Mercado fechará em 3 h 4 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
192,55-1,59 (-0,82%)
A partir de 10:56AM EST. Mercado aberto.
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
IWM230630C001250002022-10-26 11:27AM EST125.0061.3063.1564.160.00--10.00%
IWM230630C001300002023-02-01 3:37PM EST130.0068.0064.1464.460.00-1546.56%
IWM230630C001350002023-01-19 3:56PM EST135.0049.8859.4059.720.00-1244.47%
IWM230630C001400002022-12-19 3:03PM EST140.0037.1046.9247.320.00-23240.00%
IWM230630C001450002023-01-12 11:54AM EST145.0042.7349.9750.290.00-11140.14%
IWM230630C001500002023-01-12 11:17AM EST150.0038.2445.2445.550.00-103137.66%
IWM230630C001510002022-09-28 10:34AM EST151.0029.2540.3540.990.00--20.00%
IWM230630C001520002023-01-13 12:00PM EST152.0038.4243.5343.840.00-1137.37%
IWM230630C001530002022-12-30 3:20PM EST153.0028.0039.8940.280.00-1324.07%
IWM230630C001540002023-01-13 12:00PM EST154.0036.6541.7242.020.00-1136.60%
IWM230630C001550002023-02-01 9:58AM EST155.0040.4040.7741.080.00-1236.09%
IWM230630C001560002022-10-07 9:02AM EST156.0026.5631.5532.430.00-110.00%
IWM230630C001580002022-07-11 10:15AM EST158.0028.6944.9847.260.00--157.78%
IWM230630C001590002023-01-04 11:31AM EST159.0025.0041.2641.610.00--147.17%
IWM230630C001600002023-02-02 2:58PM EST160.0040.1836.3236.610.00-1934.24%
IWM230630C001610002022-07-11 9:58AM EST161.0026.4642.6244.910.00--156.59%
IWM230630C001630002022-07-11 9:57AM EST163.0024.9541.0643.210.00--6455.59%
IWM230630C001640002022-10-11 12:22PM EST164.0021.6031.1631.760.00-1828.49%
IWM230630C001650002023-01-20 10:23AM EST165.0025.1432.0032.260.00-31532.50%
IWM230630C001660002023-01-31 10:16AM EST166.0028.0331.1631.440.00-4732.26%
IWM230630C001670002023-01-05 11:21AM EST167.0017.5934.1734.490.00-7411142.48%
IWM230630C001680002022-09-29 8:58AM EST168.0017.2327.8728.280.00-22027.29%
IWM230630C001690002023-01-05 1:02PM EST169.0016.2732.4432.760.00-3426841.38%
IWM230630C001700002023-02-06 3:16PM EST170.0029.0027.8128.070.00-11,17230.90%
IWM230630C001710002023-02-01 10:47AM EST171.0025.9626.9927.260.00-87093930.61%
IWM230630C001720002022-12-28 1:36PM EST172.0013.7323.7324.040.00-1323.66%
IWM230630C001730002023-02-02 2:06PM EST173.0031.0125.3825.640.00-227129.98%
IWM230630C001740002022-10-17 1:36PM EST174.0017.2521.1421.640.00-13021.06%
IWM230630C001750002023-01-25 10:53AM EST175.0018.2223.7523.950.00-110429.11%
IWM230630C001760002023-01-10 10:43AM EST176.0014.4423.0223.190.00-12628.87%
IWM230630C001770002023-01-10 12:00PM EST177.0014.3422.2722.430.00-36128.61%
IWM230630C001780002023-01-10 10:19AM EST178.0013.8821.4221.630.00-213228.23%
IWM230630C001790002023-01-10 10:23AM EST179.0013.1620.7120.850.00-362927.89%
IWM230630C001800002023-02-02 11:48AM EST180.0024.4519.8920.100.00-22,56927.59%
IWM230630C001810002023-01-19 12:03PM EST181.0013.2019.2019.380.00-112427.34%
IWM230630C001820002023-02-03 2:14PM EST182.0022.2218.4518.640.00-315627.03%
IWM230630C001830002023-02-03 2:09PM EST183.0021.4317.7717.970.00-2011326.86%
