Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
167,31-4,08 (-2,38%)
No fechamento: 04:00PM EDT
167,35 +0,04 (+0,02%)
Pós-fechamento: 07:59PM EDT
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
IWM230630C001300002022-08-18 12:24PM EDT130.0071.9152.3955.540.00-4462.61%
IWM230630C001350002022-09-01 1:37PM EDT135.0051.1437.7141.770.00-1341.98%
IWM230630C001400002022-07-28 1:48PM EDT140.0051.7253.7056.070.00-1175.71%
IWM230630C001450002022-07-01 10:07AM EDT145.0036.2047.9950.270.00-10068.90%
IWM230630C001500002022-09-09 11:13AM EDT150.0043.7926.6130.590.00-3637.78%
IWM230630C001580002022-07-11 11:15AM EDT158.0028.6944.9847.260.00--174.08%
IWM230630C001600002022-08-11 10:21AM EDT160.0046.9535.7537.650.00-3258.29%
IWM230630C001610002022-07-11 10:58AM EDT161.0026.4642.6244.910.00--171.96%
IWM230630C001630002022-07-11 10:57AM EDT163.0024.9541.0643.210.00--6470.43%
IWM230630C001640002022-09-23 11:40AM EDT164.0019.5019.0220.28-7.38-27.46%1732.25%
IWM230630C001650002022-09-22 12:05PM EDT165.0021.9518.4619.710.00-1632.07%
IWM230630C001660002022-07-18 12:54PM EDT166.0024.7140.5342.200.00-2271.15%
IWM230630C001670002022-09-12 11:08AM EDT167.0032.6017.2918.540.00-25431.62%
IWM230630C001680002022-07-18 12:48PM EDT168.0023.7939.0140.710.00-22069.81%
IWM230630C001690002022-07-26 10:47AM EDT169.0025.8436.3237.510.00-225265.23%
IWM230630C001700002022-09-13 10:41AM EDT170.0027.6615.6816.890.00-11,19031.03%
IWM230630C001710002022-07-12 10:11AM EDT171.0019.1835.9137.990.00--2166.63%
IWM230630C001720002022-07-18 9:58AM EDT172.0021.3535.4536.970.00-2365.98%
IWM230630C001730002022-09-01 3:13PM EDT173.0023.5114.2015.240.00-3025830.31%
IWM230630C001740002022-08-24 12:17PM EDT174.0031.7113.0913.860.00-13028.62%
IWM230630C001750002022-09-01 3:13PM EDT175.0022.2213.2314.380.00-101830.18%
IWM230630C001760002022-07-26 3:27PM EDT176.0021.5130.7332.190.00-6460.21%
IWM230630C001770002022-09-12 10:37AM EDT177.0026.4112.3413.230.00-1229.48%
IWM230630C001780002022-09-01 3:13PM EDT178.0020.4711.8812.780.00-107329.33%
IWM230630C001790002022-07-26 3:27PM EDT179.0019.8428.5929.870.00-237658.19%
IWM230630C001800002022-09-22 4:02PM EDT180.0013.4611.0112.140.00-13029.42%
IWM230630C001810002022-07-18 10:00AM EDT181.0016.3829.1730.900.00-422160.77%
IWM230630C001820002022-09-08 10:41AM EDT182.0018.5410.1811.290.00-52029.10%
IWM230630C001830002022-07-18 9:58AM EDT183.0015.5227.8229.160.00-2359.27%
IWM230630C001840002022-08-04 12:35PM EDT184.0022.0816.4416.990.00-1140.11%
IWM230630C001850002022-09-13 9:33AM EDT185.0019.019.219.810.00-12228.13%
IWM230630C001860002022-07-28 3:59PM EDT186.0019.2020.9621.650.00-141449.23%
IWM230630C001870002022-07-26 3:27PM EDT187.0015.4823.4124.490.00-4235053.72%
IWM230630C001880002022-09-13 9:53AM EDT188.0017.477.938.980.00-1228.18%
IWM230630C001890002022-08-10 12:54PM EDT189.0023.0916.8717.560.00-2343.81%
IWM230630C001900002022-09-22 9:41AM EDT190.0010.477.268.280.00-21227.88%
IWM230630C001950002022-09-23 10:04AM EDT195.006.255.786.79-4.52-41.97%16727.34%
IWM230630C002000002022-09-23 2:37PM EDT200.004.654.555.45-1.24-21.05%553126.72%
IWM230630C002050002022-09-23 10:01AM EDT205.003.913.534.40-10.83-73.47%22826.32%
IWM230630C002100002022-09-23 12:14PM EDT210.002.782.723.51-1.32-32.20%121,00925.93%
IWM230630C002150002022-09-23 12:10PM EDT215.002.242.082.59-0.80-26.32%102525.03%
IWM230630C002200002022-09-20 2:41PM EDT220.001.831.492.28-1.53-45.54%113125.57%
IWM230630C002250002022-09-22 10:42AM EDT225.001.451.241.74-0.47-24.48%51725.12%
IWM230630C002300002022-09-12 12:54PM EDT230.003.690.841.470.00-63825.36%
IWM230630C002400002022-09-13 1:05PM EDT240.001.760.440.990.00-101025.50%
IWM230630C002450002022-09-13 9:30AM EDT245.001.420.290.840.00-1225.73%
IWM230630C002500002022-09-13 9:30AM EDT250.001.080.170.730.00-1926.07%
