IWM - iShares Russell 2000 ETF

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de novembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231117C000900002023-05-03 1:38PM EDT90.0085.690.000.000.00-20200.00%
IWM231117C000950002023-03-27 12:11PM EDT95.0080.1377.7578.390.00-230.00%
IWM231117C001150002023-05-03 10:54AM EDT115.0060.880.000.000.00-3100.00%
IWM231117C001200002023-05-03 11:41AM EDT120.0056.200.000.000.00-2941960.00%
IWM231117C001250002023-05-03 11:01AM EDT125.0051.670.000.000.00-320.00%
IWM231117C001300002023-04-11 10:57AM EDT130.0050.9846.4646.910.00-91932.70%
IWM231117C001350002023-03-24 12:43PM EDT135.0041.5546.7447.440.00-2150.90%
IWM231117C001400002023-04-11 10:58AM EDT140.0042.1537.6138.020.00-91131.32%
IWM231117C001410002023-05-08 1:36PM EDT141.0037.830.000.000.00-200.00%
IWM231117C001420002023-04-06 12:29PM EDT142.0037.9737.5238.050.00-22437.20%
IWM231117C001430002023-05-05 10:42AM EDT143.0036.150.000.000.00-4410.00%
IWM231117C001440002023-05-09 10:03AM EDT144.0034.150.000.000.00-2280.00%
IWM231117C001450002023-05-19 3:07PM EDT145.0035.720.000.000.00-200.00%
IWM231117C001460002023-05-30 9:40AM EDT146.0035.020.000.000.00-200.00%
IWM231117C001470002023-05-03 11:41AM EDT147.0032.290.000.000.00-180.00%
IWM231117C001480002023-04-04 2:33PM EDT148.0033.7328.9429.410.00-161123.43%
IWM231117C001490002023-05-05 12:42PM EDT149.0030.970.000.000.00-4470.00%
IWM231117C001500002023-05-26 1:34PM EDT150.0031.480.000.000.00-12780.00%
IWM231117C001510002023-05-03 9:53AM EDT151.0029.520.000.000.00-2160.00%
IWM231117C001530002023-05-05 11:32AM EDT153.0027.640.000.000.00-240.00%
IWM231117C001550002023-05-09 1:41PM EDT155.0026.120.000.000.00-440.00%
IWM231117C001560002023-03-31 2:26PM EDT156.0029.9426.5627.060.00-4234.09%
IWM231117C001570002023-05-09 10:50AM EDT157.0024.090.000.000.00-390.00%
IWM231117C001580002023-05-08 3:01PM EDT158.0024.140.000.000.00-6100.00%
IWM231117C001590002023-05-10 11:57AM EDT159.0023.290.000.000.00-270.00%
IWM231117C001600002023-05-15 12:54PM EDT160.0022.910.000.000.00-120.00%
IWM231117C001610002023-04-24 2:34PM EDT161.0024.8522.5222.930.00--131.73%
IWM231117C001620002023-05-23 10:57AM EDT162.0025.310.000.000.00-6180.00%
IWM231117C001630002023-05-12 1:17PM EDT163.0018.400.000.000.00-800.00%
IWM231117C001640002023-05-23 9:54AM EDT164.0022.790.000.000.00-1110.00%
IWM231117C001650002023-05-25 11:20AM EDT165.0017.640.000.000.00-2180.00%
IWM231117C001660002023-03-22 10:37AM EDT166.0021.8020.6821.070.00--234.11%
IWM231117C001670002023-05-17 12:53PM EDT167.0018.120.000.000.00--10.00%
IWM231117C001680002023-05-04 1:25PM EDT168.0014.900.000.000.00-200.00%
IWM231117C001690002023-05-30 9:47AM EDT169.0016.870.000.000.00-560.00%
IWM231117C001700002023-05-25 11:20AM EDT170.0014.290.000.000.00-23130.00%
IWM231117C001710002023-05-23 10:51AM EDT171.0018.280.000.000.00-1120.00%
IWM231117C001720002023-05-04 10:18AM EDT172.0012.070.000.000.00-20310.00%
IWM231117C001730002023-05-17 3:46PM EDT173.0014.370.000.000.00-100.00%
