Mercado fechará em 59 mins

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
187,90-1,68 (-0,89%)
A partir de 01:01PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230915C001000002023-01-30 10:38AM EST100.0090.3090.0890.58+6.30+7.50%1558.12%
IWM230915C001050002022-10-17 9:27AM EST105.0071.6977.7581.750.00-320.00%
IWM230915C001200002022-10-13 8:30AM EST120.0052.0070.6373.130.00--250.79%
IWM230915C001250002022-11-11 1:36PM EST125.0067.0056.9960.630.00-200.00%
IWM230915C001300002022-10-26 2:15PM EST130.0057.0058.8063.500.00-2049.31%
IWM230915C001350002022-12-15 2:55PM EST135.0047.9956.0657.050.00-1141.05%
IWM230915C001400002023-01-27 12:09PM EST140.0053.1352.6153.250.00-252441.46%
IWM230915C001450002022-10-21 1:57PM EST145.0039.1345.1548.690.00-1239.29%
IWM230915C001500002023-01-11 1:40PM EST150.0039.5743.7844.370.00-1837.65%
IWM230915C001550002023-01-23 2:22PM EST155.0039.4139.4440.030.00-2935.79%
IWM230915C001600002023-01-23 10:37AM EST160.0034.4335.1835.750.00-164833.92%
IWM230915C001650002023-01-30 12:01PM EST165.0031.4831.2131.71+0.58+1.88%15,95132.38%
IWM230915C001700002023-01-27 12:08PM EST170.0027.9027.4227.710.00-810,49330.70%
IWM230915C001750002023-01-20 11:13AM EST175.0021.2223.6624.000.00-448,15129.31%
IWM230915C001800002023-01-27 9:31AM EST180.0020.2220.0920.440.00-110,18327.89%
IWM230915C001850002023-01-30 10:50AM EST185.0016.7716.8917.14+0.50+3.07%5075,79426.60%
IWM230915C001900002023-01-30 10:37AM EST190.0014.0013.8414.04-0.84-5.66%113,16925.27%
IWM230915C001950002023-01-30 10:44AM EST195.0010.9311.0411.26-0.45-3.95%15,19324.06%
IWM230915C002000002023-01-27 10:57AM EST200.008.398.608.760.00-967,76622.85%
IWM230915C002050002023-01-27 3:04PM EST205.007.166.496.640.00-51,02721.78%
IWM230915C002100002023-01-26 3:00PM EST210.004.584.754.880.00-511,41820.82%
IWM230915C002150002023-01-27 12:49PM EST215.003.513.373.480.00-807,67619.97%
IWM230915C002200002023-01-30 12:35PM EST220.002.342.312.40+0.09+4.00%19,60919.21%
IWM230915C002250002023-01-27 2:00PM EST225.001.691.551.620.00-443518.60%
IWM230915C002300002023-01-30 12:35PM EST230.001.061.021.08-0.13-10.92%124,63018.15%
IWM230915C002350002023-01-27 2:47PM EST235.000.750.660.720.00-83417.85%
IWM230915C002400002023-01-13 3:50PM EST240.000.710.400.510.00-12348817.86%
IWM230915C002450002023-01-25 12:01PM EST245.000.270.270.370.00-210417.97%
IWM230915C002500002023-01-25 9:36AM EST250.000.240.190.260.00-37517.99%
IWM230915C002550002023-01-12 10:06AM EST255.000.300.110.210.00-1053118.41%
IWM230915C002600002022-12-20 11:02AM EST260.000.170.070.190.00-345619.09%
IWM230915C002650002022-12-23 1:57PM EST265.000.130.090.120.00-2318.85%
IWM230915C002700002023-01-20 11:01AM EST270.000.070.020.140.00-1017920.09%
IWM230915C002750002023-01-20 10:35AM EST275.000.060.010.130.00-103020.75%
IWM230915C002800002023-01-30 9:33AM EST280.000.040.030.070.00-31,22120.02%
IWM230915C002850002022-12-07 3:06PM EST285.000.130.000.130.00-1013122.41%
IWM230915C002900002022-12-13 1:35PM EST290.000.220.000.110.00-5029822.71%
IWM230915C002950002022-12-07 3:19PM EST295.000.100.000.110.00-1428023.49%
Opções de vendapara15 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230915P000850002023-01-30 12:46PM EST85.000.220.220.230.00-4094445.80%
