IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
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
IWM230929C001200002023-05-19 1:01PM EDT120.0058.2057.2757.660.00-2550.68%
IWM230929C001250002023-05-03 10:38AM EDT125.0051.5152.4852.860.00-262648.85%
IWM230929C001300002023-03-24 1:02PM EDT130.0045.0450.6151.110.00-2458.91%
IWM230929C001350002023-05-04 2:50PM EDT135.0038.8543.0143.390.00-1842.99%
IWM230929C001400002023-05-24 9:53AM EDT140.0038.6038.3638.720.00-1340.17%
IWM230929C001410002023-04-04 11:17AM EDT141.0038.6033.5933.980.00--110.00%
IWM230929C001450002023-05-26 12:18PM EDT145.0034.2733.7834.140.00-2613237.55%
IWM230929C001460002023-05-26 11:07AM EDT146.0033.2132.8833.230.00-242337.02%
IWM230929C001480002023-04-04 12:04PM EDT148.0032.8327.6828.000.00--1119.23%
IWM230929C001490002023-05-26 9:41AM EDT149.0030.2730.2030.540.00-3435.51%
IWM230929C001500002023-05-30 11:31AM EDT150.0029.3029.3129.65-0.98-3.24%65935.01%
IWM230929C001510002023-05-26 11:14AM EDT151.0028.3028.4328.770.00-819834.53%
IWM230929C001520002023-05-30 1:09PM EDT152.0027.5127.5627.90+0.12+0.44%61034.07%
IWM230929C001530002022-11-08 11:42AM EDT153.0038.7637.2240.640.00--2669.32%
IWM230929C001540002023-05-17 1:45PM EDT154.0027.0625.8326.160.00-1133.11%
IWM230929C001550002023-05-26 11:00AM EDT155.0025.2724.9725.310.00-82132.67%
IWM230929C001560002023-05-26 9:51AM EDT156.0023.6224.1224.460.00-44032.21%
IWM230929C001570002023-05-04 10:46AM EDT157.0019.9823.2823.610.00--231.73%
IWM230929C001580002023-04-28 11:39AM EDT158.0023.6523.1723.580.00-22633.73%
IWM230929C001590002023-05-30 1:48PM EDT159.0021.3221.6221.95-0.83-3.75%210830.85%
IWM230929C001600002023-05-02 12:01PM EDT160.0018.3120.8121.130.00-17030.41%
IWM230929C001610002023-05-25 1:43PM EDT161.0019.6620.0020.320.00-4011329.98%
IWM230929C001620002023-05-25 10:02AM EDT162.0019.2519.2019.510.00-346329.53%
IWM230929C001630002023-05-26 11:41AM EDT163.0018.6318.4118.710.00-105129.08%
IWM230929C001640002023-04-05 12:27PM EDT164.0018.4918.3218.590.00-213630.49%
IWM230929C001650002023-05-25 10:13AM EDT165.0016.4816.8617.160.00-4719928.26%
IWM230929C001660002023-05-26 11:47AM EDT166.0016.2516.1116.390.00-45827.83%
IWM230929C001670002023-05-25 9:54AM EDT167.0015.4615.3615.650.00-55227.45%
IWM230929C001680002023-04-25 10:17AM EDT168.0016.3914.2214.380.00-59832825.65%
IWM230929C001690002023-05-19 2:55PM EDT169.0014.6913.9014.190.00-22326.65%
IWM230929C001700002023-05-26 10:36AM EDT170.0013.5513.1913.470.00-176626.25%
IWM230929C001710002023-05-30 1:04PM EDT171.0012.4512.5012.73-2.54-16.94%27525.75%
IWM230929C001720002023-05-30 11:48AM EDT172.0011.7511.8212.08-0.84-6.67%1825.45%
IWM230929C001730002023-05-25 10:05AM EDT173.0011.3611.1511.370.00-245524.97%
IWM230929C001740002023-05-25 12:59PM EDT174.009.8310.5010.720.00-1010624.60%
IWM230929C001750002023-05-15 12:49PM EDT175.0010.429.8710.090.00-179724.25%
IWM230929C001760002023-05-25 9:39AM EDT176.009.339.269.470.00-2510723.89%
IWM230929C001770002023-05-26 10:53AM EDT177.008.978.668.860.00-88423.51%
IWM230929C001780002023-05-17 3:19PM EDT178.009.238.098.290.00-197223.19%
IWM230929C001790002023-05-24 2:12PM EDT179.008.147.567.730.00-919722.85%