IWM230630C001840002023-02-06 11:54AM EST184.0018.7017.0717.260.00-151726.57%
IWM230630C001850002023-02-06 1:11PM EST185.0017.6216.3716.520.00-410726.20%
IWM230630C001860002023-02-02 1:09PM EST186.0020.0515.6315.820.00-116525.89%
IWM230630C001870002023-01-30 2:27PM EST187.0012.0415.0115.140.00-1056625.60%
IWM230630C001880002023-02-01 10:11AM EST188.0013.9214.2614.450.00-229225.27%
IWM230630C001890002023-02-02 12:37PM EST189.0017.8113.6813.810.00-1035525.02%
IWM230630C001900002023-02-06 3:17PM EST190.0013.9913.0413.230.00-101,72624.87%
IWM230630C001950002023-02-06 3:24PM EST195.0010.9510.0510.160.00-7661823.37%
IWM230630C002000002023-02-07 10:36AM EST200.007.447.447.55-0.79-9.60%371422.12%
IWM230630C002050002023-02-03 10:32AM EST205.007.905.245.350.00-176820.92%
IWM230630C002100002023-02-03 1:27PM EST210.005.313.543.610.00-684,08619.86%
IWM230630C002150002023-02-02 2:49PM EST215.003.562.272.340.00-2959319.03%
IWM230630C002200002023-02-06 3:16PM EST220.001.661.391.440.00-214618.30%
IWM230630C002250002023-02-06 1:23PM EST225.001.070.810.870.00-114317.82%
IWM230630C002300002023-02-06 9:45AM EST230.000.730.470.510.00-641917.46%
IWM230630C002350002023-02-03 12:51PM EST235.000.630.260.320.00-5146017.47%
IWM230630C002400002023-02-02 2:47PM EST240.000.310.150.210.00-104617.65%
IWM230630C002450002023-02-02 3:34PM EST245.000.220.100.150.00-505218.07%
IWM230630C002500002023-02-03 10:44AM EST250.000.150.050.110.00-1225018.51%
IWM230630C002550002023-01-20 11:01AM EST255.000.040.010.090.00-108219.19%
Opções de vendapara30 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230630P001200002023-01-24 10:38AM EST120.000.480.370.410.00-239339.53%
IWM230630P001250002023-02-03 10:14AM EST125.000.430.460.500.00-12021137.84%
IWM230630P001300002023-01-30 12:07PM EST130.000.670.580.610.00-12,20536.18%
IWM230630P001350002023-01-30 3:55PM EST135.000.900.720.760.00-973334.72%
IWM230630P001400002023-02-01 9:48AM EST140.000.950.900.930.00-251,01133.15%
IWM230630P001450002023-02-06 3:54PM EST145.001.081.131.170.00-132731.82%
IWM230630P001500002023-02-03 11:29AM EST150.001.421.421.45+0.23+19.33%339430.41%
IWM230630P001510002023-02-06 12:25PM EST151.001.391.481.520.00-23030.16%
IWM230630P001520002023-02-03 9:30AM EST152.001.391.551.580.00-2022429.85%
IWM230630P001530002023-02-07 10:20AM EST153.001.591.621.66+0.22+16.06%4023229.63%
IWM230630P001540002023-01-18 2:48PM EST154.002.701.701.740.00-141329.38%
IWM230630P001550002023-02-03 3:28PM EST155.001.561.781.820.00-32,64929.13%
IWM230630P001560002023-02-03 12:57PM EST156.001.531.861.900.00-73128.86%
IWM230630P001570002023-02-06 3:57PM EST157.001.851.941.990.00-112128.61%
IWM230630P001580002023-02-07 10:04AM EST158.002.032.042.08+0.11+5.73%230928.35%
IWM230630P001590002023-02-06 12:16PM EST159.001.982.132.190.00-11428.15%
IWM230630P001600002023-02-07 9:40AM EST160.002.242.232.28+0.21+10.34%145127.86%
IWM230630P001610002023-02-01 11:13AM EST161.002.502.342.390.00-12012627.63%
