IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara30 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230630C001000002023-05-19 1:30PM EDT100.0076.280.000.000.00-100.00%
IWM230630C001150002023-05-18 1:28PM EDT115.0061.390.000.000.00-110.00%
IWM230630C001200002023-06-02 3:14PM EDT120.0061.530.000.000.00-8750.00%
IWM230630C001250002023-06-02 2:55PM EDT125.0056.200.000.000.00-250.00%
IWM230630C001300002023-06-02 3:18PM EDT130.0051.700.000.000.00-2170.00%
IWM230630C001350002023-06-02 9:35AM EDT135.0043.210.000.000.00-100.00%
IWM230630C001400002023-03-08 1:03PM EDT140.0048.3535.5335.950.00-2310.00%
IWM230630C001420002023-05-03 10:54AM EDT142.0032.5637.2137.430.00-110.00%
IWM230630C001430002023-05-03 9:39AM EDT143.0031.3235.1735.480.00-1100.00%
IWM230630C001440002023-05-04 3:25PM EDT144.0028.0437.9138.240.00--179.76%
IWM230630C001450002023-05-25 11:42AM EDT145.0028.330.000.000.00-100.00%
IWM230630C001460002023-05-03 11:27AM EDT146.0028.6733.5733.790.00-3342.14%
IWM230630C001470002023-06-02 3:50PM EDT147.0034.770.000.000.00-110.00%
IWM230630C001490002023-05-22 11:50AM EDT149.0029.650.000.000.00-300.00%
IWM230630C001500002023-06-01 10:40AM EDT150.0024.810.000.000.00-200.00%
IWM230630C001510002023-05-26 12:09PM EDT151.0025.410.000.000.00-100.00%
IWM230630C001520002023-05-30 10:24AM EDT152.0024.790.000.000.00-180.00%
IWM230630C001530002023-05-25 1:54PM EDT153.0021.850.000.000.00-1511530.00%
IWM230630C001540002023-05-25 1:53PM EDT154.0021.010.000.000.00-5900.00%
IWM230630C001550002023-06-02 1:08PM EDT155.0025.700.000.000.00-5620.00%
IWM230630C001560002023-05-25 12:12PM EDT156.0018.870.000.000.00-1600.00%
IWM230630C001570002023-05-04 3:33PM EDT157.0016.5625.0925.410.00-606458.37%
IWM230630C001580002023-05-26 3:32PM EDT158.0019.130.000.000.00-600.00%
IWM230630C001590002023-06-02 3:14PM EDT159.0022.840.000.000.00-83320.00%
IWM230630C001600002023-06-02 12:47PM EDT160.0020.940.000.000.00-8000.00%
IWM230630C001610002023-06-02 3:18PM EDT161.0021.070.000.000.00-23750.00%
IWM230630C001620002023-05-25 1:51PM EDT162.0013.980.000.000.00-3900.00%
IWM230630C001630002023-05-31 9:46AM EDT163.0012.920.000.000.00-100.00%
IWM230630C001640002023-06-01 9:41AM EDT164.0011.100.000.000.00-33760.00%
IWM230630C001650002023-06-05 1:32PM EDT165.0015.660.000.000.00-222350.00%
IWM230630C001660002023-05-26 10:25AM EDT166.0011.690.000.000.00-1142520.00%
IWM230630C001670002023-06-02 11:40AM EDT167.0013.610.000.000.00-1000.00%
IWM230630C001680002023-06-02 9:53AM EDT168.0011.430.000.000.00-14060.00%
IWM230630C001690002023-06-05 9:42AM EDT169.0012.580.000.000.00-100.00%
IWM230630C001700002023-06-05 4:00PM EDT170.0010.650.000.000.00-1741,6010.00%
IWM230630C001710002023-06-05 3:30PM EDT171.009.760.000.000.00-100.00%
IWM230630C001720002023-06-05 3:50PM EDT172.009.290.000.000.00-100.00%
IWM230630C001730002023-06-05 2:45PM EDT173.008.140.000.000.00-1361,5780.00%
IWM230630C001740002023-06-05 3:30PM EDT174.007.420.000.000.00-7000.00%
IWM230630C001750002023-06-05 4:04PM EDT175.006.630.000.000.00-6499,7920.00%
IWM230630C001760002023-06-05 3:56PM EDT176.006.060.000.000.00-1183,8580.00%
IWM230630C001770002023-06-05 3:30PM EDT177.005.250.000.000.00-11000.00%
IWM230630C001780002023-06-05 3:55PM EDT178.004.640.000.000.00-71411,1000.00%
IWM230630C001790002023-06-05 4:14PM EDT179.004.010.000.000.00-2,4923,6020.00%
