Mercado abrirá em 9 h 52 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
175,74+0,65 (+0,37%)
No fechamento: 04:00PM EDT
176,01 +0,27 (+0,15%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231215C000900002022-05-24 3:15PM EDT90.0087.0081.5883.920.00--10.00%
IWM231215C001000002022-02-03 2:12PM EDT100.00100.4298.88102.260.00-12487.95%
IWM231215C001050002022-06-21 9:36AM EDT105.0068.5073.7377.780.00-1345.82%
IWM231215C001100002022-06-17 10:47AM EDT110.0061.0069.4573.510.00-1444.42%
IWM231215C001150002022-06-23 10:18AM EDT115.0060.0065.2669.290.00-1643.05%
IWM231215C001200002022-03-21 11:56AM EDT120.0090.5888.0189.420.00-1583.44%
IWM231215C001250002022-05-06 12:47PM EDT125.0066.0068.6369.690.00-19554.57%
IWM231215C001300002022-06-27 9:38AM EDT130.0053.9453.0957.14+0.94+1.77%13439.40%
IWM231215C001350002022-06-17 1:37PM EDT135.0043.3849.2253.270.00-111438.31%
IWM231215C001400002022-06-22 11:08AM EDT140.0040.8145.4549.500.00-412037.25%
IWM231215C001450002022-03-04 2:10PM EDT145.0063.3869.9372.290.00-24172.60%
IWM231215C001500002022-06-16 11:33AM EDT150.0032.7438.2342.050.00-15834.95%
IWM231215C001550002022-06-14 3:47PM EDT155.0033.2034.8038.890.00-12834.39%
IWM231215C001600002022-06-10 12:33PM EDT160.0036.0031.4935.500.00-25333.38%
IWM231215C001650002022-06-23 1:19PM EDT165.0024.3028.3732.220.00-26732.38%
IWM231215C001700002022-06-21 2:37PM EDT170.0022.5725.5029.020.00-7039131.35%
IWM231215C001750002022-06-27 1:06PM EDT175.0024.3824.1524.84+1.56+6.84%4,1003,06829.00%
IWM231215C001800002022-06-24 4:11PM EDT180.0020.6521.4622.130.00-3,0003,49128.27%
IWM231215C001850002022-06-15 10:12AM EDT185.0017.6918.6419.970.00-21,65128.02%
IWM231215C001900002022-06-27 3:33PM EDT190.0016.9716.5517.17+5.29+45.29%1293,02526.83%
IWM231215C001950002022-06-22 1:01PM EDT195.0011.2414.1815.400.00-9435826.69%
IWM231215C002000002022-06-23 3:51PM EDT200.0010.4912.5513.120.00-14,10525.75%
IWM231215C002050002022-06-15 12:02PM EDT205.0010.2510.8011.330.00-15,12525.20%
IWM231215C002100002022-06-21 10:15AM EDT210.007.209.219.700.00-13,30224.67%
IWM231215C002150002022-06-17 11:00AM EDT215.005.337.808.260.00-22,27324.18%
IWM231215C002200002022-06-27 10:51AM EDT220.006.666.577.00+0.52+8.47%15,50123.75%
IWM231215C002250002022-06-17 9:47AM EDT225.004.035.525.910.00-22,09223.36%
IWM231215C002300002022-06-24 10:02AM EDT230.004.304.624.900.00-13,62222.90%
IWM231215C002350002022-06-17 3:57PM EDT235.002.553.864.180.00-13,09022.74%
IWM231215C002400002022-06-23 10:26AM EDT240.002.563.223.510.00-13,38722.50%
IWM231215C002450002022-06-16 12:49PM EDT245.002.002.543.090.00-21,68422.61%
IWM231215C002500002022-06-03 2:51PM EDT250.003.902.152.610.00-15,87622.46%
IWM231215C002550002022-06-24 11:32AM EDT255.001.821.782.220.00-24,69422.37%
IWM231215C002600002022-06-24 9:31AM EDT260.001.461.501.900.00-13,11022.33%
