IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
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
IWM230915C000850002023-05-18 3:09PM EDT85.0092.0797.4297.860.00-41876.76%
IWM230915C000900002023-05-04 10:46AM EDT90.0080.5192.5292.950.00-11673.44%
IWM230915C000950002023-03-23 9:46AM EDT95.0079.9283.8784.340.00--10.00%
IWM230915C001000002023-05-30 12:37PM EDT100.0076.5282.7283.140.00-11166.72%
IWM230915C001050002022-10-17 10:27AM EDT105.0071.6977.7581.750.00-3280.13%
IWM230915C001200002023-06-01 2:01PM EDT120.0057.5163.1763.590.00-2853.59%
IWM230915C001250002023-03-17 3:36PM EDT125.0050.0254.2454.670.00-110.00%
IWM230915C001300002023-05-15 12:05PM EDT130.0046.6453.4753.880.00-91348.89%
IWM230915C001350002023-05-22 1:14PM EDT135.0045.7548.6649.070.00-1845.83%
IWM230915C001400002023-05-26 11:01AM EDT140.0038.3543.8844.280.00-2555842.77%
IWM230915C001410002023-05-24 11:43AM EDT141.0037.6542.9343.330.00-2542.20%
IWM230915C001420002023-05-25 11:28AM EDT142.0034.4541.9842.380.00-2241.61%
IWM230915C001430002023-05-25 11:28AM EDT143.0033.5341.0341.430.00--341.03%
IWM230915C001450002023-05-31 1:56PM EDT145.0031.6639.1439.550.00-2639.93%
IWM230915C001480002023-04-06 12:37PM EDT148.0031.8930.8931.240.00-210.00%
IWM230915C001500002023-05-24 1:40PM EDT150.0029.4334.4734.870.00-173237.13%
IWM230915C001520002023-03-27 2:36PM EDT152.0029.2825.0625.350.00--00.00%
IWM230915C001540002023-05-02 3:38PM EDT154.0023.5025.2125.540.00-210.00%
IWM230915C001550002023-06-02 1:40PM EDT155.0029.2629.9130.22+4.81+19.67%234334.25%
IWM230915C001570002023-03-29 11:36AM EDT157.0025.0423.9624.260.00--40.00%
IWM230915C001580002023-05-30 11:41AM EDT158.0022.0327.1927.580.00-71032.98%
IWM230915C001590002023-06-02 1:58PM EDT159.0025.9226.3126.64+6.02+30.25%2232.30%
IWM230915C001600002023-05-31 2:26PM EDT160.0018.9125.4225.800.00-3974231.98%
IWM230915C001610002023-06-01 2:53PM EDT161.0019.6724.5524.880.00-31331.34%
IWM230915C001620002023-05-12 12:16PM EDT162.0017.2323.6824.010.00-321230.87%
IWM230915C001630002023-06-01 2:01PM EDT163.0018.0922.8223.130.00-22730.35%
IWM230915C001640002023-05-31 12:39PM EDT164.0015.0821.9622.270.00-44129.87%
IWM230915C001650002023-06-02 3:23PM EDT165.0020.9121.1121.42+5.61+36.67%86,16229.41%
IWM230915C001660002023-05-31 12:08PM EDT166.0013.4720.3520.570.00-36028.93%
IWM230915C001670002023-06-02 11:22AM EDT167.0017.9519.5219.75+4.89+37.44%1015328.53%
IWM230915C001680002023-05-31 2:50PM EDT168.0012.6418.7018.920.00-3519928.06%
IWM230915C001690002023-05-31 1:32PM EDT169.0011.8717.8918.110.00-6924827.64%
IWM230915C001700002023-06-02 3:20PM EDT170.0016.9017.0217.30+4.05+31.52%3414,07427.19%
IWM230915C001710002023-06-01 9:34AM EDT171.0010.3216.2916.520.00-937426.80%
