Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
187,26+4,89 (+2,68%)
No fechamento: 04:00PM EST
187,87 +0,61 (+0,33%)
Pós-fechamento: 04:26PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331C001200002022-10-20 8:41AM EST120.0054.5064.7365.140.00--30.00%
IWM230331C001250002022-10-20 8:41AM EST125.0049.9859.9660.370.00-170.00%
IWM230331C001300002022-10-12 8:44AM EST130.0042.080.000.000.00-110.00%
IWM230331C001350002022-05-25 1:58PM EST135.0049.2044.5546.750.00--10.00%
IWM230331C001400002022-10-28 10:10AM EST140.0044.5747.5748.510.00-11036.06%
IWM230331C001450002022-10-28 10:10AM EST145.0040.2143.0743.290.00-11031.06%
IWM230331C001510002022-10-21 8:45AM EST151.0026.6636.1736.550.00-21220.66%
IWM230331C001520002022-10-28 1:33PM EST152.0035.5036.7837.600.00-222233.48%
IWM230331C001530002022-10-28 11:26AM EST153.0034.7135.9036.290.00-46031.29%
IWM230331C001540002022-10-20 1:22PM EST154.0023.9633.6133.990.00--1023.15%
IWM230331C001550002022-10-21 8:44AM EST155.0023.3932.7733.140.00-36623.58%
IWM230331C001560002022-10-13 10:09AM EST156.0021.9335.2635.550.00-1030138.11%
IWM230331C001570002022-11-03 9:14AM EST157.0025.4033.9834.380.00-12936.66%
IWM230331C001580002022-11-08 10:10AM EST158.0027.8833.1133.540.00-1414536.38%
IWM230331C001590002022-07-13 8:30AM EST159.0023.110.000.000.00-40400.00%
IWM230331C001600002022-11-11 9:36AM EST160.0031.6831.3931.800.00-2835.57%
IWM230331C001610002022-11-03 10:20AM EST161.0023.8330.5330.930.00-163935.15%
IWM230331C001620002022-11-15 12:52PM EST162.0031.8729.7230.110.00-65934.87%
IWM230331C001630002022-11-14 9:55AM EST163.0028.1328.9329.320.00-21734.67%
IWM230331C001640002022-10-13 10:09AM EST164.0016.8228.7629.050.00-3812536.05%
IWM230331C001650002022-11-14 2:51PM EST165.0027.8027.3627.680.00-24034.02%
IWM230331C001660002022-10-13 10:09AM EST166.0015.6827.2127.520.00-307935.62%
IWM230331C001670002022-10-24 12:13PM EST167.0018.2723.9924.250.00-311927.85%
IWM230331C001680002022-11-03 8:53AM EST168.0017.4724.8725.260.00-15733.03%
IWM230331C001690002022-10-19 8:43AM EST169.0016.700.000.000.00-23530.00%
IWM230331C001700002022-11-23 11:54AM EST170.0021.3723.3023.670.00-251332.33%
IWM230331C001710002022-11-15 9:55AM EST171.0024.0922.5722.910.00-16232.06%
IWM230331C001720002022-10-25 9:02AM EST172.0017.6120.2620.510.00-114527.25%
IWM230331C001730002022-10-21 10:21AM EST173.0012.5319.0719.330.00-64225.84%
IWM230331C001740002022-11-15 12:52PM EST174.0022.6620.3820.670.00-54531.20%
IWM230331C001750002022-11-17 12:11PM EST175.0016.8819.7019.950.00-15930.93%
IWM230331C001760002022-11-04 12:02PM EST176.0013.4618.8919.270.00-10015130.75%
IWM230331C001770002022-11-10 9:31AM EST177.0016.2418.2818.530.00-58530.39%
IWM230331C001780002022-11-03 2:54PM EST178.0012.8617.5217.850.00-62030.15%
