Mercado abrirá em 6 h 31 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
196,99-1,33 (-0,67%)
No fechamento: 04:00PM EST
196,75 -0,24 (-0,12%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929C001300002022-10-24 12:05PM EST130.0051.7558.7263.170.00-440.00%
IWM230929C001350002022-10-25 8:54AM EST135.0050.6054.4358.880.00--40.00%
IWM230929C001400002022-11-11 11:04AM EST140.0054.0544.0148.300.00-330.00%
IWM230929C001450002022-10-28 8:33AM EST145.0045.7846.5051.000.00-100.00%
IWM230929C001500002022-12-27 10:31AM EST150.0034.2344.1244.830.00-120.00%
IWM230929C001510002022-10-10 11:57AM EST151.0031.3034.6637.310.00--720.00%
IWM230929C001520002022-10-10 8:43AM EST152.0031.600.000.000.00--100.00%
IWM230929C001530002022-11-08 10:42AM EST153.0038.7637.2240.640.00--260.00%
IWM230929C001560002022-11-30 3:16PM EST156.0038.7429.7530.410.00-1380.00%
IWM230929C001570002022-10-12 12:59PM EST157.0027.2740.2043.500.00--128.77%
IWM230929C001580002022-10-21 2:14PM EST158.0030.4735.6139.030.00-502510.94%
IWM230929C001590002022-10-21 2:13PM EST159.0029.7335.7238.320.00-389414.98%
IWM230929C001600002023-01-11 10:44AM EST160.0031.300.000.000.00-100.00%
IWM230929C001610002022-10-21 2:12PM EST161.0028.4833.4736.860.00-83417.54%
IWM230929C001620002022-10-07 11:21AM EST162.0025.9829.8932.190.00-440.00%
IWM230929C001640002022-10-10 8:48AM EST164.0024.390.000.000.00--970.00%
IWM230929C001650002022-10-13 1:32PM EST165.0025.1134.9936.310.00--126.40%
IWM230929C001680002022-10-07 9:19AM EST168.0022.8125.9828.110.00-110.00%
IWM230929C001700002023-02-02 1:26PM EST170.0036.230.000.000.00-500.00%
IWM230929C001710002022-10-06 12:53PM EST171.0023.5224.5226.180.00-339.55%
IWM230929C001720002022-12-22 2:25PM EST172.0018.2324.4124.860.00--10.00%
IWM230929C001730002023-01-06 3:18PM EST173.0020.1232.5633.050.00-1131.54%
IWM230929C001740002022-12-20 1:28PM EST174.0017.9721.3921.910.00-450.00%
IWM230929C001750002023-01-24 10:56AM EST175.0024.000.000.000.00-500.00%
IWM230929C001780002022-11-14 9:44AM EST178.0025.4820.3822.310.00-2116.80%
IWM230929C001790002023-02-02 10:26AM EST179.0027.680.000.000.00-300.00%
IWM230929C001800002023-02-02 1:26PM EST180.0028.310.000.000.00-500.00%
IWM230929C001810002022-12-19 9:35AM EST181.0014.7218.1018.580.00-13113.57%
IWM230929C001820002023-01-26 9:30AM EST182.0019.880.000.000.00-100.00%
IWM230929C001830002023-01-26 9:30AM EST183.0019.240.000.000.00-100.00%
IWM230929C001850002023-01-09 2:09PM EST185.0013.920.000.000.00-200.00%
IWM230929C001900002023-02-01 3:23PM EST190.0018.240.000.000.00-300.00%
IWM230929C001950002023-02-03 10:33AM EST195.0017.700.000.00+0.25+1.43%1400.00%
IWM230929C002000002023-02-03 9:44AM EST200.0014.160.000.00-0.27-1.87%100.39%
IWM230929C002050002023-02-03 11:35AM EST205.0012.120.000.00+1.15+10.48%1801.56%
IWM230929C002100002023-02-01 3:36PM EST210.008.060.000.000.00-101.56%
IWM230929C002150002023-02-02 1:01PM EST215.007.160.000.000.00-2103.13%
IWM230929C002200002023-02-02 1:01PM EST220.005.260.000.000.00-103.13%
IWM230929C002250002023-01-23 9:42AM EST225.001.800.000.000.00-103.13%
IWM230929C002300002023-01-11 3:54PM EST230.001.580.000.000.00-103.13%
IWM230929C002350002023-01-30 2:08PM EST235.000.860.000.000.00-1006.25%
