Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
171,41+2,05 (+1,21%)
No fechamento: 04:00PM EDT
171,95 +0,54 (+0,32%)
Pós-fechamento: 07:59PM EDT
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
IWM230331C001300002022-05-24 3:36PM EDT130.0050.5044.5646.190.00--036.11%
IWM230331C001350002022-05-25 2:58PM EDT135.0049.2044.5546.750.00--146.55%
IWM230331C001400002022-05-06 11:38AM EDT140.0050.0851.9852.980.00-1165.34%
IWM230331C001600002022-06-07 10:48AM EDT160.0038.4022.7925.250.00-2333.35%
IWM230331C001650002022-06-30 1:01PM EDT165.0019.2820.3321.22-1.04-5.12%2130.81%
IWM230331C001700002022-06-27 9:47AM EDT170.0019.9017.4718.150.00-1040529.68%
IWM230331C001750002022-06-27 9:47AM EDT175.0017.0214.5415.620.00-101629.11%
IWM230331C001800002022-07-01 1:11PM EDT180.0011.2212.1213.06-0.94-7.73%96528.13%
IWM230331C001830002022-05-26 3:05PM EDT183.0018.4812.5513.300.00--130.38%
IWM230331C001850002022-06-21 3:59PM EDT185.009.379.9510.690.00-14927.08%
IWM230331C001860002022-05-05 2:13PM EDT186.0018.6518.7819.250.00--342.25%
IWM230331C001880002022-06-14 10:27AM EDT188.009.458.859.360.00-23226.41%
IWM230331C001890002022-05-09 10:58AM EDT189.0012.8517.2717.740.00-501341.39%
IWM230331C001900002022-06-27 9:40AM EDT190.0010.128.138.610.00-139726.12%
IWM230331C001930002022-04-22 2:47PM EDT193.0020.867.5012.070.00-1133.77%
IWM230331C001940002022-06-07 10:54AM EDT194.0016.146.547.430.00-2325.93%
IWM230331C001950002022-06-24 3:51PM EDT195.008.006.297.030.00-117625.65%
IWM230331C001960002022-04-25 3:53PM EDT196.0018.829.7610.350.00--1032.21%
IWM230331C001980002022-04-14 3:19PM EDT198.0021.276.6811.260.00-20070034.79%
IWM230331C002000002022-06-22 1:05PM EDT200.004.695.025.470.00-142624.79%
IWM230331C002010002022-06-14 11:57AM EDT201.005.644.775.210.00--124.67%
IWM230331C002020002022-04-19 3:20PM EDT202.0020.335.0710.000.00--2034.34%
IWM230331C002030002022-04-18 12:11AM EDT203.0016.926.5010.910.00--136.44%
IWM230331C002040002022-04-18 12:58PM EDT204.0016.764.178.840.00--133.05%
IWM230331C002050002022-04-29 10:01AM EDT205.0013.1910.1910.650.00-10831836.84%
IWM230331C002060002022-04-18 12:11AM EDT206.0016.915.509.380.00--50034.91%
IWM230331C002090002022-06-02 12:34PM EDT209.008.752.943.600.00--124.12%
IWM230331C002100002022-06-16 11:08AM EDT210.002.602.813.390.00-19023.95%
IWM230331C002150002022-06-09 12:25PM EDT215.005.962.192.580.00-2323.46%
IWM230331C002190002022-06-13 1:34PM EDT219.002.451.652.120.00-1223.32%
IWM230331C002200002022-06-17 3:33PM EDT220.001.541.552.030.00-1123.33%
IWM230331C002230002022-04-29 3:52PM EDT223.005.064.745.150.00-15032.54%
IWM230331C002240002022-06-02 2:07PM EDT224.004.661.121.730.00--123.44%
IWM230331C002250002022-05-31 3:50PM EDT225.003.850.891.510.00-101222.91%
IWM230331C002270002022-04-22 4:07PM EDT227.006.440.024.770.00-602432.92%
IWM230331C002300002022-06-30 10:22AM EDT230.000.920.771.290.00-101423.33%
IWM230331C002350002022-06-16 10:29AM EDT235.000.740.561.040.00-213223.42%
IWM230331C002400002022-06-21 10:00AM EDT240.000.600.410.850.00-305123.58%
IWM230331C002450002022-06-14 3:17PM EDT245.000.550.280.720.00-1123.89%
IWM230331C002500002022-05-27 11:32AM EDT250.001.250.290.740.00-12425.07%
IWM230331C002550002022-06-16 12:02PM EDT255.000.320.260.550.00-111424.73%