IWM230915C001720002023-06-02 3:59PM EDT172.0015.6015.5215.77+4.42+39.53%952226.47%
IWM230915C001730002023-06-02 3:23PM EDT173.0014.5314.7615.00+3.78+35.16%201,99826.04%
IWM230915C001740002023-06-02 3:59PM EDT174.0014.0814.0014.24+4.19+42.37%171,34325.62%
IWM230915C001750002023-06-02 3:41PM EDT175.0013.2013.2713.50+4.24+47.32%5325,16725.23%
IWM230915C001760002023-06-02 3:05PM EDT176.0012.1812.5412.77+3.83+45.87%1351,56824.82%
IWM230915C001770002023-06-02 1:09PM EDT177.0010.8011.8412.05+2.78+34.66%12115,37624.41%
IWM230915C001780002023-06-02 3:18PM EDT178.0011.0011.1611.34+3.56+47.85%2656,97623.99%
IWM230915C001790002023-06-02 3:18PM EDT179.0010.3210.4910.67+3.40+49.13%4071,21923.63%
IWM230915C001800002023-06-02 3:59PM EDT180.009.959.759.98+3.85+63.11%4,72543,13023.18%
IWM230915C001810002023-06-02 3:44PM EDT181.009.129.119.35+3.50+62.28%6311,07922.85%
IWM230915C001820002023-06-02 3:55PM EDT182.008.578.488.72+3.43+66.73%6261,23422.48%
IWM230915C001830002023-06-02 3:47PM EDT183.007.777.998.14+3.12+67.10%9811,32622.19%
IWM230915C001840002023-06-02 3:56PM EDT184.007.467.337.54+3.24+76.78%1,6032,70021.80%
IWM230915C001850002023-06-02 3:53PM EDT185.006.776.786.98+2.95+77.23%2,68726,01121.47%
IWM230915C001860002023-06-02 3:44PM EDT186.006.276.266.45+3.15+100.96%2362,05321.16%
IWM230915C001870002023-06-02 2:35PM EDT187.005.415.765.97+2.10+63.44%1381,17720.93%
IWM230915C001880002023-06-02 3:18PM EDT188.005.245.345.47+2.24+74.67%1,24017,19220.59%
IWM230915C001890002023-06-02 3:42PM EDT189.004.884.864.98+2.20+82.09%451,14120.23%
IWM230915C001900002023-06-02 4:07PM EDT190.004.564.514.55+2.32+103.57%6,60148,58219.97%
IWM230915C001910002023-06-02 3:01PM EDT191.003.874.034.21+1.68+76.71%1611,28619.90%
IWM230915C001920002023-06-02 1:44PM EDT192.003.433.743.78+1.52+79.58%14613,79219.53%
IWM230915C001930002023-06-02 3:52PM EDT193.003.313.393.44+1.71+106.87%5,2842,06819.34%
IWM230915C001940002023-06-02 3:55PM EDT194.003.063.073.11+1.60+109.59%843,17919.13%
IWM230915C001950002023-06-02 3:49PM EDT195.002.702.802.84+1.47+119.51%2,15232,30319.04%
IWM230915C001960002023-06-02 1:01PM EDT196.002.042.512.54+0.99+94.29%1961618.80%
IWM230915C001970002023-06-02 3:08PM EDT197.002.132.252.32+1.31+159.76%10528418.76%
IWM230915C001980002023-06-02 3:38PM EDT198.001.982.012.09+1.13+132.94%9287618.63%
IWM230915C001990002023-06-02 3:46PM EDT199.001.751.811.88+0.97+124.36%4921,81018.51%
IWM230915C002000002023-06-02 3:57PM EDT200.001.651.581.68+1.00+153.85%47219,56118.37%
IWM230915C002010002023-06-01 11:50AM EDT201.000.641.461.520.00-166018.34%
IWM230915C002020002023-06-02 3:46PM EDT202.001.261.301.33+0.78+162.50%31633518.12%
IWM230915C002030002023-06-02 3:33PM EDT203.001.141.141.19+0.64+128.00%6922118.04%