IWM230630C001800002023-06-05 3:59PM EDT180.003.470.000.000.00-4,94900.39%
IWM230630C001810002023-06-05 3:56PM EDT181.003.050.000.000.00-4,57700.78%
IWM230630C001820002023-06-05 4:05PM EDT182.002.490.000.000.00-3,14101.56%
IWM230630C001830002023-06-05 3:32PM EDT183.002.120.000.000.00-78301.56%
IWM230630C001840002023-06-05 3:59PM EDT184.001.780.000.000.00-1,31817,9743.13%
IWM230630C001850002023-06-05 4:11PM EDT185.001.480.000.000.00-4,96403.13%
IWM230630C001860002023-06-05 4:02PM EDT186.001.270.000.000.00-3824,6073.13%
IWM230630C001870002023-06-05 3:55PM EDT187.001.060.000.000.00-46512,8483.13%
IWM230630C001880002023-06-05 3:50PM EDT188.000.900.000.000.00-5216,9443.13%
IWM230630C001890002023-06-05 3:50PM EDT189.000.750.000.000.00-24706.25%
IWM230630C001900002023-06-05 3:59PM EDT190.000.580.000.000.00-2,49327,0026.25%
IWM230630C001910002023-06-05 2:46PM EDT191.000.510.000.000.00-841,7166.25%
IWM230630C001920002023-06-05 3:25PM EDT192.000.420.000.000.00-2031,1006.25%
IWM230630C001930002023-06-05 3:43PM EDT193.000.340.000.000.00-2006.25%
IWM230630C001940002023-06-05 2:37PM EDT194.000.300.000.000.00-831,2866.25%
IWM230630C001950002023-06-05 3:59PM EDT195.000.220.000.000.00-2178,7066.25%
IWM230630C001960002023-06-05 1:26PM EDT196.000.230.000.000.00-302,0416.25%
IWM230630C001970002023-06-05 2:22PM EDT197.000.190.000.000.00-59846.25%
IWM230630C001980002023-06-05 9:40AM EDT198.000.180.000.000.00-106.25%
IWM230630C001990002023-06-05 3:55PM EDT199.000.110.000.000.00-821,1306.25%
IWM230630C002000002023-06-05 3:26PM EDT200.000.100.000.000.00-1682,43512.50%
IWM230630C002010002023-06-02 2:04PM EDT201.000.110.000.000.00-19912.50%
IWM230630C002020002023-06-05 10:10AM EDT202.000.080.000.000.00-200012.50%
IWM230630C002030002023-06-05 3:22PM EDT203.000.060.000.000.00-363012.50%
IWM230630C002040002023-06-02 3:10PM EDT204.000.070.000.000.00-4085012.50%
IWM230630C002050002023-06-05 9:57AM EDT205.000.050.000.000.00-2012.50%
IWM230630C002060002023-06-05 9:43AM EDT206.000.050.000.000.00-3012.50%
IWM230630C002070002023-05-31 10:37AM EDT207.000.010.000.000.00-1012.50%
IWM230630C002080002023-06-02 2:42PM EDT208.000.050.000.000.00-129212.50%
IWM230630C002090002023-06-05 3:55PM EDT209.000.030.000.000.00-455012.50%
IWM230630C002100002023-06-05 3:15PM EDT210.000.030.000.000.00-2011,81112.50%
IWM230630C002110002023-03-31 11:23AM EDT211.000.270.020.040.00-1125.98%
IWM230630C002120002023-05-30 10:52AM EDT212.000.010.000.000.00-16012.50%
IWM230630C002130002023-06-01 3:16PM EDT213.000.010.000.000.00--6112.50%
IWM230630C002140002023-06-01 3:16PM EDT214.000.010.000.000.00-28826712.50%
IWM230630C002150002023-06-05 10:26AM EDT215.000.010.000.000.00-56,45112.50%
IWM230630C002200002023-05-26 3:54PM EDT220.000.020.000.000.00-3643212.50%
IWM230630C002250002023-06-02 11:42AM EDT225.000.010.000.000.00-165825.00%
IWM230630C002300002023-04-19 9:52AM EDT230.000.020.000.010.00-144832.81%
IWM230630C002350002023-04-13 11:11AM EDT235.000.010.000.020.00-2044637.89%
IWM230630C002400002023-05-05 2:38PM EDT240.000.010.000.010.00-5018037.50%
IWM230630C002450002023-05-05 2:38PM EDT245.000.010.000.010.00-5013740.23%
IWM230630C002500002023-06-02 1:50PM EDT250.000.010.000.000.00-125025.00%
IWM230630C002550002023-02-14 10:30AM EDT255.000.050.000.030.00-108249.61%