IWM230929C001800002023-05-25 12:26PM EDT180.006.597.067.150.00-50068522.43%
IWM230929C001810002023-05-24 9:40AM EDT181.007.626.536.610.00-14349222.05%
IWM230929C001820002023-05-24 4:10PM EDT182.006.776.036.120.00-186321.75%
IWM230929C001830002023-05-24 4:10PM EDT183.006.295.555.640.00-5272421.43%
IWM230929C001850002023-05-30 1:48PM EDT185.004.504.674.75-1.65-26.83%21,05520.82%
IWM230929C001900002023-05-26 3:33PM EDT190.003.252.882.950.00-1682,47919.51%
IWM230929C001950002023-05-30 2:40PM EDT195.001.711.681.74-0.24-12.31%1453,21318.59%
IWM230929C002000002023-05-30 1:26PM EDT200.000.900.940.99+0.07+8.43%1275,25818.01%
IWM230929C002050002023-05-30 4:01PM EDT205.000.540.520.57-0.01-1.82%61,99517.80%
IWM230929C002100002023-05-30 12:04PM EDT210.000.300.290.34-0.06-16.67%13,26617.90%
IWM230929C002150002023-05-30 12:28PM EDT215.000.180.170.210.00-21,94518.14%
IWM230929C002200002023-05-30 12:31PM EDT220.000.120.100.14-0.08-40.00%1116,48718.60%
IWM230929C002250002023-05-02 9:37AM EDT225.000.070.060.100.00-32819.19%
IWM230929C002300002023-04-26 10:15AM EDT230.000.060.040.070.00-13,45419.73%
IWM230929C002350002023-05-16 2:21PM EDT235.000.030.020.060.00-963820.70%
IWM230929C002400002023-05-26 10:36AM EDT240.000.030.010.050.00-830,29321.49%
IWM230929C002500002023-05-16 12:29PM EDT250.000.010.000.040.00-1224423.34%
IWM230929C002550002023-05-05 12:05PM EDT255.000.010.000.030.00-101,71123.83%
IWM230929C002600002023-03-30 10:55AM EDT260.000.030.000.060.00--1,83326.76%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929P001200002023-05-25 11:17AM EDT120.000.570.550.61-0.16-21.92%25,03038.77%
IWM230929P001250002023-05-25 10:56AM EDT125.000.890.690.740.00-6945136.67%
IWM230929P001300002023-05-26 12:08PM EDT130.000.950.850.910.00-137434.72%
IWM230929P001350002023-05-23 12:38PM EDT135.001.151.071.120.00-141,56332.76%
IWM230929P001400002023-05-25 3:52PM EDT140.001.671.341.400.00-161,15430.97%
IWM230929P001410002023-05-19 1:41PM EDT141.001.531.401.470.00-119630.64%
IWM230929P001420002023-05-19 2:37PM EDT142.001.691.471.530.00-19130.25%
IWM230929P001430002023-05-15 12:40PM EDT143.001.971.541.600.00-215029.88%
IWM230929P001440002023-05-30 2:03PM EDT144.001.701.621.68-0.52-23.42%2849529.57%
IWM230929P001450002023-05-25 10:07AM EDT145.002.111.691.760.00-799829.22%
IWM230929P001460002023-05-18 11:30AM EDT146.001.881.781.840.00-717128.86%
IWM230929P001470002023-05-19 11:40AM EDT147.002.101.861.930.00-569828.53%
IWM230929P001480002023-05-30 2:07PM EDT148.002.081.962.02-0.29-12.24%2598928.17%
IWM230929P001490002023-05-30 2:07PM EDT149.002.182.052.12-0.21-8.79%231,75227.84%
IWM230929P001500002023-05-30 2:41PM EDT150.002.172.162.21-0.61-21.94%3137,93027.45%
IWM230929P001510002023-05-30 2:03PM EDT151.002.382.262.33-1.80-43.06%1657027.17%
IWM230929P001520002023-05-16 10:19AM EDT152.003.242.382.450.00-195226.86%
IWM230929P001530002023-05-30 2:03PM EDT153.002.632.502.57-0.51-16.24%2041826.53%
IWM230929P001540002023-05-30 2:59PM EDT154.002.702.632.69-0.14-4.93%464,18726.17%
IWM230929P001550002023-05-30 2:04PM EDT155.002.842.762.83-0.59-17.20%16396525.86%
IWM230929P001560002023-05-30 2:59PM EDT156.002.982.902.97-0.24-7.45%371225.53%
IWM230929P001570002023-05-30 3:00PM EDT157.003.143.053.12-0.41-11.55%36325.21%