IWM230915C002040002023-05-26 2:06PM EDT204.000.521.041.060.00-15545517.96%
IWM230915C002050002023-06-02 3:49PM EDT205.000.910.900.95+0.54+145.95%305,74117.93%
IWM230915C002060002023-06-02 3:33PM EDT206.000.800.820.85+0.47+142.42%20738217.90%
IWM230915C002070002023-06-01 3:15PM EDT207.000.290.700.760.00-1221917.87%
IWM230915C002080002023-06-02 12:50PM EDT208.000.510.620.69+0.16+45.71%125617.92%
IWM230915C002090002023-06-02 3:47PM EDT209.000.570.560.62+0.35+159.09%1429817.92%
IWM230915C002100002023-06-02 3:49PM EDT210.000.520.490.55+0.31+147.62%8216,46417.88%
IWM230915C002110002023-06-01 9:52AM EDT211.000.170.440.500.00-217717.95%
IWM230915C002120002023-06-02 3:25PM EDT212.000.400.400.45+0.22+122.22%102517.98%
IWM230915C002130002023-06-02 1:21PM EDT213.000.310.350.41+0.15+93.75%2218.06%
IWM230915C002140002023-04-25 1:34PM EDT214.000.260.140.170.00-12315.72%
IWM230915C002150002023-06-02 2:41PM EDT215.000.260.310.33+0.13+100.00%113,12018.09%
IWM230915C002160002023-05-24 3:18PM EDT216.000.150.280.300.00-1976,85318.16%
IWM230915C002170002023-04-14 12:05PM EDT217.000.380.080.110.00--2015.72%
IWM230915C002180002023-04-25 1:35PM EDT218.000.170.090.120.00-1416.29%
IWM230915C002190002023-05-02 9:32AM EDT219.000.110.000.000.00-381176.25%
IWM230915C002200002023-06-02 3:55PM EDT220.000.190.180.21+0.11+137.50%24921,84518.53%
IWM230915C002210002023-03-23 2:57PM EDT221.000.240.180.210.00--018.90%
IWM230915C002220002023-04-25 1:36PM EDT222.000.120.060.090.00-1216.94%
IWM230915C002240002023-05-01 9:37AM EDT224.000.070.050.080.00-1317.29%
IWM230915C002250002023-06-02 2:44PM EDT225.000.110.120.14+0.04+57.14%180419.09%
IWM230915C002300002023-06-02 12:49PM EDT230.000.070.080.10+0.01+16.67%1230,84319.78%
IWM230915C002350002023-05-26 9:50AM EDT235.000.040.050.080.00-830920.70%
IWM230915C002400002023-06-02 10:46AM EDT240.000.040.040.06+0.02+100.00%153521.39%
IWM230915C002450002023-03-09 3:56PM EDT245.000.110.020.050.00-1110322.27%
IWM230915C002500002023-05-31 3:14PM EDT250.000.030.020.040.00-515823.05%
IWM230915C002550002023-05-30 9:44AM EDT255.000.040.020.040.00-262,15524.22%
IWM230915C002600002023-04-19 12:46PM EDT260.000.020.010.020.00-102,38723.83%
IWM230915C002650002023-04-13 1:55PM EDT265.000.020.000.060.00-1327.83%
IWM230915C002700002023-05-31 2:48PM EDT270.000.010.000.030.00-1118826.95%
IWM230915C002750002023-05-31 2:49PM EDT275.000.010.000.040.00-43428.91%
IWM230915C002800002023-05-25 10:01AM EDT280.000.010.000.020.00-11,77728.13%
IWM230915C002850002023-04-13 11:41AM EDT285.000.010.000.020.00-5018129.10%
IWM230915C002900002023-04-14 12:41PM EDT290.000.010.000.020.00-530330.08%
IWM230915C002950002023-04-03 3:36PM EDT295.000.020.000.030.00-329032.23%