IWM231117C001740002023-05-30 10:50AM EDT174.0012.670.000.000.00-10530.00%
IWM231117C001750002023-05-26 3:03PM EDT175.0012.800.000.000.00-400.00%
IWM231117C001760002023-05-30 12:08PM EDT176.0011.280.000.000.00-2190.10%
IWM231117C001770002023-05-30 12:19PM EDT177.0010.760.000.000.00-200.39%
IWM231117C001780002023-05-22 11:40AM EDT178.0011.930.000.000.00-1130.39%
IWM231117C001790002023-05-10 10:36AM EDT179.0010.020.000.000.00-21820.78%
IWM231117C001800002023-05-23 2:02PM EDT180.0011.640.000.000.00-19560.78%
IWM231117C001810002023-05-19 3:04PM EDT181.009.210.000.000.00-13400.78%
IWM231117C001820002023-05-18 11:55AM EDT182.009.370.000.000.00-8381.56%
IWM231117C001830002023-05-18 11:55AM EDT183.008.850.000.000.00-81141.56%
IWM231117C001840002023-05-23 2:02PM EDT184.009.380.000.000.00-1501.56%
IWM231117C001850002023-05-24 12:18PM EDT185.007.160.000.000.00-11011.56%
IWM231117C001860002023-05-22 11:47AM EDT186.007.610.000.000.00-161.56%
IWM231117C001870002023-05-30 3:52PM EDT187.005.760.000.000.00-14531.56%
IWM231117C001880002023-05-10 10:46AM EDT188.005.610.000.000.00-10113.13%
IWM231117C001890002023-05-30 11:22AM EDT189.004.740.000.000.00-10213.13%
IWM231117C001900002023-05-24 12:18PM EDT190.005.060.000.000.00-1943.13%
IWM231117C001910002023-05-25 2:22PM EDT191.004.200.000.000.00-5173.13%
IWM231117C001920002023-05-15 10:58AM EDT192.004.010.000.000.00-263.13%
IWM231117C001930002023-05-24 1:36PM EDT193.003.990.000.000.00-2193.13%
IWM231117C001940002023-05-18 3:29PM EDT194.003.910.000.000.00-78773.13%
IWM231117C001950002023-05-25 11:22AM EDT195.002.770.000.000.00-3253413.13%
IWM231117C001960002023-05-22 2:15PM EDT196.003.810.000.000.00-68833.13%
IWM231117C001970002023-05-26 2:54PM EDT197.002.850.000.000.00-10893.13%
IWM231117C001980002023-05-12 2:23PM EDT198.002.110.000.000.00-23013.13%
IWM231117C001990002023-04-25 2:36PM EDT199.002.942.042.160.00-1219.01%
IWM231117C002000002023-05-30 3:53PM EDT200.001.900.000.000.00-1603.13%
IWM231117C002010002023-05-25 3:28PM EDT201.001.770.000.000.00-2163.13%
IWM231117C002020002023-05-16 3:51PM EDT202.001.380.000.000.00-173.13%
IWM231117C002030002023-05-26 2:54PM EDT203.001.650.000.000.00-10836.25%
IWM231117C002040002023-05-26 12:13PM EDT204.001.430.000.000.00-1411556.25%
IWM231117C002050002023-05-30 12:19PM EDT205.001.170.000.000.00-43,3046.25%
IWM231117C002060002023-05-23 9:39AM EDT206.001.580.000.000.00-176.25%
IWM231117C002070002023-05-12 3:35PM EDT207.000.900.000.000.00-1706.25%
IWM231117C002080002023-05-04 10:32AM EDT208.000.830.000.000.00-1226.25%
IWM231117C002090002023-05-02 11:04AM EDT209.000.720.000.000.00-116.25%
IWM231117C002100002023-05-30 2:45PM EDT210.000.750.000.000.00-2196.25%
IWM231117C002150002023-05-24 11:13AM EDT215.000.530.000.000.00-109,5406.25%
IWM231117C002200002023-03-31 3:08PM EDT220.001.080.350.420.00-2718.95%
IWM231117C002250002023-05-30 9:53AM EDT225.000.220.000.000.00-1146.25%
IWM231117C002300002023-05-22 2:25PM EDT230.000.170.000.000.00-286.25%
IWM231117C002400002023-04-04 11:14AM EDT240.000.170.040.100.00--4019.83%