IWM230929P001580002023-05-30 2:59PM EDT158.003.293.213.27-0.62-15.86%261424.87%
IWM230929P001590002023-05-30 2:04PM EDT159.003.553.373.44-0.29-7.55%172924.56%
IWM230929P001600002023-05-30 3:33PM EDT160.003.583.553.61-0.04-1.10%1323,41324.23%
IWM230929P001610002023-05-30 3:14PM EDT161.003.833.733.79+0.41+11.99%323,35623.90%
IWM230929P001620002023-05-30 10:13AM EDT162.003.813.923.99-0.18-4.51%1016623.60%
IWM230929P001630002023-05-24 9:46AM EDT163.004.734.124.190.00-111,08223.27%
IWM230929P001640002023-05-26 10:27AM EDT164.004.634.334.400.00-223022.94%
IWM230929P001650002023-05-25 3:52PM EDT165.005.344.554.620.00-3,0035,57222.61%
IWM230929P001660002023-05-30 10:00AM EDT166.004.614.784.85-1.42-23.55%14722.27%
IWM230929P001670002023-05-30 10:13AM EDT167.004.885.035.10+0.40+8.93%104221.96%
IWM230929P001680002023-05-30 2:00PM EDT168.005.485.285.36-0.68-11.04%150321.63%
IWM230929P001690002023-05-25 2:26PM EDT169.006.435.555.630.00-6320821.30%
IWM230929P001700002023-05-30 1:34PM EDT170.006.025.835.90-0.01-0.17%13936,06920.93%
IWM230929P001710002023-05-24 1:45PM EDT171.005.856.136.21-0.95-13.97%1040620.62%
IWM230929P001720002023-05-30 12:48PM EDT172.006.616.446.52+0.68+11.47%428220.28%
IWM230929P001730002023-05-30 12:48PM EDT173.006.966.776.85-1.13-13.97%1030619.94%
IWM230929P001740002023-05-24 4:08PM EDT174.007.737.127.200.00-19619.61%
IWM230929P001750002023-05-30 3:43PM EDT175.007.517.487.56+0.01+0.13%5911,07919.25%
IWM230929P001760002023-05-30 1:56PM EDT176.008.087.867.95+0.02+0.25%2028818.93%
IWM230929P001770002023-05-30 3:13PM EDT177.008.438.278.35+1.03+13.92%41,59218.58%
IWM230929P001780002023-05-25 10:07AM EDT178.009.678.688.860.00-423818.45%
IWM230929P001790002023-05-25 1:46PM EDT179.0010.299.139.310.00-174518.12%
IWM230929P001800002023-05-26 1:18PM EDT180.009.759.609.790.00-12,70317.80%
IWM230929P001810002023-05-11 9:54AM EDT181.0012.4710.0710.290.00-129117.48%
IWM230929P001820002023-05-22 1:14PM EDT182.009.5810.5910.810.00-207417.15%
IWM230929P001830002023-05-23 11:20AM EDT183.009.2811.1411.360.00-27016.83%
IWM230929P001850002023-05-25 9:35AM EDT185.0012.9212.3012.540.00-115,90616.20%
IWM230929P001900002023-05-17 10:29AM EDT190.0017.6715.6816.020.00-12,28214.87%
IWM230929P001950002023-05-12 9:30AM EDT195.0021.6119.8420.200.00-3062214.09%
IWM230929P002000002023-05-24 10:39AM EDT200.0024.7324.5724.930.00-24514.70%
IWM230929P002050002023-04-13 10:48AM EDT205.0027.9932.2632.580.00-1129.07%
IWM230929P002100002023-04-04 2:24PM EDT210.0035.0139.5240.000.00-120039.72%
IWM230929P002150002023-05-17 2:26PM EDT215.0038.9539.5039.870.00-291020.12%
IWM230929P002200002023-05-18 12:06PM EDT220.0043.7944.4944.860.00-1121.80%
IWM230929P002250002023-04-26 2:38PM EDT225.0053.2248.7849.220.00-100.00%
IWM230929P002300002023-05-22 1:14PM EDT230.0051.7854.4854.850.00--125.05%
IWM230929P002350002023-04-25 2:29PM EDT235.0061.3160.9761.340.00-1137.56%
IWM230929P002400002023-04-25 10:41AM EDT240.0065.3965.9666.330.00-2239.40%
IWM230929P002450002023-05-19 1:01PM EDT245.0068.7869.4669.830.00-1129.40%
IWM230929P002550002023-04-25 1:28PM EDT255.0081.5580.9381.300.00-5544.57%
IWM230929P002600002023-05-24 10:39AM EDT260.0084.4584.4484.810.00--033.30%