Opções de vendapara15 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230915P000850002023-06-02 11:42AM EDT85.000.070.050.08-0.03-30.00%1120,80856.06%
IWM230915P000900002023-05-30 3:54PM EDT90.000.130.070.100.00-165,22053.91%
IWM230915P000950002023-05-30 2:02PM EDT95.000.160.080.130.00-13,81951.27%
IWM230915P001000002023-05-25 9:59AM EDT100.000.130.100.15-0.13-50.00%215,09649.81%
IWM230915P001050002023-05-30 10:30AM EDT105.000.170.130.17-0.06-26.09%21,18046.92%
IWM230915P001100002023-06-01 12:38PM EDT110.000.270.160.180.00-37,64443.70%
IWM230915P001150002023-05-30 9:50AM EDT115.000.360.200.220.00-1815,05741.46%
IWM230915P001200002023-06-02 12:38PM EDT120.000.280.250.27-0.21-42.86%25318,02139.26%
IWM230915P001250002023-06-02 3:17PM EDT125.000.330.310.34-0.19-36.54%25711,13337.26%
IWM230915P001300002023-06-02 1:58PM EDT130.000.430.400.41-0.16-27.12%330,16835.06%
IWM230915P001350002023-06-02 12:55PM EDT135.000.550.490.52-0.48-46.60%824,99133.15%
IWM230915P001400002023-06-02 3:33PM EDT140.000.660.630.66-0.30-31.25%1954,66531.28%
IWM230915P001410002023-05-31 3:05PM EDT141.000.880.660.69-0.39-30.71%11,56530.88%
IWM230915P001420002023-06-02 3:25PM EDT142.000.730.690.76-0.57-43.85%1273930.85%
IWM230915P001430002023-05-31 10:00AM EDT143.001.000.730.80-0.39-28.06%11,99430.49%
IWM230915P001440002023-06-01 3:28PM EDT144.001.180.770.840.00-1611,16630.14%
IWM230915P001450002023-06-02 11:11AM EDT145.000.950.820.89-0.29-23.39%624,85229.83%
IWM230915P001460002023-06-02 11:54AM EDT146.000.980.860.93-0.34-25.76%28794129.44%
IWM230915P001470002023-06-02 10:44AM EDT147.001.120.910.94-0.26-18.84%204,23128.80%
IWM230915P001480002023-06-02 3:11PM EDT148.000.980.961.04-0.48-32.88%313,11828.81%
IWM230915P001490002023-06-02 3:57PM EDT149.001.041.011.05-0.50-32.47%43794728.15%
IWM230915P001500002023-06-02 4:02PM EDT150.001.101.071.10-0.52-32.10%2,67295,74727.77%
IWM230915P001510002023-06-02 1:20PM EDT151.001.251.131.16-0.46-26.90%936,75627.43%
IWM230915P001520002023-06-02 3:26PM EDT152.001.261.191.27-0.55-30.39%4169527.38%
IWM230915P001530002023-06-02 10:13AM EDT153.001.621.271.34-0.55-25.35%631,34427.04%
IWM230915P001540002023-06-02 3:32PM EDT154.001.361.341.42-0.68-33.33%901,03526.75%
IWM230915P001550002023-06-02 1:11PM EDT155.001.571.421.45-0.55-25.94%2695,23226.15%
IWM230915P001560002023-06-02 2:11PM EDT156.001.611.501.54-0.64-28.44%216,50625.87%
IWM230915P001570002023-06-01 11:35AM EDT157.002.421.591.610.00-61,31525.45%
IWM230915P001580002023-06-02 1:01PM EDT158.001.881.681.71-0.67-26.27%239,96325.17%
IWM230915P001590002023-06-01 3:25PM EDT159.002.201.781.80-0.45-16.98%6184524.81%
IWM230915P001600002023-06-02 3:54PM EDT160.001.891.871.92-0.87-31.52%22389,13024.56%
IWM230915P001610002023-06-02 3:59PM EDT161.002.001.992.03-1.86-48.19%803,71524.24%