IWM231117C002450002023-04-04 10:23AM EDT245.000.120.000.080.00--5020.36%
IWM231117C002500002023-04-13 9:52AM EDT250.000.080.000.080.00-308021.39%
IWM231117C002550002023-04-04 11:00AM EDT255.000.070.000.070.00--10022.07%
IWM231117C002600002023-05-04 12:34PM EDT260.000.010.000.000.00-207012.50%
Opções de vendapara17 de novembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231117P000900002023-05-26 10:26AM EDT90.000.310.000.000.00-1025.00%
IWM231117P000950002023-05-11 3:30PM EDT95.000.470.000.000.00--025.00%
IWM231117P001000002023-05-02 1:55PM EDT100.000.640.000.000.00-5012.50%
IWM231117P001050002023-05-05 9:30AM EDT105.000.810.000.000.00-1012.50%
IWM231117P001100002023-05-23 2:23PM EDT110.000.690.000.000.00-3512.50%
IWM231117P001150002023-05-18 3:51PM EDT115.000.780.000.000.00-1112.50%
IWM231117P001200002023-05-24 3:03PM EDT120.001.120.000.000.00-6031112.50%
IWM231117P001250002023-05-30 2:51PM EDT125.001.170.000.000.00-12012.50%
IWM231117P001300002023-05-22 9:38AM EDT130.001.450.000.000.00-3035112.50%
IWM231117P001350002023-05-25 11:31AM EDT135.002.060.000.000.00-71506.25%
IWM231117P001400002023-05-17 3:51PM EDT140.002.120.000.000.00-106.25%
IWM231117P001410002023-05-30 2:06PM EDT141.002.220.000.000.00-117866.25%
IWM231117P001420002023-05-30 2:07PM EDT142.002.320.000.000.00-22386.25%
IWM231117P001430002023-05-30 2:14PM EDT143.002.410.000.000.00-142426.25%
IWM231117P001440002023-05-30 2:03PM EDT144.002.500.000.000.00-1306.25%
IWM231117P001450002023-05-30 2:07PM EDT145.002.620.000.000.00-165686.25%
IWM231117P001460002023-05-30 2:03PM EDT146.002.710.000.000.00-73896.25%
IWM231117P001470002023-05-30 2:07PM EDT147.002.850.000.000.00-406.25%
IWM231117P001480002023-05-30 1:57PM EDT148.002.920.000.000.00-183096.25%
IWM231117P001490002023-05-15 1:28PM EDT149.003.380.000.000.00-22536.25%
IWM231117P001500002023-05-30 10:29AM EDT150.003.100.000.000.00-206.25%
IWM231117P001510002023-04-03 11:51AM EDT151.004.284.024.070.00--228.70%
IWM231117P001520002023-05-30 2:03PM EDT152.003.480.000.000.00-786.25%
IWM231117P001530002023-05-30 2:03PM EDT153.003.630.000.000.00-7573.13%
IWM231117P001540002023-05-30 2:07PM EDT154.003.810.000.000.00-153613.13%
IWM231117P001550002023-05-30 2:06PM EDT155.003.970.000.000.00-134093.13%
IWM231117P001560002023-05-30 2:03PM EDT156.004.130.000.000.00-98173.13%
IWM231117P001570002023-05-30 2:03PM EDT157.004.300.000.000.00-3213.13%
IWM231117P001580002023-05-30 2:07PM EDT158.004.510.000.000.00-7323.13%
IWM231117P001590002023-05-30 2:07PM EDT159.004.710.000.000.00-5153.13%
IWM231117P001600002023-05-30 3:26PM EDT160.004.740.000.000.00-203.13%
IWM231117P001610002023-05-30 12:48PM EDT161.005.000.000.000.00-12263.13%
IWM231117P001620002023-05-25 10:24AM EDT162.006.000.000.000.00-103.13%
IWM231117P001630002023-05-23 3:23PM EDT163.005.370.000.000.00-1193.13%
IWM231117P001640002023-05-22 11:43AM EDT164.005.400.000.000.00-2313.13%
IWM231117P001650002023-05-30 1:26PM EDT165.005.920.000.000.00-601.56%
IWM231117P001660002023-05-15 9:47AM EDT166.007.280.000.000.00-1101.56%
