Mercado fechará em 6 h 55 min

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
188,31 -0,25 (-0,13%)
Pré-Abertura: 07:00AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230616C000850002022-11-01 2:52PM EST85.0099.87101.92102.620.00-210.00%
IWM230616C000900002023-01-24 2:37PM EST90.0098.110.000.000.00-100.00%
IWM230616C001000002023-01-09 2:51PM EST100.0080.180.000.000.00-1230.00%
IWM230616C001050002023-01-18 10:28AM EST105.0084.950.000.000.00-3250.00%
IWM230616C001100002022-07-20 1:18PM EST110.0073.1486.0987.690.00-1095.90%
IWM230616C001150002023-01-10 12:28PM EST115.0066.270.000.000.00-3780.00%
IWM230616C001200002023-01-06 2:38PM EST120.0059.890.000.000.00-1110.00%
IWM230616C001250002022-12-21 11:37AM EST125.0054.6261.7962.080.00-4390.00%
IWM230616C001300002023-01-25 12:48PM EST130.0057.730.000.000.00-1300.00%
IWM230616C001350002022-12-21 2:38PM EST135.0045.0052.2952.570.00-6370.00%
IWM230616C001400002023-01-23 3:30PM EST140.0049.640.000.000.00-500.00%
IWM230616C001450002023-01-26 10:54AM EST145.0044.740.000.000.00-4240.00%
IWM230616C001500002023-01-23 2:33PM EST150.0040.500.000.000.00-71160.00%
IWM230616C001550002023-01-24 3:24PM EST155.0036.160.000.000.00-100.00%
IWM230616C001600002023-01-26 10:06AM EST160.0031.350.000.000.00-11530.00%
IWM230616C001650002023-01-25 12:59PM EST165.0026.250.000.000.00-102,9170.00%
IWM230616C001700002023-01-26 10:38AM EST170.0023.180.000.000.00-415,6200.00%
IWM230616C001750002023-01-23 1:00PM EST175.0020.110.000.000.00-79414,3400.00%
IWM230616C001800002023-01-26 10:01AM EST180.0015.800.000.000.00-153,7430.00%
IWM230616C001850002023-01-26 10:32AM EST185.0012.610.000.000.00-813,4270.00%
IWM230616C001860002023-01-25 11:04AM EST186.0010.710.000.000.00-5101,7900.00%
IWM230616C001870002023-01-25 3:11PM EST187.0011.270.000.000.00-1481,5020.00%
IWM230616C001880002023-01-25 11:04AM EST188.009.560.000.000.00-8828870.00%
IWM230616C001890002023-01-25 3:16PM EST189.009.990.000.000.00-64500.10%
IWM230616C001900002023-01-26 3:55PM EST190.009.960.000.000.00-28100.39%
IWM230616C001910002023-01-25 11:03AM EST191.008.010.000.000.00-35100.39%
IWM230616C001920002023-01-25 11:02AM EST192.007.520.000.000.00-2484470.78%
IWM230616C001930002023-01-25 11:02AM EST193.007.030.000.000.00-2212940.78%
IWM230616C001940002023-01-25 11:04AM EST194.006.580.000.000.00-1792431.56%
IWM230616C001950002023-01-26 9:52AM EST195.007.040.000.000.00-601.56%
IWM230616C001960002023-01-25 11:02AM EST196.005.710.000.000.00-1735501.56%
IWM230616C001970002023-01-24 12:02PM EST197.006.210.000.000.00-3806431.56%
IWM230616C001980002023-01-24 12:02PM EST198.005.780.000.000.00-1,0511,0501.56%
IWM230616C001990002023-01-25 11:04AM EST199.004.550.000.000.00-433821.56%
IWM230616C002000002023-01-26 3:48PM EST200.004.900.000.000.00-901.56%
IWM230616C002010002023-01-26 9:58AM EST201.004.400.000.000.00-1213.13%
IWM230616C002020002023-01-25 3:41PM EST202.004.130.000.000.00-22583.13%
IWM230616C002030002023-01-24 12:02PM EST203.003.930.000.000.00-5365243.13%
IWM230616C002040002023-01-26 9:52AM EST204.003.510.000.000.00-62693.13%
IWM230616C002050002023-01-26 2:17PM EST205.003.150.000.000.00-231,4153.13%
IWM230616C002060002023-01-26 1:06PM EST206.002.820.000.000.00-3341,9893.13%
IWM230616C002070002023-01-19 10:24AM EST207.002.150.000.000.00--03.13%
IWM230616C002080002023-01-23 12:06PM EST208.002.700.000.000.00-1363.13%
IWM230616C002090002023-01-05 12:51PM EST209.001.400.000.000.00--33.13%