IWM230929C002400002023-01-31 10:54AM EST240.000.610.000.000.00-31006.25%
IWM230929C002500002023-02-03 11:02AM EST250.000.650.000.00+0.65-3-6.25%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929P001200002023-02-01 1:45PM EST120.000.760.000.000.00-1012.50%
IWM230929P001250002023-02-02 9:30AM EST125.000.900.000.000.00-1012.50%
IWM230929P001300002023-01-31 11:11AM EST130.001.330.000.000.00-30012.50%
IWM230929P001350002023-02-03 1:52PM EST135.001.410.000.000.00-4012.50%
IWM230929P001400002023-02-03 1:52PM EST140.001.680.000.000.00-506.25%
IWM230929P001450002023-02-03 1:51PM EST145.002.000.000.000.00-306.25%
IWM230929P001500002023-02-03 1:36PM EST150.002.390.000.000.00-2006.25%
IWM230929P001510002023-01-03 3:15PM EST151.006.232.192.430.00--128.63%
IWM230929P001520002023-01-19 2:47PM EST152.004.250.000.000.00-206.25%
IWM230929P001530002023-02-03 1:52PM EST153.002.630.000.000.00-106.25%
IWM230929P001540002023-02-03 1:47PM EST154.002.780.000.000.00-106.25%
IWM230929P001550002023-02-03 12:30PM EST155.002.690.000.000.00-6706.25%
IWM230929P001570002022-10-12 12:59PM EST157.0013.437.217.390.00--138.71%
IWM230929P001590002023-01-09 10:23AM EST159.006.610.000.000.00-106.25%
IWM230929P001600002023-02-03 12:05PM EST160.003.220.000.000.00-2006.25%
IWM230929P001610002023-02-03 10:49AM EST161.003.250.000.000.00-106.25%
IWM230929P001620002023-02-02 9:58AM EST162.003.400.000.000.00-4006.25%
IWM230929P001630002022-12-23 10:03AM EST163.0010.255.665.750.00-41,03431.04%
IWM230929P001650002023-02-03 1:11PM EST165.004.000.000.000.00-5006.25%
IWM230929P001660002022-11-29 3:14PM EST166.009.859.9910.550.00--139.37%
IWM230929P001670002023-01-27 2:10PM EST167.004.990.000.000.00-603.13%
IWM230929P001680002022-11-28 3:55PM EST168.0010.6812.1612.770.00--25042.31%
IWM230929P001690002022-11-29 3:16PM EST169.0010.6211.0411.610.00-1728139.33%
IWM230929P001700002023-02-02 11:23AM EST170.004.370.000.000.00-803.13%
IWM230929P001710002023-02-03 1:57PM EST171.004.960.000.000.00-703.13%
IWM230929P001720002023-01-26 12:31PM EST172.006.650.000.000.00-1003.13%
IWM230929P001740002023-01-27 2:10PM EST174.006.450.000.000.00-603.13%
IWM230929P001750002023-02-03 10:15AM EST175.005.460.000.000.00-37503.13%
IWM230929P001760002023-02-02 11:30AM EST176.005.450.000.000.00-603.13%
IWM230929P001770002023-01-31 12:56PM EST177.007.170.000.000.00-203.13%
IWM230929P001790002023-02-02 11:30AM EST179.005.990.000.000.00-603.13%
IWM230929P001800002023-02-03 9:52AM EST180.006.630.000.000.00-2003.13%
IWM230929P001810002023-02-03 1:34PM EST181.007.010.000.000.00-203.13%
IWM230929P001830002023-02-02 1:01PM EST183.006.940.000.000.00-201.56%
IWM230929P001850002023-02-03 9:34AM EST185.007.900.000.000.00-701.56%
IWM230929P001900002023-02-02 3:50PM EST190.009.010.000.000.00-700.78%
IWM230929P001950002023-02-03 12:47PM EST195.0010.370.000.000.00-37700.39%
IWM230929P002000002023-02-03 1:14PM EST200.0013.120.000.000.00-100.00%
IWM230929P002050002023-02-02 3:38PM EST205.0014.980.000.000.00-200.00%
IWM230929P002100002023-02-02 1:26PM EST210.0017.230.000.000.00-500.00%
IWM230929P002150002023-02-01 2:43PM EST215.0023.850.000.000.00-1000.00%
IWM230929P002250002022-11-07 10:31AM EST225.0047.7543.3546.600.00--145.51%