IWM231117P001670002023-05-05 9:59AM EDT167.008.030.000.000.00-4263131.56%
IWM231117P001680002023-05-05 9:58AM EDT168.008.390.000.000.00-3013271.56%
IWM231117P001690002023-05-25 2:59PM EDT169.008.000.000.000.00-21,0051.56%
IWM231117P001700002023-05-30 10:24AM EDT170.007.000.000.000.00-36711.56%
IWM231117P001710002023-05-08 3:52PM EDT171.008.950.000.000.00-4114210.78%
IWM231117P001720002023-05-08 3:56PM EDT172.009.330.000.000.00-9928110.78%
IWM231117P001730002023-05-26 2:03PM EDT173.008.380.000.000.00-14150.39%
IWM231117P001740002023-05-11 10:54AM EDT174.0010.740.000.000.00-1000.39%
IWM231117P001750002023-05-25 10:57AM EDT175.0010.030.000.000.00-123,1650.10%
IWM231117P001760002023-05-26 1:27PM EDT176.009.510.000.000.00-1790.00%
IWM231117P001770002023-05-19 9:58AM EDT177.008.980.000.000.00-1440.00%
IWM231117P001780002023-04-17 10:18AM EDT178.0010.7810.1510.410.00-51018.89%
IWM231117P001790002023-05-23 11:27AM EDT179.009.070.000.000.00-1890.00%
IWM231117P001800002023-05-30 10:25AM EDT180.0010.740.000.000.00-53,0610.00%
IWM231117P001810002023-04-05 10:01AM EDT181.0014.2213.0013.240.00--921.10%
IWM231117P001820002023-05-05 12:10PM EDT182.0013.950.000.000.00-220.00%
IWM231117P001830002023-05-22 1:14PM EDT183.0011.420.000.000.00-19240.00%
IWM231117P001840002023-05-18 11:13AM EDT184.0012.770.000.000.00-400.00%
IWM231117P001850002023-05-22 3:10PM EDT185.0012.140.000.000.00-2,00000.00%
IWM231117P001860002023-05-24 1:35PM EDT186.0014.820.000.000.00-240.00%
IWM231117P001890002023-04-25 9:32AM EDT189.0016.6917.1917.510.00-1118.59%
IWM231117P001900002023-05-24 1:05PM EDT190.0017.480.000.000.00-6240.00%
IWM231117P001910002023-05-09 11:43AM EDT191.0019.700.000.000.00-100.00%
IWM231117P001920002023-05-04 9:52AM EDT192.0023.300.000.000.00-100.00%
IWM231117P001930002023-03-17 10:49AM EDT193.0024.0918.9919.470.00-2115.51%
IWM231117P001950002023-05-30 9:30AM EDT195.0019.750.000.000.00-1300.00%
IWM231117P001960002023-04-26 2:46PM EDT196.0025.2020.5521.090.00-3211.85%
IWM231117P001970002023-03-24 12:29PM EDT197.0027.9620.6921.260.00-420.00%
IWM231117P001980002023-05-30 3:18PM EDT198.0023.210.000.000.00-1480.00%
IWM231117P001990002023-05-23 3:48PM EDT199.0022.070.000.000.00-140.00%
IWM231117P002000002023-05-25 3:29PM EDT200.0026.180.000.000.00-200.00%
IWM231117P002010002023-05-04 10:16AM EDT201.0031.070.000.000.00-550.00%
IWM231117P002020002023-04-27 10:56AM EDT202.0030.5125.8826.440.00--00.00%
IWM231117P002060002023-05-04 10:16AM EDT206.0036.060.000.000.00-1000.00%
IWM231117P002080002023-04-28 12:24PM EDT208.0032.4931.7432.320.00-110.00%
IWM231117P002150002023-04-13 3:09PM EDT215.0036.8642.1842.630.00-1129.23%
IWM231117P002200002023-05-18 2:55PM EDT220.0043.830.000.000.00-110.00%
IWM231117P002300002023-05-22 11:34AM EDT230.0052.360.000.000.00--10.00%
IWM231117P002400002023-05-22 1:14PM EDT240.0061.810.000.000.00--20.00%
IWM231117P002500002023-05-10 1:19PM EDT250.0076.690.000.000.00--00.00%
IWM231117P002600002023-05-25 3:29PM EDT260.0085.810.000.000.00--10.00%