Opções de vendapara30 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230630P001000002023-06-02 12:14PM EDT100.000.010.000.000.00-20026050.00%
IWM230630P001050002023-05-24 12:22PM EDT105.000.040.000.000.00-2950.00%
IWM230630P001100002023-06-02 11:50AM EDT110.000.010.000.000.00-12450.00%
IWM230630P001150002023-06-02 2:08PM EDT115.000.010.000.000.00-1025.00%
IWM230630P001200002023-06-05 2:08PM EDT120.000.020.000.000.00-1025.00%
IWM230630P001250002023-06-02 12:14PM EDT125.000.030.000.000.00-133925.00%
IWM230630P001300002023-06-02 2:59PM EDT130.000.020.000.000.00-77,95825.00%
IWM230630P001350002023-06-02 10:52AM EDT135.000.050.000.000.00-4018,20425.00%
IWM230630P001400002023-06-05 12:58PM EDT140.000.040.000.000.00-13,57425.00%
IWM230630P001410002023-06-02 11:32AM EDT141.000.050.000.000.00-21056425.00%
IWM230630P001420002023-06-02 9:35AM EDT142.000.090.000.000.00-15725.00%
IWM230630P001430002023-06-02 10:25AM EDT143.000.080.000.000.00-16533425.00%
IWM230630P001440002023-06-01 9:35AM EDT144.000.200.000.000.00-1012.50%
IWM230630P001450002023-06-05 10:26AM EDT145.000.070.000.000.00-1121,35512.50%
IWM230630P001460002023-06-02 11:07AM EDT146.000.090.000.000.00-5001,08612.50%
IWM230630P001470002023-06-02 4:00PM EDT147.000.080.000.000.00-2215,21512.50%
IWM230630P001480002023-06-05 3:18PM EDT148.000.090.000.000.00-113112.50%
IWM230630P001490002023-06-05 3:55PM EDT149.000.100.000.000.00-45012.50%
IWM230630P001500002023-06-05 3:15PM EDT150.000.110.000.000.00-3024,56112.50%
IWM230630P001510002023-06-05 2:06PM EDT151.000.110.000.000.00-1098012.50%
IWM230630P001520002023-06-02 11:22AM EDT152.000.140.000.000.00-7012.50%
IWM230630P001530002023-06-05 12:33PM EDT153.000.120.000.000.00-3972312.50%
IWM230630P001540002023-06-05 2:18PM EDT154.000.140.000.000.00-171,43712.50%
IWM230630P001550002023-06-05 3:44PM EDT155.000.160.000.000.00-1650,52912.50%
IWM230630P001560002023-06-05 2:18PM EDT156.000.180.000.000.00-11,43912.50%
IWM230630P001570002023-06-05 10:22AM EDT157.000.220.000.000.00-93012.50%
IWM230630P001580002023-06-05 3:18PM EDT158.000.230.000.000.00-382,63012.50%
IWM230630P001590002023-06-05 3:55PM EDT159.000.260.000.000.00-14074712.50%
IWM230630P001600002023-06-05 3:41PM EDT160.000.280.000.000.00-66234,48412.50%
IWM230630P001610002023-06-05 3:21PM EDT161.000.340.000.000.00-1463,73912.50%
IWM230630P001620002023-06-05 3:44PM EDT162.000.360.000.000.00-391,3136.25%
IWM230630P001630002023-06-05 3:50PM EDT163.000.410.000.000.00-5706.25%
IWM230630P001640002023-06-05 3:44PM EDT164.000.470.000.000.00-742,2246.25%
IWM230630P001650002023-06-05 4:14PM EDT165.000.540.000.000.00-3,00784,5026.25%
IWM230630P001660002023-06-05 3:13PM EDT166.000.630.000.000.00-29711,0666.25%
IWM230630P001670002023-06-05 4:14PM EDT167.000.710.000.000.00-2,01522,7766.25%
IWM230630P001680002023-06-05 3:43PM EDT168.000.790.000.000.00-1155,6946.25%
IWM230630P001690002023-06-05 3:52PM EDT169.000.900.000.000.00-262,6916.25%
IWM230630P001700002023-06-05 4:14PM EDT170.001.040.000.000.00-4,22182,7836.25%
IWM230630P001710002023-06-05 3:52PM EDT171.001.170.000.000.00-2333,2603.13%
IWM230630P001720002023-06-05 3:44PM EDT172.001.340.000.000.00-21203.13%
IWM230630P001730002023-06-05 3:04PM EDT173.001.610.000.000.00-21727,7873.13%
IWM230630P001740002023-06-05 3:47PM EDT174.001.740.000.000.00-6338,5743.13%
IWM230630P001750002023-06-05 4:04PM EDT175.002.000.000.000.00-41323,0123.13%