IWM230630P001620002023-01-24 3:12PM EST162.003.032.442.500.00-5827.37%
IWM230630P001630002023-02-01 11:04AM EST163.002.782.562.620.00-11524927.14%
IWM230630P001640002023-01-19 10:02AM EST164.004.822.682.730.00-18826.86%
IWM230630P001650002023-02-06 10:32AM EST165.002.732.802.870.00-143126.66%
IWM230630P001660002023-02-03 11:28AM EST166.002.372.942.990.00-4011626.37%
IWM230630P001670002023-01-20 1:41PM EST167.004.803.073.130.00-203426.14%
IWM230630P001680002023-02-02 11:20AM EST168.002.513.223.270.00-18025.88%
IWM230630P001690002023-02-03 12:57PM EST169.002.683.373.420.00-339525.63%
IWM230630P001700002023-02-07 10:23AM EST170.003.523.543.59+0.29+8.98%21,53825.43%
IWM230630P001710002023-02-02 12:11PM EST171.002.873.693.750.00-8736525.17%
IWM230630P001720002023-02-03 9:30AM EST172.003.353.873.930.00-323524.95%
IWM230630P001730002023-02-03 3:44PM EST173.003.464.034.080.00-619824.63%
IWM230630P001740002023-01-20 10:28AM EST174.006.824.224.300.00-2016824.48%
IWM230630P001750002023-02-06 3:20PM EST175.004.234.424.470.00-51,84324.17%
IWM230630P001760002023-02-02 10:51AM EST176.003.474.614.670.00-138423.92%
IWM230630P001770002023-02-01 3:08PM EST177.004.254.824.890.00-135723.70%
IWM230630P001780002023-02-02 9:32AM EST178.004.145.045.110.00-21,01023.46%
IWM230630P001790002023-02-02 9:35AM EST179.004.235.265.320.00-141623.16%
IWM230630P001800002023-02-07 10:23AM EST180.005.495.505.58+0.22+4.17%134922.97%
IWM230630P001810002023-02-03 10:14AM EST181.004.615.755.810.00-12037822.68%
IWM230630P001820002023-02-02 1:14PM EST182.004.696.016.080.00-1822.46%
IWM230630P001830002023-02-06 11:49AM EST183.005.756.276.330.00-129722.17%
IWM230630P001840002023-02-06 10:02AM EST184.005.786.566.630.00-51021.96%
IWM230630P001850002023-02-07 10:04AM EST185.006.816.826.89+0.44+6.91%359321.64%
IWM230630P001860002023-02-06 11:23AM EST186.006.387.157.220.00-1250621.45%
IWM230630P001870002023-02-02 9:34AM EST187.006.097.457.530.00-134121.19%
IWM230630P001880002023-02-06 10:02AM EST188.006.857.777.850.00-512920.91%
IWM230630P001890002023-02-02 9:34AM EST189.006.648.098.170.00-331520.61%
IWM230630P001900002023-02-06 10:40AM EST190.008.008.468.530.00-593520.37%
IWM230630P001950002023-02-06 2:14PM EST195.009.7110.4610.550.00-316519.12%
IWM230630P002000002023-02-07 9:35AM EST200.0012.9012.8112.97+0.80+6.61%239717.80%
IWM230630P002050002023-02-07 9:35AM EST205.0015.7615.6815.88+2.67+20.40%14616.48%
IWM230630P002100002023-01-18 2:10PM EST210.0025.7019.1319.350.00-52115.23%
IWM230630P002150002023-01-23 11:04AM EST215.0028.0523.0823.360.00-2114.09%
IWM230630P002200002023-01-25 1:26PM EST220.0033.4527.5027.790.00-2012.90%
IWM230630P002250002023-02-06 11:06AM EST225.0030.2032.3732.700.00-10613.79%
IWM230630P002300002022-09-13 8:30AM EST230.0046.5565.0367.730.00-1286.69%
IWM230630P002350002023-01-24 1:29PM EST235.0047.6342.3942.710.00-5516.94%
IWM230630P002400002023-01-24 1:58PM EST240.0052.3647.5147.840.00-2219.70%
IWM230630P002550002023-01-24 1:58PM EST255.0067.3662.4662.790.00-5523.41%