IWM230915P001620002023-06-02 1:30PM EDT162.002.262.112.20-1.38-37.91%727,80324.13%
IWM230915P001630002023-06-02 3:29PM EDT163.002.292.232.27-1.05-31.44%381,98723.59%
IWM230915P001640002023-06-02 3:15PM EDT164.002.412.372.40-1.25-34.15%1801,27323.26%
IWM230915P001650002023-06-02 3:52PM EDT165.002.512.512.56-1.23-32.89%74888,03523.02%
IWM230915P001660002023-06-01 3:40PM EDT166.004.042.652.730.00-164,42922.77%
IWM230915P001670002023-06-02 3:35PM EDT167.002.872.812.86-1.29-31.01%1995,01422.35%
IWM230915P001680002023-06-02 3:27PM EDT168.003.072.983.02-1.32-30.07%2852,71322.01%
IWM230915P001690002023-06-02 11:09AM EDT169.003.623.163.20-1.05-22.48%892,14821.70%
IWM230915P001700002023-06-02 3:57PM EDT170.003.373.343.39-1.56-31.64%940107,99021.38%
IWM230915P001710002023-06-02 3:20PM EDT171.003.633.543.61-1.57-30.19%3324,14021.13%
IWM230915P001720002023-06-02 1:30PM EDT172.003.983.753.80-1.52-27.64%1183,42720.73%
IWM230915P001730002023-06-02 3:21PM EDT173.004.113.984.02-1.86-31.16%6162,06920.40%
IWM230915P001740002023-06-02 3:00PM EDT174.004.374.224.26-1.77-28.83%1209,10820.09%
IWM230915P001750002023-06-02 4:02PM EDT175.004.504.444.51-2.13-32.13%3,68546,48719.76%
IWM230915P001760002023-06-02 3:15PM EDT176.004.854.714.79-2.11-30.32%1939,13119.46%
IWM230915P001770002023-06-02 10:33AM EDT177.005.155.005.07-2.28-30.69%3594,03119.13%
IWM230915P001780002023-06-02 3:15PM EDT178.005.465.315.37-2.39-30.45%3337,34218.80%
IWM230915P001790002023-06-02 3:46PM EDT179.005.775.625.72-2.40-29.38%3,50354218.56%
IWM230915P001800002023-06-02 3:59PM EDT180.006.025.976.06-2.63-30.40%6,22748,43818.24%
IWM230915P001810002023-06-02 3:54PM EDT181.006.416.276.42-2.71-29.71%11189717.91%
IWM230915P001820002023-06-02 3:00PM EDT182.006.796.686.82-4.08-37.53%4446217.63%
IWM230915P001830002023-06-02 12:59PM EDT183.007.867.077.24-2.87-26.75%7318317.35%
IWM230915P001840002023-06-02 2:13PM EDT184.008.087.537.74-4.46-35.57%3010217.21%
IWM230915P001850002023-06-02 3:56PM EDT185.008.088.048.16-3.79-31.93%47531,68816.81%
IWM230915P001860002023-05-25 10:36AM EDT186.0014.308.488.710.00-618716.68%
IWM230915P001870002023-06-02 10:21AM EDT187.0011.148.979.19-2.81-20.14%614616.29%
IWM230915P001880002023-06-01 10:02AM EDT188.0012.099.559.79-3.71-23.48%1118016.15%
IWM230915P001890002023-05-30 9:34AM EDT189.0013.4010.1210.380.00-111715.92%
IWM230915P001900002023-06-02 3:54PM EDT190.0010.9610.7210.95-4.23-27.85%5045,51815.55%
IWM230915P001910002023-05-23 10:00AM EDT191.0013.7411.3611.650.00-229015.49%
IWM230915P001920002023-06-02 3:14PM EDT192.0012.4712.0212.33-5.23-29.55%219815.29%
IWM230915P001930002023-04-20 1:37PM EDT193.0016.7017.6918.060.00-55229.51%
IWM230915P001940002023-05-24 12:00PM EDT194.0019.1813.4413.780.00-339614.94%