IWM231215C002650002022-06-24 3:25PM EDT265.001.381.281.640.00-26,11022.35%
IWM231215C002700002022-06-16 12:54PM EDT270.000.911.091.440.00-212,87522.45%
IWM231215C002750002022-06-23 9:30AM EDT275.000.691.051.320.00-391,26922.74%
IWM231215C002800002022-06-08 11:09AM EDT280.001.640.751.180.00-15622.90%
IWM231215C002850002022-05-23 3:18PM EDT285.000.860.450.890.00-241622.34%
IWM231215C002900002022-05-13 9:30AM EDT290.000.920.831.040.00-1647423.63%
IWM231215C002950002022-05-12 3:00PM EDT295.000.640.730.930.00-3130323.75%
IWM231215C003000002022-06-16 3:56PM EDT300.000.410.400.800.00-626323.71%
IWM231215C003050002022-06-21 3:59PM EDT305.000.430.340.730.00-320823.90%
IWM231215C003100002022-06-06 3:50PM EDT310.000.570.290.670.00-509024.11%
IWM231215C003150002022-06-21 10:26AM EDT315.000.350.250.610.00-915524.28%
IWM231215C003200002022-06-07 10:00AM EDT320.000.620.210.560.00-127324.46%
IWM231215C003250002022-06-06 3:50PM EDT325.000.530.180.510.00-4731824.62%
IWM231215C003300002022-06-14 11:22AM EDT330.000.300.200.470.00-130724.81%
IWM231215C003350002022-06-24 3:53PM EDT335.000.270.120.430.00-313624.96%
IWM231215C003400002022-06-22 11:54AM EDT340.000.280.100.400.00-51,36925.17%
IWM231215C003450002022-06-22 2:27PM EDT345.000.180.080.370.00-6649625.34%
IWM231215C003500002022-06-23 3:25PM EDT350.000.180.150.260.00-109,03824.61%
IWM231215C003550002022-06-23 3:25PM EDT355.000.170.050.330.00-1044525.81%
IWM231215C003600002022-06-24 9:30AM EDT360.000.200.030.310.00-225126.03%
IWM231215C003650002022-06-16 3:57PM EDT365.000.190.020.290.00-434126.20%
Opções de vendapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231215P000850002022-06-27 10:56AM EDT85.001.781.602.14-0.18-9.18%2142.20%
IWM231215P000900002022-06-21 1:32PM EDT90.002.351.912.480.00-1440.85%
IWM231215P000950002022-05-09 10:40AM EDT95.003.002.172.410.00-1237.79%
IWM231215P001000002022-06-23 10:26AM EDT100.003.482.693.170.00-14,86137.91%
IWM231215P001050002022-06-22 10:53AM EDT105.003.723.053.680.00-167336.86%
IWM231215P001100002022-06-24 10:16AM EDT110.004.103.604.100.00-18,34335.43%
IWM231215P001150002022-06-22 1:45PM EDT115.004.964.064.730.00-672134.46%
IWM231215P001200002022-06-24 10:28AM EDT120.005.304.885.150.00-113,17332.87%
IWM231215P001250002022-06-22 1:19PM EDT125.006.505.605.860.00-23,69831.85%
IWM231215P001300002022-06-22 1:22PM EDT130.007.566.386.670.00-312,94530.90%
IWM231215P001350002022-06-22 1:41PM EDT135.008.487.287.600.00-510830.03%
IWM231215P001400002022-06-24 2:53PM EDT140.008.708.308.640.00-22,28929.18%
IWM231215P001450002022-06-27 11:51AM EDT145.009.539.419.77-1.84-16.18%142,89728.32%
IWM231215P001500002022-06-23 9:30AM EDT150.0012.6010.6611.040.00-1516,45127.51%
IWM231215P001550002022-06-22 11:07AM EDT155.0014.3311.8312.690.00-41,00727.05%