IWM230630P001760002023-06-05 4:06PM EDT176.002.310.000.000.00-89201.56%
IWM230630P001770002023-06-05 3:59PM EDT177.002.600.000.000.00-5052,9731.56%
IWM230630P001780002023-06-05 4:10PM EDT178.003.000.000.000.00-3,6635,2550.78%
IWM230630P001790002023-06-05 4:03PM EDT179.003.390.000.000.00-5793,3710.39%
IWM230630P001800002023-06-05 4:12PM EDT180.003.850.000.000.00-1,0302,0160.00%
IWM230630P001810002023-06-05 3:08PM EDT181.004.540.000.000.00-75800.00%
IWM230630P001820002023-06-05 3:03PM EDT182.005.040.000.000.00-5026280.00%
IWM230630P001830002023-06-05 3:01PM EDT183.005.540.000.000.00-3475530.00%
IWM230630P001840002023-06-05 2:56PM EDT184.006.190.000.000.00-12300.00%
IWM230630P001850002023-06-05 4:13PM EDT185.006.940.000.000.00-985680.00%
IWM230630P001860002023-06-05 4:13PM EDT186.007.700.000.000.00-35150.00%
IWM230630P001870002023-06-05 4:12PM EDT187.008.570.000.000.00-1400.00%
IWM230630P001880002023-06-05 2:13PM EDT188.009.160.000.000.00-822530.00%
IWM230630P001890002023-06-02 12:16PM EDT189.009.840.000.000.00-200.00%
IWM230630P001900002023-06-05 11:00AM EDT190.0011.310.000.000.00-13340.00%
IWM230630P001910002023-03-27 11:28AM EDT191.0018.9719.6019.890.00-202168.66%
IWM230630P001920002023-05-19 10:50AM EDT192.0015.240.000.000.00-180.00%
IWM230630P001930002023-06-05 3:54PM EDT193.0013.880.000.000.00-220.00%
IWM230630P001940002023-05-19 10:50AM EDT194.0017.160.000.000.00-110.00%
IWM230630P001950002023-05-26 3:32PM EDT195.0019.260.000.000.00-100.00%
IWM230630P001960002023-05-25 10:55AM EDT196.0022.520.000.000.00-33330.00%
IWM230630P001970002023-03-30 11:19AM EDT197.0021.2121.4421.670.00-5054.30%
IWM230630P001980002023-05-22 10:25AM EDT198.0021.090.000.000.00-110.00%
IWM230630P001990002023-04-26 2:37PM EDT199.0027.2522.8923.210.00-2053.92%
IWM230630P002000002023-05-31 11:18AM EDT200.0027.750.000.000.00-1500.00%
IWM230630P002010002023-03-23 2:49PM EDT201.0031.9223.2623.580.00-160046.12%
IWM230630P002020002023-03-23 2:47PM EDT202.0033.0024.2724.580.00-91047.35%
IWM230630P002030002023-05-22 10:25AM EDT203.0026.060.000.000.00-22010.00%
IWM230630P002040002023-05-25 12:30PM EDT204.0030.650.000.000.00-110.00%
IWM230630P002050002023-03-31 2:56PM EDT205.0027.5829.4229.680.00-1165.43%
IWM230630P002080002023-05-04 10:46AM EDT208.0038.6926.3326.620.00--00.00%
IWM230630P002100002023-05-10 11:34AM EDT210.0035.540.000.000.00-150.00%
IWM230630P002110002023-04-21 3:48PM EDT211.0033.5135.0035.300.00-1070.19%
IWM230630P002120002023-03-27 11:30AM EDT212.0039.0340.6040.880.00--0101.29%
IWM230630P002130002023-03-27 11:29AM EDT213.0040.2141.6041.880.00--0102.64%
IWM230630P002140002023-03-27 11:28AM EDT214.0041.2542.6042.880.00--0103.97%
IWM230630P002150002023-05-22 11:34AM EDT215.0037.310.000.000.00-110.00%
IWM230630P002200002023-03-23 2:42PM EDT220.0050.9342.2742.580.00-7065.87%
IWM230630P002250002023-04-05 1:46PM EDT225.0052.1250.2950.580.00-1095.61%
IWM230630P002300002023-03-15 4:05PM EDT230.0056.7553.1953.510.00-6084.27%
IWM230630P002350002023-04-25 4:00PM EDT235.0061.9861.0561.280.00-30111.50%
IWM230630P002400002023-04-25 10:41AM EDT240.0065.3766.0466.270.00-20116.47%
IWM230630P002450002023-03-24 3:58PM EDT245.0073.2467.2667.580.00-250088.33%
IWM230630P002500002023-05-09 2:25PM EDT250.0075.850.000.000.00-200.00%
IWM230630P002550002023-04-25 1:28PM EDT255.0081.5381.0181.240.00-50130.30%