IWM230331C001790002022-11-07 2:26PM EST179.0013.8016.8117.160.00-44929.87%
IWM230331C001800002022-11-29 11:20AM EST180.0014.6016.2416.49+1.47+11.20%120129.61%
IWM230331C001810002022-11-17 2:55PM EST181.0013.2715.4915.840.00-2225229.37%
IWM230331C001820002022-11-29 11:36AM EST182.0011.9714.9415.190.00-19629.11%
IWM230331C001830002022-11-28 2:47PM EST183.0011.3814.2514.560.00-216828.86%
IWM230331C001840002022-11-10 2:16PM EST184.0013.7413.6913.930.00-13228.59%
IWM230331C001850002022-11-30 3:58PM EST185.0012.7413.0813.32+2.50+24.41%59,17528.34%
IWM230331C001860002022-10-31 9:00AM EST186.0012.460.000.000.00-22260.00%
IWM230331C001870002022-11-30 11:38AM EST187.009.1311.9112.15-1.76-16.16%206127.87%
IWM230331C001880002022-11-29 2:45PM EST188.008.7711.3411.580.00-1310727.63%
IWM230331C001890002022-11-30 11:38AM EST189.008.1710.7911.03-0.23-2.74%2016827.40%
IWM230331C001900002022-11-29 9:55AM EST190.008.0910.2510.480.00-947127.14%
IWM230331C001910002022-11-29 9:55AM EST191.007.649.729.960.00-1341026.92%
IWM230331C001920002022-11-14 9:37AM EST192.0010.129.219.450.00-507226.70%
IWM230331C001930002022-11-29 9:55AM EST193.006.828.728.950.00-510326.46%
IWM230331C001940002022-11-29 9:55AM EST194.006.398.248.480.00-1217426.26%
IWM230331C001950002022-11-30 3:57PM EST195.007.507.798.00+1.73+29.98%20036926.01%
IWM230331C001960002022-11-29 9:55AM EST196.005.647.327.550.00-1215225.79%
IWM230331C001970002022-11-29 2:45PM EST197.005.066.897.110.00-17525.57%
IWM230331C001980002022-11-03 11:03AM EST198.005.066.476.690.00-1171325.35%
IWM230331C001990002022-11-01 8:30AM EST199.007.986.076.290.00-1925.15%
IWM230331C002000002022-11-30 1:50PM EST200.004.225.685.90-0.24-5.38%262624.95%
IWM230331C002010002022-11-17 10:12AM EST201.004.465.315.530.00-1524.75%
IWM230331C002020002022-11-28 12:05PM EST202.004.064.965.180.00-205424.57%
IWM230331C002030002022-09-23 8:40AM EST203.002.583.553.710.00-1221.34%
IWM230331C002040002022-11-25 12:17PM EST204.004.154.294.500.00-484924.15%
IWM230331C002050002022-11-25 10:42AM EST205.003.703.994.190.00-3043723.96%
IWM230331C002060002022-11-30 2:45PM EST206.003.203.703.87+0.56+21.21%269723.71%
IWM230331C002070002022-08-22 9:44AM EST207.008.934.234.380.00-1125.76%
IWM230331C002080002022-07-29 2:33PM EST208.007.017.207.770.00-401235.31%
IWM230331C002090002022-09-26 12:57PM EST209.001.573.773.880.00-25025125.57%
IWM230331C002100002022-11-30 3:39PM EST210.002.482.682.87+0.62+33.33%2528123.11%
IWM230331C002110002022-09-12 8:58AM EST211.005.911.491.600.00--119.25%
IWM230331C002120002022-10-27 2:50PM EST212.002.852.082.210.00-6022.00%
IWM230331C002130002022-10-27 1:10PM EST213.003.021.882.040.00-2021.91%
IWM230331C002140002022-11-14 4:06PM EST214.002.631.892.050.00-131322.46%
