39PM EDT165.0013.4513.4913.71+2.15+19.03%3,0003,92827.90%
IWM230317P001700002022-06-30 2:01PM EDT170.0015.2615.5215.71-0.19-1.23%34,59526.75%
IWM230317P001750002022-06-29 10:25AM EDT175.0017.2217.9318.150.00-510,98525.95%
IWM230317P001800002022-06-30 2:55PM EDT180.0020.7020.2620.83+3.40+19.65%1025,37325.12%
IWM230317P001850002022-06-16 12:20PM EDT185.0027.2723.2523.730.00-71,32924.21%
IWM230317P001900002022-06-30 9:44AM EDT190.0027.7526.3926.95+0.44+1.61%82,15023.38%
IWM230317P001950002022-06-29 11:56AM EDT195.0029.3529.8730.500.00-230122.70%
IWM230317P002000002022-06-30 10:12AM EDT200.0035.9233.7034.25+3.22+9.85%117,35121.89%
IWM230317P002050002022-06-23 3:00PM EDT205.0039.0037.7438.450.00-12,27821.67%
IWM230317P002100002022-06-22 9:57AM EDT210.0044.2542.0142.560.00-11,01620.61%
IWM230317P002150002022-06-17 3:38PM EDT215.0050.1046.4747.140.00-1120.56%
IWM230317P002200002022-03-30 9:37AM EDT220.0023.0235.8637.100.00--20.00%
IWM230317P002250002022-04-04 11:43AM EDT225.0027.9040.7942.470.00-120.00%
IWM230317P002300002022-06-30 9:38AM EDT230.0062.2560.6161.18+1.52+2.50%10010118.70%
IWM230317P002350002022-06-09 9:30AM EDT235.0049.6965.5666.250.00-1220.44%
IWM230317P002400002022-06-16 3:29PM EDT240.0075.9870.3371.050.00--019.14%
IWM230317P002450002022-06-09 11:17AM EDT245.0059.6575.3976.160.00--121.56%