IWM230630C002550002022-09-16 2:42PM EDT255.000.650.090.630.00-12926.37%
Opções de vendapara30 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230630P001200002022-09-21 1:16PM EDT120.002.693.524.040.00-2210938.53%
IWM230630P001250002022-09-22 3:22PM EDT125.003.824.054.720.00-12337.21%
IWM230630P001300002022-09-23 3:18PM EDT130.005.234.965.32+0.97+22.77%18535.45%
IWM230630P001350002022-08-15 11:11AM EDT135.003.204.074.500.00-304929.83%
IWM230630P001400002022-09-23 3:28PM EDT140.007.226.747.25+2.85+65.22%141333.13%
IWM230630P001450002022-09-23 11:31AM EDT145.007.977.988.42+1.40+21.31%30727732.00%
IWM230630P001500002022-09-23 2:20PM EDT150.009.949.309.73+1.39+16.26%1013730.85%
IWM230630P001510002022-09-08 1:53PM EDT151.009.539.4410.29+2.98+45.50%52231.17%
IWM230630P001520002022-07-14 2:13PM EDT152.0010.934.855.230.00-183920.29%
IWM230630P001530002022-08-03 10:45AM EDT153.006.956.887.150.00-105423.48%
IWM230630P001540002022-08-03 10:44AM EDT154.007.157.087.330.00-303023.10%
IWM230630P001550002022-09-21 11:32AM EDT155.007.9510.7511.400.00-53730.08%
IWM230630P001560002022-08-03 10:45AM EDT156.007.557.467.730.00-202022.37%
IWM230630P001570002022-08-12 3:12PM EDT157.005.666.857.270.00-31320.75%
IWM230630P001580002022-08-03 10:45AM EDT158.007.977.858.360.00-505022.02%
IWM230630P001590002022-07-06 10:18AM EDT159.0012.547.397.830.00--120.27%
IWM230630P001600002022-09-23 12:25PM EDT160.0013.1012.4913.02+3.19+32.19%74128.85%
IWM230630P001650002022-09-20 10:42AM EDT165.0011.2614.0615.030.00-557127.96%
IWM230630P001660002022-08-16 2:07PM EDT166.007.0710.3610.850.00-2419.81%
IWM230630P001670002022-07-11 11:00AM EDT167.0015.098.078.490.00--114.85%
IWM230630P001690002022-07-15 2:55PM EDT169.0015.057.678.130.00-2212.38%
IWM230630P001700002022-09-22 10:31AM EDT170.0014.7616.2117.360.00-111,08727.24%
IWM230630P001710002022-09-23 11:48AM EDT171.0017.6016.6917.85+0.73+4.33%411827.09%
IWM230630P001730002022-09-01 4:02PM EDT173.0013.1117.6418.870.00--1026.80%
IWM230630P001740002022-09-01 4:02PM EDT174.0013.4718.1319.350.00-101126.59%
IWM230630P001750002022-09-23 11:12AM EDT175.0019.2018.3420.09+1.80+10.34%42,53926.80%
IWM230630P001760002022-09-21 9:52AM EDT176.0014.6219.3820.380.00-505526.22%
IWM230630P001770002022-09-21 9:52AM EDT177.0015.0419.9020.930.00-303126.07%
IWM230630P001780002022-09-22 9:31AM EDT178.0017.0920.2021.510.00-3525.96%
IWM230630P001790002022-09-22 3:01PM EDT179.0019.1020.7722.070.00-105925.79%
IWM230630P001800002022-09-20 3:07PM EDT180.0017.0021.5422.640.00-112325.63%
IWM230630P001830002022-09-16 10:40AM EDT183.0018.0622.7524.720.00-3325.69%
IWM230630P001840002022-08-08 10:25AM EDT184.0013.5818.5218.800.00-2112.71%
IWM230630P001850002022-09-23 1:01PM EDT185.0025.6524.1026.52+6.25+32.22%452026.40%
IWM230630P001860002022-09-13 9:58AM EDT186.0016.6224.0027.800.00-1127.42%
IWM230630P001880002022-08-30 3:56PM EDT188.0018.5725.0029.120.00-2927.20%
IWM230630P001890002022-09-16 10:12AM EDT189.0021.5426.0029.790.00-610127.09%
IWM230630P001900002022-09-23 1:01PM EDT190.0029.0027.6829.14+4.07+16.33%1912724.45%
IWM230630P001950002022-09-23 1:00PM EDT195.0032.6430.0034.12+6.37+24.25%16226.66%
IWM230630P002000002022-09-23 1:00PM EDT200.0036.5334.7836.70+7.62+26.36%1512023.59%
IWM230630P002050002022-09-09 1:32PM EDT205.0025.1938.0642.070.00-1226.31%
IWM230630P002100002022-09-16 12:54PM EDT210.0036.0242.2846.370.00-2426.40%
IWM230630P002150002022-08-26 10:02AM EDT215.0028.5047.5950.930.00-1326.90%
IWM230630P002200002022-09-16 12:54PM EDT220.0044.2652.3055.910.00-2428.40%
IWM230630P002300002022-09-13 9:30AM EDT230.0046.5562.0965.710.00-12830.74%
IWM230630P002350002022-08-30 11:01AM EDT235.0051.1667.0670.670.00--131.98%
IWM230630P002400002022-09-13 9:30AM EDT240.0055.9672.0675.660.00-1233.27%