IWM230331C002150002022-11-30 2:17PM EST215.001.691.731.87+0.49+40.83%819322.28%
IWM230331C002160002022-10-12 10:24AM EST216.001.053.083.210.00--227.47%
IWM230331C002190002022-11-29 1:04PM EST219.000.881.181.320.00-14915021.84%
IWM230331C002200002022-11-29 1:18PM EST220.000.791.071.210.00-166421.76%
IWM230331C002220002022-11-30 3:12PM EST222.000.780.871.01-0.02-2.50%25321.59%
IWM230331C002230002022-11-15 12:23PM EST223.001.780.780.920.00-343621.50%
IWM230331C002240002022-09-30 1:28PM EST224.000.681.661.800.00-1726.20%
IWM230331C002250002022-11-29 4:09PM EST225.000.460.630.760.00-91921.33%
IWM230331C002260002022-11-29 2:06PM EST226.000.470.570.710.00-11221.39%
IWM230331C002270002022-09-26 9:50AM EST227.000.621.281.360.00-12525.47%
IWM230331C002280002022-09-30 1:28PM EST228.000.531.271.400.00-1126.08%
IWM230331C002290002022-11-21 3:52PM EST229.000.510.400.530.00-116721.17%
IWM230331C002300002022-11-18 3:17PM EST230.000.560.360.490.00-42021.19%
IWM230331C002350002022-11-14 3:32PM EST235.000.570.200.320.00-124021.19%
IWM230331C002400002022-11-18 9:34AM EST240.000.310.100.230.00-87921.56%
IWM230331C002450002022-11-18 9:33AM EST245.000.240.040.160.00-101121.83%
IWM230331C002500002022-11-30 9:48AM EST250.000.050.010.13-0.05-50.00%5510722.51%
IWM230331C002550002022-11-30 2:56PM EST255.000.050.010.10-0.02-28.57%2215223.00%
IWM230331C002600002022-11-29 1:09PM EST260.000.040.000.090.00-1022623.93%
IWM230331C002650002022-11-03 10:16AM EST265.000.070.000.080.00-212624.76%
IWM230331C002700002022-09-07 8:44AM EST270.000.220.000.000.00--1012.50%
IWM230331C002750002022-10-25 1:23PM EST275.000.100.000.070.00-91026.56%
IWM230331C002900002022-09-26 10:35AM EST290.000.100.000.110.00--131.35%
IWM230331C002950002022-04-19 10:18AM EST295.000.760.005.000.00--154.76%
IWM230331C003000002022-11-23 11:12AM EST300.000.010.010.070.00-435331.74%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331P001200002022-11-30 11:16AM EST120.000.560.410.44-0.01-1.75%1019741.43%
IWM230331P001250002022-11-30 3:50PM EST125.000.530.500.55-0.21-28.38%23439.70%
IWM230331P001300002022-11-30 3:50PM EST130.000.670.630.67-0.25-27.17%13,22137.83%
IWM230331P001350002022-11-28 11:59AM EST135.001.120.780.830.00-177636.11%
IWM230331P001400002022-11-28 1:48PM EST140.001.450.991.040.00-271034.52%
IWM230331P001450002022-11-30 2:25PM EST145.001.401.261.32-0.48-25.53%156833.08%
IWM230331P001500002022-11-30 2:42PM EST150.001.771.651.67-0.56-24.03%267131.64%
IWM230331P001510002022-11-11 3:04PM EST151.002.481.711.770.00-2431.46%
IWM230331P001520002022-11-11 3:14PM EST152.002.701.791.860.00-25331.20%
IWM230331P001530002022-11-28 2:07PM EST153.002.741.881.950.00-23830.92%
IWM230331P001540002022-11-28 12:07PM EST154.002.741.982.050.00-248430.68%
IWM230331P001550002022-11-29 3:47PM EST155.002.932.092.150.00-41,13630.41%