IWM230616C002100002023-01-26 2:47PM EST210.001.960.000.000.00-1844,6813.13%
IWM230616C002110002023-01-23 12:11PM EST211.002.010.000.000.00-15263.13%
IWM230616C002120002023-01-26 2:18PM EST212.001.590.000.000.00-203.13%
IWM230616C002130002023-01-18 1:07PM EST213.001.560.000.000.00-14,7293.13%
IWM230616C002140002023-01-17 12:54PM EST214.001.790.000.000.00-93513.13%
IWM230616C002150002023-01-26 1:52PM EST215.001.190.000.000.00-2,50025,0146.25%
IWM230616C002160002023-01-11 9:57AM EST216.001.380.000.000.00--6046.25%
IWM230616C002170002023-01-20 9:38AM EST217.000.740.000.000.00-25026.25%
IWM230616C002180002023-01-23 12:05PM EST218.001.030.000.000.00-2706.25%
IWM230616C002200002023-01-26 12:48PM EST220.000.640.000.000.00-224,2476.25%
IWM230616C002250002023-01-25 9:29AM EST225.000.400.000.000.00-31,3696.25%
IWM230616C002300002023-01-19 10:15AM EST230.000.220.000.000.00-34,0906.25%
IWM230616C002350002022-12-20 2:50PM EST235.000.240.100.180.00-752917.48%
IWM230616C002400002023-01-23 1:19PM EST240.000.110.000.000.00-22,0826.25%
IWM230616C002450002023-01-13 2:23PM EST245.000.070.000.000.00-23,2346.25%
IWM230616C002500002023-01-26 2:40PM EST250.000.070.000.000.00-20012.50%
IWM230616C002550002023-01-23 10:06AM EST255.000.030.000.000.00-5061712.50%
IWM230616C002600002023-01-26 1:44PM EST260.000.030.000.000.00-3235712.50%
IWM230616C002650002022-12-09 3:48PM EST265.000.050.000.070.00-2289322.27%
IWM230616C002700002022-12-09 3:49PM EST270.000.040.000.060.00-2242722.90%
IWM230616C002750002023-01-23 1:38PM EST275.000.020.000.000.00-357612.50%
IWM230616C002800002022-10-27 11:17AM EST280.000.250.020.180.00-36328.47%
IWM230616C002850002022-11-15 1:05PM EST285.000.130.000.070.00-22326.32%
IWM230616C002900002022-11-17 3:23PM EST290.000.070.000.080.00-134627.69%
IWM230616C002950002022-05-31 12:53PM EST295.000.350.050.300.00-1133.91%
IWM230616C003000002022-12-20 11:00AM EST300.000.030.000.020.00-120225.78%
IWM230616C003050002022-03-16 2:14PM EST305.000.960.450.790.00--541.92%
IWM230616C003100002022-05-02 9:49AM EST310.000.320.190.330.00-58737.50%
IWM230616C003150002022-10-25 2:59PM EST315.000.010.000.090.00-4432.62%
IWM230616C003200002022-09-27 8:30AM EST320.000.040.000.000.00-55056612.50%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230616P000850002023-01-26 1:26PM EST85.000.090.000.000.00-2049825.00%
IWM230616P000900002023-01-25 1:51PM EST90.000.120.000.000.00-35,15025.00%
IWM230616P000950002023-01-13 10:15AM EST95.000.160.000.000.00-32,66625.00%
IWM230616P001000002023-01-20 2:45PM EST100.000.190.000.000.00-315,02125.00%
IWM230616P001050002023-01-17 9:37AM EST105.000.240.000.000.00-210,63825.00%
IWM230616P001100002023-01-23 11:02AM EST110.000.290.000.000.00-68,02012.50%
IWM230616P001150002023-01-18 10:21AM EST115.000.310.000.000.00-13,25112.50%
IWM230616P001200002023-01-26 12:13PM EST120.000.370.000.000.00-1057,35912.50%
IWM230616P001250002023-01-26 12:04PM EST125.000.490.000.000.00-28,41512.50%
IWM230616P001300002023-01-26 3:57PM EST130.000.570.000.000.00-1047,68312.50%
IWM230616P001350002023-01-26 12:04PM EST135.000.720.000.000.00-26,85912.50%
IWM230616P001400002023-01-26 3:15PM EST140.000.910.000.000.00-15719,98512.50%
IWM230616P001450002023-01-26 3:16PM EST145.001.130.000.000.00-12322,2026.25%
IWM230616P001500002023-01-26 1:28PM EST150.001.480.000.000.00-158,7586.25%
IWM230616P001550002023-01-26 3:16PM EST155.001.830.000.000.00-727,2286.25%