IWM231215P001600002022-06-27 3:27PM EDT160.0013.7013.5414.01-1.30-8.67%327,05625.95%
IWM231215P001650002022-06-23 1:29PM EDT165.0018.3115.2015.680.00-112,73225.14%
IWM231215P001700002022-06-27 3:33PM EDT170.0017.3016.9217.45-2.24-11.46%12310,60524.26%
IWM231215P001750002022-06-27 10:51AM EDT175.0019.0019.0019.58-1.00-5.00%118,60823.63%
IWM231215P001800002022-06-22 10:08AM EDT180.0025.5421.2021.810.00-8023,69922.89%
IWM231215P001850002022-06-22 11:21AM EDT185.0028.0023.5924.280.00-118,19822.22%
IWM231215P001900002022-06-24 11:52AM EDT190.0027.2426.2226.930.00-127,91021.53%
IWM231215P001950002022-06-16 10:54AM EDT195.0036.9227.7031.040.00-103,84722.37%
IWM231215P002000002022-06-21 11:27AM EDT200.0036.6031.0733.870.00-7022,24221.45%
IWM231215P002050002022-06-21 10:07AM EDT205.0040.2833.8037.800.00-204,31021.68%
IWM231215P002100002022-06-27 9:30AM EDT210.0039.6637.3541.44-5.38-11.94%17,42921.34%
IWM231215P002150002022-06-13 11:25AM EDT215.0047.3341.0445.000.00-312,79720.66%
IWM231215P002200002022-06-21 3:40PM EDT220.0052.7145.0049.070.00-5811,84320.49%
IWM231215P002250002022-06-15 1:38PM EDT225.0055.0149.1153.380.00-107,15220.52%
IWM231215P002300002022-06-06 11:06AM EDT230.0046.1053.4857.510.00-21,94120.04%
IWM231215P002350002022-06-21 9:56AM EDT235.0067.2057.9561.980.00-42,21319.99%
IWM231215P002400002022-06-02 1:47PM EDT240.0054.4562.5966.640.00-1580020.20%
IWM231215P002450002022-06-02 9:52AM EDT245.0061.7767.3271.360.00-3820.45%
IWM231215P002500002022-06-02 12:44PM EDT250.0063.8372.1676.220.00-105520.96%
IWM231215P002550002022-05-23 11:35AM EDT255.0077.0184.5089.500.00-21,00036.46%
IWM231215P002600002022-05-23 10:29AM EDT260.0083.7490.3593.940.00-115236.66%
IWM231215P002700002022-06-10 2:49PM EDT270.0091.2092.0296.080.00-1423.75%
IWM231215P002750002022-03-23 3:01PM EDT275.0073.0782.5184.730.00-1140.00%
IWM231215P002800002022-06-14 3:17PM EDT280.00112.00102.03106.080.00-11,00025.20%
IWM231215P002850002022-06-10 12:33PM EDT285.00107.10106.50111.500.00-3027.12%
IWM231215P002900002022-03-21 2:18PM EDT290.0087.0386.9588.370.00-110.00%
IWM231215P002950002021-11-10 7:58AM EDT295.0080.8079.5084.500.00--20.00%
IWM231215P003000002021-12-13 10:49AM EDT300.0086.7885.1588.750.00-160.00%
IWM231215P003050002021-11-10 7:58AM EDT305.0088.6588.0093.000.00-440.00%
IWM231215P003100002022-01-31 11:10AM EDT310.00114.93105.39108.480.00-10170.00%
IWM231215P003200002021-11-10 7:58AM EDT320.0099.50101.50106.500.00--20.00%
IWM231215P003300002022-01-19 11:02AM EDT330.00122.84130.04131.850.00-420.00%
IWM231215P003400002022-01-19 11:02AM EDT340.00132.60140.02141.830.00--40.00%
IWM231215P003450002022-01-24 11:20AM EDT345.00154.87151.04155.380.00-220.00%
IWM231215P003500002022-06-09 2:48PM EDT350.00162.01171.50176.500.00-1035.07%
IWM231215P003600002022-01-19 11:29AM EDT360.00153.85158.00163.000.00--30.00%