IWM230331P001560002022-11-28 12:07PM EST156.003.032.192.270.00-22530.20%
IWM230331P001570002022-11-11 3:20PM EST157.003.372.322.380.00-34829.93%
IWM230331P001580002022-11-11 10:26AM EST158.003.222.442.510.00-24829.72%
IWM230331P001590002022-11-25 10:06AM EST159.003.062.572.640.00-354729.49%
IWM230331P001600002022-11-30 3:47PM EST160.002.912.702.78-0.79-21.35%7582529.28%
IWM230331P001610002022-11-03 8:58AM EST161.007.152.852.920.00-11829.04%
IWM230331P001620002022-11-30 2:36PM EST162.003.343.003.07-0.83-19.90%2743828.81%
IWM230331P001630002022-11-11 11:38AM EST163.004.433.163.230.00-28628.60%
IWM230331P001640002022-11-30 11:20AM EST164.004.593.313.40+0.72+18.60%3239928.39%
IWM230331P001650002022-11-30 2:19PM EST165.003.803.503.57-0.97-20.34%592628.16%
IWM230331P001660002022-11-30 11:07AM EST166.005.123.673.75+0.01+0.20%629127.93%
IWM230331P001670002022-11-28 9:35AM EST167.004.783.873.950.00-4026227.75%
IWM230331P001680002022-11-30 10:38AM EST168.005.664.054.13+0.01+0.18%58327.47%
IWM230331P001690002022-11-29 3:40PM EST169.005.724.284.360.00-11133127.32%
IWM230331P001700002022-11-30 3:50PM EST170.004.754.504.58-1.37-22.39%4479527.11%
IWM230331P001710002022-11-30 11:13AM EST171.006.414.724.81+0.20+3.22%635326.91%
IWM230331P001720002022-11-29 2:32PM EST172.006.684.955.030.00-234226.65%
IWM230331P001730002022-11-30 2:06PM EST173.006.005.215.29-0.97-13.92%319126.47%
IWM230331P001740002022-11-30 9:42AM EST174.007.245.445.55+0.04+0.56%854326.26%
IWM230331P001750002022-11-30 3:18PM EST175.005.905.735.82-1.80-23.38%5539426.05%
IWM230331P001760002022-11-30 12:40PM EST176.008.425.996.09+0.03+0.36%1514225.82%
IWM230331P001770002022-11-30 2:40PM EST177.006.966.276.39-1.25-15.23%1741725.63%
IWM230331P001780002022-11-28 9:49AM EST178.008.106.606.680.00-5030425.38%
IWM230331P001790002022-11-30 2:21PM EST179.007.536.887.00-1.52-16.80%218825.18%
IWM230331P001800002022-11-30 3:27PM EST180.007.857.237.32-1.58-16.76%16071924.95%
IWM230331P001810002022-11-30 11:07AM EST181.0010.087.567.66-1.08-9.68%237124.74%
IWM230331P001820002022-11-29 9:51AM EST182.0010.257.898.010.00-531524.52%
IWM230331P001830002022-11-30 3:54PM EST183.008.648.258.36-1.94-18.34%121024.27%
IWM230331P001840002022-11-28 9:54AM EST184.0010.398.658.750.00-5011624.08%
IWM230331P001850002022-11-30 3:35PM EST185.009.659.039.14-2.43-20.12%1643,08823.86%
IWM230331P001860002022-11-23 2:03PM EST186.0010.779.429.540.00-113423.62%
IWM230331P001870002022-11-23 2:03PM EST187.0011.229.839.940.00-7622823.36%
IWM230331P001880002022-11-23 2:03PM EST188.0011.6910.2810.390.00-7042123.17%
IWM230331P001890002022-11-17 9:36AM EST189.0015.2710.7010.820.00-11522.90%
IWM230331P001900002022-11-30 9:47AM EST190.0014.5211.1911.30+0.66+4.76%122522.71%