IWM230331C002600002022-05-24 9:30AM EDT260.000.540.000.000.00-1812.50%
IWM230331C002950002022-04-19 11:18AM EDT295.000.760.005.000.00--150.61%
IWM230331C003000002022-06-17 1:59PM EDT300.000.280.000.250.00-3328.96%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331P001300002022-06-30 10:07AM EDT130.005.254.394.800.00-51236.19%
IWM230331P001350002022-06-30 10:58AM EDT135.005.625.045.61-0.22-3.77%13935.02%
IWM230331P001400002022-07-01 12:15PM EDT140.006.706.076.37+0.39+6.18%2168533.46%
IWM230331P001450002022-06-30 9:30AM EDT145.007.897.097.440.00-203432.39%
IWM230331P001500002022-07-01 11:59AM EDT150.009.048.288.60-0.16-1.74%2625731.23%
IWM230331P001550002022-07-01 1:18PM EDT155.0010.469.599.90+0.11+1.06%1058930.04%
IWM230331P001600002022-07-01 1:13PM EDT160.0012.0211.1111.49-0.20-1.64%2640029.09%
IWM230331P001650002022-07-01 12:50PM EDT165.0013.8812.8413.21+0.53+3.97%2054628.02%
IWM230331P001700002022-06-27 10:03AM EDT170.0013.6814.4915.350.00-29229927.32%
IWM230331P001750002022-06-27 10:03AM EDT175.0015.7116.7517.600.00-11015626.41%
IWM230331P001800002022-06-30 1:19PM EDT180.0020.5319.1120.010.00-8124025.36%
IWM230331P001810002022-04-28 9:39AM EDT181.0015.5014.7415.130.00-241215.79%
IWM230331P001820002022-06-27 3:29PM EDT182.0018.5320.2321.220.00-101125.24%
IWM230331P001830002022-06-24 3:49PM EDT183.0019.9120.8021.800.00-1125.12%
IWM230331P001850002022-06-16 10:23AM EDT185.0026.7021.5023.320.00-84725.44%
IWM230331P001860002022-05-06 11:14AM EDT186.0018.0016.4616.840.00-1011.96%
IWM230331P001880002022-05-05 2:13PM EDT188.0019.6517.2517.710.00-10532410.00%
IWM230331P001900002022-07-01 1:13PM EDT190.0026.8024.2526.66+0.80+3.08%1217225.17%
IWM230331P001910002022-05-03 11:41AM EDT191.0019.4018.1818.750.00--00.00%
IWM230331P001950002022-06-07 10:59AM EDT195.0020.0027.4930.220.00-948824.92%
IWM230331P001980002022-04-18 11:29AM EDT198.0019.5027.5032.470.00-2424.79%
IWM230331P002000002022-06-30 1:19PM EDT200.0033.4731.0233.930.00-555924.55%
IWM230331P002020002022-06-30 10:29AM EDT202.0037.2532.5435.350.00-1124.15%
IWM230331P002070002022-06-13 3:41PM EDT207.0040.2436.6039.530.00--224.24%
IWM230331P002090002022-04-08 2:15PM EDT209.0023.1431.0035.500.00-110.00%
IWM230331P002100002022-06-13 4:02PM EDT210.0042.4439.0141.990.00--124.02%
IWM230331P002130002022-05-27 9:34AM EDT213.0034.2139.2041.800.00-1013.07%
IWM230331P002140002022-06-13 10:54AM EDT214.0045.9042.5245.560.00--124.26%
IWM230331P002150002022-04-25 2:59PM EDT215.0030.1639.4540.790.00-210.00%
IWM230331P002170002022-06-27 11:27AM EDT217.0041.9245.1748.260.00-1324.39%
IWM230331P002180002022-06-24 3:51PM EDT218.0044.5546.1049.170.00-21124.45%
IWM230331P002190002022-06-13 10:53AM EDT219.0050.2347.0050.100.00--124.55%
IWM230331P002200002022-06-16 10:11AM EDT220.0055.6047.9051.030.00-1524.65%
IWM230331P002210002022-06-13 4:02PM EDT221.0052.0248.7751.970.00-1024.76%
IWM230331P002220002022-06-13 10:07AM EDT222.0050.7149.7352.890.00--524.81%
IWM230331P002240002022-06-13 9:30AM EDT224.0050.0951.5454.790.00--025.08%
IWM230331P002250002022-06-24 3:41PM EDT225.0051.4252.4655.750.00-1425.23%
IWM230331P002300002022-06-14 11:38AM EDT230.0060.3557.1660.570.00-1426.01%
IWM230331P002400002022-06-15 10:00AM EDT240.0068.1866.8170.440.00--028.13%