IWM230915P001950002023-06-02 1:48PM EDT195.0015.0014.2414.55-6.56-30.43%2019,33814.81%
IWM230915P001960002023-05-02 10:33AM EDT196.0024.8221.4121.670.00-1233.73%
IWM230915P001970002023-05-05 12:51PM EDT197.0023.6515.8216.190.00-5514.69%
IWM230915P001980002023-04-25 4:03PM EDT198.0025.3724.1424.490.00-599137.61%
IWM230915P001990002023-04-12 10:11AM EDT199.0021.8026.2726.570.00-2041.35%
IWM230915P002000002023-06-02 1:48PM EDT200.0019.3618.4618.85-5.05-20.69%43314.88%
IWM230915P002010002023-05-22 10:13AM EDT201.0024.2719.4019.780.00-2115.06%
IWM230915P002020002023-04-26 1:13PM EDT202.0029.1725.8526.270.00-2034.53%
IWM230915P002030002023-03-17 11:03AM EDT203.0032.1126.2026.600.00-3333.30%
IWM230915P002040002023-03-17 12:21PM EDT204.0032.6327.1627.580.00-2333.95%
IWM230915P002050002023-05-23 11:07AM EDT205.0024.9523.2923.680.00-1216.56%
IWM230915P002090002023-05-22 1:14PM EDT209.0030.8127.2727.670.00-1118.43%
IWM230915P002100002023-05-31 12:19PM EDT210.0037.6028.2728.670.00-22519518.90%
IWM230915P002110002023-05-22 1:14PM EDT211.0032.8129.2729.670.00-1119.36%
IWM230915P002120002023-05-22 11:34AM EDT212.0034.3330.2730.670.00--119.83%
IWM230915P002150002023-05-18 10:47AM EDT215.0038.3033.2633.660.00-3021.11%
IWM230915P002160002023-03-14 3:46PM EDT216.0040.5537.7338.090.00--036.82%
IWM230915P002170002023-03-30 9:37AM EDT217.0040.3341.3741.730.00--045.99%
IWM230915P002180002023-05-19 1:01PM EDT218.0041.8236.2636.660.00-1122.41%
IWM230915P002200002023-04-11 2:50PM EDT220.0042.2046.8447.160.00-1254.66%
IWM230915P002240002023-05-22 11:34AM EDT224.0046.3142.2642.660.00-1124.93%
IWM230915P002250002023-02-06 3:20PM EDT225.0030.6938.2738.770.00-440.00%
IWM230915P002300002023-05-19 1:01PM EDT230.0053.7948.2648.660.00-1127.33%
IWM230915P002350002023-03-15 10:36AM EDT235.0062.8159.2059.510.00-104054.94%
IWM230915P002400002023-04-25 3:08PM EDT240.0066.4865.9766.320.00-2063.37%
IWM230915P002450002023-03-15 10:36AM EDT245.0072.6969.1269.550.00-18059.86%
IWM230915P002500002023-05-19 1:01PM EDT250.0073.7968.2468.640.00-1034.40%
IWM230915P002550002023-03-24 3:58PM EDT255.0083.2177.1977.630.00-100057.18%
IWM230915P002600002023-06-02 3:19PM EDT260.0078.7378.2478.64-5.32-6.33%6037.70%
IWM230915P002650002023-06-01 11:08AM EDT265.0090.3383.2383.640.00-2139.26%
IWM230915P002700002022-12-16 1:27PM EDT270.0096.8082.7083.660.00-5000.00%
IWM230915P002750002023-05-22 11:34AM EDT275.0097.2693.2393.630.00-4042.16%
IWM230915P002800002023-05-26 1:25PM EDT280.00104.2398.2398.630.00-2143.62%
IWM230915P002850002023-02-27 3:23PM EDT285.0096.54109.35109.830.00-2077.63%
IWM230915P002900002023-04-26 3:05PM EDT290.00118.67113.70114.120.00-1076.83%
IWM230915P002950002023-04-26 3:05PM EDT295.00123.65118.69119.110.00-1278.55%