IWM230331P001910002022-11-23 9:30AM EST191.0014.0011.5511.830.00-1622.60%
IWM230331P001920002022-11-23 9:30AM EST192.0014.5512.1012.320.00-43746622.36%
IWM230331P001930002022-11-23 9:30AM EST193.0015.1112.6012.830.00-1422.13%
IWM230331P001940002022-11-16 1:01PM EST194.0016.1613.1313.360.00-15221.90%
IWM230331P001950002022-11-23 2:20PM EST195.0015.4613.6213.900.00-7019521.66%
IWM230331P001970002022-10-10 2:30PM EST197.0031.3324.2726.380.00--1047.91%
IWM230331P001980002022-11-14 2:14PM EST198.0017.2315.3515.670.00-13921.04%
IWM230331P001990002022-10-11 2:54PM EST199.0033.1119.1120.320.00--1130.71%
IWM230331P002000002022-11-30 2:56PM EST200.0018.4016.5916.92-0.45-2.39%4724020.58%
IWM230331P002020002022-11-11 10:44AM EST202.0019.3717.9218.260.00-1120.18%
IWM230331P002030002022-10-12 8:44AM EST203.0036.950.000.000.00--70.00%
IWM230331P002040002022-10-21 10:20AM EST204.0036.1523.2223.530.00-1330.09%
IWM230331P002050002022-11-15 12:52PM EST205.0020.6620.0120.360.00-51719.46%
IWM230331P002060002022-10-14 11:00AM EST206.0038.9522.5622.990.00-52024.79%
IWM230331P002070002022-10-10 12:35PM EST207.0040.0532.3534.470.00-1251.45%
IWM230331P002080002022-10-11 10:15AM EST208.0040.9325.8426.230.00--629.43%
IWM230331P002090002022-10-11 11:20AM EST209.0040.6026.7727.180.00-5629.94%
IWM230331P002100002022-11-23 3:50PM EST210.0026.4723.8624.220.00-41918.30%
IWM230331P002120002022-11-30 3:43PM EST212.0027.1125.5225.89-11.88-30.47%1217.90%
IWM230331P002130002022-05-27 8:34AM EST213.0034.2139.2041.800.00-1055.79%
IWM230331P002140002022-11-11 10:56AM EST214.0028.3627.2527.630.00-1217.57%
IWM230331P002150002022-11-15 1:50PM EST215.0029.7828.1428.560.00-42717.63%
IWM230331P002170002022-11-11 10:56AM EST217.0030.9029.9830.370.00-22417.36%
IWM230331P002180002022-10-28 10:32AM EST218.0037.9631.7834.030.00-13028.81%
IWM230331P002190002022-11-11 10:55AM EST219.0032.5631.8132.210.00-1117.05%
IWM230331P002200002022-11-09 12:15PM EST220.0043.2832.7933.190.00-25117.29%
IWM230331P002210002022-09-27 8:53AM EST221.0054.2040.2640.730.00-1141.33%
IWM230331P002220002022-07-15 11:41AM EST222.0049.7026.8927.690.00-500.00%
IWM230331P002240002022-06-13 8:30AM EST224.0050.090.000.000.00--00.00%
IWM230331P002250002022-11-15 12:14PM EST225.0036.7337.5637.990.00-11417.19%
IWM230331P002300002022-09-29 2:02PM EST230.0065.2746.3646.820.00-3037.40%
IWM230331P002350002022-09-13 2:28PM EST235.0053.5262.9463.240.00-1070.67%
IWM230331P002400002022-10-06 11:46AM EST240.0065.3060.8362.510.00-1056.70%
IWM230331P002450002022-09-09 1:20PM EST245.0058.2076.3276.770.00-1384.46%
IWM230331P002500002022-10-19 8:54AM EST250.0078.330.000.000.00--50.00%
IWM230331P002550002022-11-09 12:14PM EST255.0077.7367.4467.890.00-2024.46%
IWM230331P002900002022-11-09 12:15PM EST290.00112.80102.40102.840.00-2031.35%