IWM230616P001600002023-01-26 3:11PM EST160.002.380.000.000.00-684,8156.25%
IWM230616P001650002023-01-25 12:35PM EST165.003.540.000.000.00-5655,3036.25%
IWM230616P001700002023-01-26 12:54PM EST170.003.980.000.000.00-15,01782,9313.13%
IWM230616P001750002023-01-26 3:48PM EST175.004.900.000.000.00-38449,8963.13%
IWM230616P001800002023-01-26 3:48PM EST180.006.190.000.000.00-13445,4221.56%
IWM230616P001850002023-01-26 3:50PM EST185.007.690.000.000.00-15224,1510.78%
IWM230616P001860002023-01-26 1:25PM EST186.008.440.000.000.00-211,0120.78%
IWM230616P001870002023-01-26 9:31AM EST187.007.950.000.000.00-591,3760.39%
IWM230616P001880002023-01-26 11:46AM EST188.009.310.000.000.00-1265820.20%
IWM230616P001890002023-01-25 2:24PM EST189.009.910.000.000.00-1753560.00%
IWM230616P001900002023-01-26 3:50PM EST190.009.600.000.000.00-47954,7510.00%
IWM230616P001910002023-01-26 10:50AM EST191.0010.540.000.000.00-1930.00%
IWM230616P001920002023-01-26 10:52AM EST192.0011.080.000.000.00-382940.00%
IWM230616P001930002023-01-26 10:52AM EST193.0011.570.000.000.00-751560.00%
IWM230616P001940002023-01-26 9:31AM EST194.0010.850.000.000.00-762400.00%
IWM230616P001950002023-01-25 4:06PM EST195.0012.600.000.000.00-415,6670.00%
IWM230616P001970002023-01-18 1:00PM EST197.0016.120.000.000.00--200.00%
IWM230616P001980002023-01-26 12:52PM EST198.0014.120.000.000.00-10190.00%
IWM230616P002000002023-01-26 3:44PM EST200.0015.050.000.000.00-217,3900.00%
IWM230616P002030002023-01-20 9:51AM EST203.0021.300.000.000.00-130.00%
IWM230616P002050002023-01-25 9:33AM EST205.0021.450.000.000.00-423,8920.00%
IWM230616P002100002023-01-20 10:05AM EST210.0026.640.000.000.00-21,5490.00%
IWM230616P002110002023-01-18 9:58AM EST211.0023.370.000.000.00--610.00%
IWM230616P002120002023-01-18 9:56AM EST212.0024.300.000.000.00--00.00%
IWM230616P002150002023-01-26 1:08PM EST215.0028.000.000.000.00-230.00%
IWM230616P002200002023-01-24 1:55PM EST220.0032.350.000.000.00-140.00%
IWM230616P002250002022-12-30 10:33AM EST225.0051.000.000.000.00-210.00%
IWM230616P002300002023-01-26 3:10PM EST230.0042.350.000.000.00-42230.00%
IWM230616P002350002022-12-28 2:33PM EST235.0063.740.000.000.00-100.00%
IWM230616P002400002023-01-24 1:55PM EST240.0052.360.000.000.00-220.00%
IWM230616P002450002022-12-14 9:39AM EST245.0063.0560.1660.720.00-9140.94%
IWM230616P002500002023-01-24 1:54PM EST250.0062.350.000.000.00-120.00%
IWM230616P002550002023-01-18 9:46AM EST255.0067.240.000.000.00-200.00%
IWM230616P002600002022-12-23 12:19PM EST260.0086.2074.9275.230.00-2044.89%
IWM230616P002650002023-01-17 2:13PM EST265.0078.270.000.000.00-1200.00%
IWM230616P002700002023-01-25 3:12PM EST270.0083.000.000.000.00-42140.00%
IWM230616P002750002023-01-18 9:58AM EST275.0086.640.000.000.00-510.00%
IWM230616P002800002023-01-17 2:07PM EST280.0093.050.000.000.00-2000.00%
IWM230616P002850002022-12-23 12:46PM EST285.00111.2399.92100.220.00-50052.39%
IWM230616P002900002023-01-17 2:06PM EST290.00103.160.000.000.00-2000.00%
IWM230616P002950002023-01-18 9:47AM EST295.00107.270.000.000.00-2000.00%
IWM230616P003000002023-01-18 9:55AM EST300.00111.750.000.000.00-11500.00%
IWM230616P003050002023-01-18 9:53AM EST305.00116.750.000.000.00-4000.00%
IWM230616P003100002023-01-18 9:53AM EST310.00121.730.000.000.00-200.00%
IWM230616P003150002022-12-02 10:08AM EST315.00129.60139.85140.280.00-52091.80%
IWM230616P003200002023-01-18 9:56AM EST320.00131.800.000.000.00-200.00%