IWM230915P000900002023-01-20 1:13PM EST90.000.300.270.300.00-859244.43%
IWM230915P000950002023-01-20 1:08PM EST95.000.370.330.370.00-21,36042.82%
IWM230915P001000002023-01-30 12:01PM EST100.000.430.400.45+0.03+7.50%11,06141.21%
IWM230915P001050002023-01-13 1:39PM EST105.000.550.490.530.00-1,0501,06839.45%
IWM230915P001100002023-01-25 3:12PM EST110.000.610.590.630.00-13,08437.84%
IWM230915P001150002023-01-23 10:51AM EST115.000.770.710.750.00-115,23836.28%
IWM230915P001200002023-01-26 9:31AM EST120.000.800.850.890.00-21,46234.75%
IWM230915P001250002023-01-27 12:01PM EST125.000.971.021.070.00-16,25433.36%
IWM230915P001300002023-01-27 1:35PM EST130.001.141.231.280.00-220,29631.98%
IWM230915P001350002023-01-30 11:52AM EST135.001.501.491.54+0.01+0.67%124,74530.69%
IWM230915P001400002023-01-27 2:44PM EST140.001.661.801.850.00-17,30129.41%
IWM230915P001450002023-01-25 3:42PM EST145.002.262.192.240.00-515,85128.23%
IWM230915P001500002023-01-27 1:35PM EST150.002.432.652.710.00-371,20527.07%
IWM230915P001550002023-01-26 9:32AM EST155.003.023.243.270.00-516,15125.92%
IWM230915P001600002023-01-24 12:00PM EST160.004.303.923.980.00-631,40424.88%
IWM230915P001650002023-01-30 12:01PM EST165.004.764.734.80+0.09+1.93%139,97823.77%
IWM230915P001700002023-01-27 3:34PM EST170.005.255.745.800.00-17154,45422.71%
IWM230915P001750002023-01-26 12:44PM EST175.007.156.916.980.00-23,11721.63%
IWM230915P001800002023-01-27 12:52PM EST180.007.758.318.390.00-30518,82020.55%
IWM230915P001850002023-01-30 10:50AM EST185.0010.049.9410.03+0.69+7.38%5078,96319.42%
IWM230915P001900002023-01-27 2:33PM EST190.0011.8211.8511.94+0.77+6.97%19,64818.21%
IWM230915P001950002023-01-20 10:59AM EST195.0017.7514.0014.200.00-7891,23516.99%
IWM230915P002000002023-01-30 10:52AM EST200.0016.8716.6317.00+0.97+6.10%12,56616.00%
IWM230915P002050002023-01-26 2:32PM EST205.0020.2319.6720.110.00-319814.73%
IWM230915P002100002023-01-27 11:38AM EST210.0022.9023.1723.670.00-7560013.34%
IWM230915P002150002023-01-23 9:30AM EST215.0030.2027.1327.690.00-32111.68%
IWM230915P002200002023-01-17 2:17PM EST220.0033.7231.5132.120.00-228.20%
IWM230915P002250002022-12-28 1:14PM EST225.0052.8035.0735.790.00-140.00%
IWM230915P002300002022-12-02 11:58AM EST230.0043.5054.7855.450.00-272045.53%
IWM230915P002350002022-11-11 10:54AM EST235.0048.0054.5058.390.00-7227543.74%
IWM230915P002400002022-11-15 10:42AM EST240.0051.6961.8664.050.00-2046.89%
IWM230915P002450002022-12-12 1:06PM EST245.0065.6261.8762.700.00-1035.63%
IWM230915P002500002022-12-08 2:35PM EST250.0070.3372.0272.910.00-1048.29%
IWM230915P002550002022-09-21 12:09PM EST255.0076.5181.0185.380.00--059.99%
IWM230915P002600002023-01-17 2:15PM EST260.0073.5971.5372.090.00-20013.28%
IWM230915P002650002023-01-17 2:14PM EST265.0078.4176.5377.090.00-2014.06%
IWM230915P002700002022-12-16 12:27PM EST270.0096.8082.7083.660.00-50030.46%
IWM230915P002750002023-01-17 2:17PM EST275.0088.6186.5286.980.00-200.00%
IWM230915P002800002022-12-23 1:08PM EST280.00106.2394.7895.310.00-6038.89%
IWM230915P002850002023-01-11 12:57PM EST285.00103.2996.4996.980.00-400.00%
IWM230915P002900002022-12-16 12:24PM EST290.00116.71102.70103.660.00-50034.80%
IWM230915P002950002023-01-06 11:04AM EST295.00118.03106.57107.150.00-2222.27%