Mercado abrirá em 3 h 39 min

iShares Trust - iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
201,53+4,54 (+2,30%)
No fechamento: 04:00PM EST
199,90 -1,63 (-0,81%)
Pós-fechamento: 07:59PM EST
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
IWM231215C001000002022-01-03 10:14AM EST100.00127.00100.33103.810.00-1035.37%
IWM231215C001050002021-11-24 1:16PM EST105.00127.03116.00121.000.00-1374.35%
IWM231215C001100002021-11-24 1:16PM EST110.00122.23111.00116.000.00-1470.53%
IWM231215C001150002022-01-05 11:19AM EST115.00110.500.000.000.00-100.00%
IWM231215C001200002022-01-19 10:16AM EST120.0091.420.000.000.00-200.00%
IWM231215C001250002022-01-21 1:09PM EST125.0075.960.000.000.00-100.00%
IWM231215C001300002022-01-24 1:39PM EST130.0071.050.000.000.00-100.00%
IWM231215C001350002021-12-20 1:24PM EST135.0080.3066.0071.000.00-61227.24%
IWM231215C001400002022-01-21 1:10PM EST140.0066.540.000.000.00-100.00%
IWM231215C001450002022-01-10 12:14PM EST145.0074.510.000.000.00-300.00%
IWM231215C001500002021-12-28 11:24AM EST150.0079.600.000.000.00-1600.00%
IWM231215C001550002022-01-10 11:17AM EST155.0050.630.000.000.00-300.00%
IWM231215C001600002022-01-21 1:00PM EST160.0050.950.000.000.00-200.00%
IWM231215C001650002022-01-20 11:30AM EST165.0053.820.000.000.00-100.00%
IWM231215C001700002022-01-07 11:55AM EST170.0039.360.000.000.00-100.00%
IWM231215C001750002022-01-21 12:57PM EST175.0035.890.000.000.00-200.00%
IWM231215C001800002022-01-14 2:53PM EST180.0048.100.000.000.00-900.00%
IWM231215C001850002022-01-21 4:00PM EST185.0033.250.000.000.00-100.00%
IWM231215C001900002022-01-04 2:09PM EST190.0049.310.000.000.00-100.00%
IWM231215C001950002021-11-04 9:00AM EST195.0058.4138.5043.500.00-12837.31%
IWM231215C002000002022-01-24 3:37PM EST200.0027.250.000.000.00-1700.00%
IWM231215C002050002022-01-24 11:19AM EST205.0019.710.000.000.00-1000.39%
IWM231215C002100002022-01-24 11:16AM EST210.0017.200.000.000.00-1700.78%
IWM231215C002150002022-01-20 11:45AM EST215.0022.600.000.000.00-2400.78%
IWM231215C002200002022-01-24 11:50AM EST220.0013.750.000.000.00-3101.56%
IWM231215C002250002022-01-21 10:33AM EST225.0015.750.000.000.00-101.56%
IWM231215C002300002022-01-24 10:31AM EST230.0012.130.000.000.00-101.56%
IWM231215C002350002022-01-21 11:05AM EST235.0013.080.000.000.00-103.13%
IWM231215C002400002022-01-24 1:38PM EST240.008.510.000.000.00-103.13%
IWM231215C002450002022-01-21 11:05AM EST245.0010.090.000.000.00-103.13%
IWM231215C002500002022-01-24 11:10AM EST250.008.980.000.000.00-703.13%
IWM231215C002550002022-01-20 11:59AM EST255.008.930.000.000.00-203.13%
IWM231215C002600002022-01-24 11:10AM EST260.004.900.000.000.00-303.13%
IWM231215C002650002022-01-24 3:43PM EST265.005.500.000.000.00-2203.13%
IWM231215C002700002022-01-24 1:48PM EST270.004.150.000.000.00-2303.13%
IWM231215C002750002022-01-20 10:06AM EST275.005.080.000.000.00-106.25%
IWM231215C002800002022-01-19 3:36PM EST280.002.890.000.000.00-206.25%
IWM231215C002850002022-01-18 2:47PM EST285.004.920.000.000.00-106.25%
IWM231215C002900002022-01-21 2:27PM EST290.002.800.000.000.00-406.25%
IWM231215C002950002021-12-27 12:26PM EST295.006.100.000.000.00-406.25%
IWM231215C003000002021-12-29 1:50PM EST300.005.110.000.000.00-206.25%
IWM231215C003050002021-11-30 10:48AM EST305.004.503.495.290.00-11125.91%
IWM231215C003100002021-11-12 2:10PM EST310.007.902.454.920.00-11926.00%
IWM231215C003150002021-11-10 6:58AM EST315.002.831.506.500.00-1228.94%
IWM231215C003200002022-01-21 11:58AM EST320.001.370.000.000.00-306.25%
IWM231215C003250002021-12-28 11:17AM EST325.003.830.000.000.00-506.25%
IWM231215C003300002022-01-24 11:19AM EST330.000.800.000.000.00-106.25%
IWM231215C003350002021-12-13 9:45AM EST335.002.201.292.000.00-12823.35%
IWM231215C003400002022-01-18 11:38AM EST340.001.500.000.000.00-406.25%
IWM231215C003450002022-01-21 11:58AM EST345.000.800.000.000.00-206.25%
IWM231215C003500002022-01-24 2:51PM EST350.000.700.000.000.00-806.25%
IWM231215C003550002021-12-06 3:12PM EST355.002.380.761.470.00--223.79%
IWM231215C003600002021-12-13 2:03PM EST360.001.380.000.000.00-1706.25%
IWM231215C003650002022-01-24 9:30AM EST365.000.830.000.000.00-106.25%
Opções de vendapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231215P001000002022-01-24 1:58PM EST100.003.410.000.000.00-65012.50%
IWM231215P001050002021-10-28 1:25PM EST105.002.761.515.460.00-265542.42%
IWM231215P001100002022-01-24 10:05AM EST110.004.500.000.000.00-206.25%
IWM231215P001150002022-01-24 1:50PM EST115.005.600.000.000.00-3406.25%
IWM231215P001200002022-01-24 3:25PM EST120.005.300.000.000.00-806.25%
IWM231215P001250002021-12-22 3:06PM EST125.004.915.286.830.00-23,17135.95%
IWM231215P001300002022-01-24 11:36AM EST130.006.790.000.000.00-606.25%
IWM231215P001350002022-01-18 2:25PM EST135.006.970.000.000.00-1506.25%
IWM231215P001400002022-01-18 1:32PM EST140.007.290.000.000.00-906.25%
IWM231215P001450002022-01-24 10:20AM EST145.0010.200.000.000.00-206.25%
IWM231215P001500002022-01-24 3:07PM EST150.0010.400.000.000.00-1,00503.13%
IWM231215P001550002022-01-21 10:16AM EST155.0011.210.000.000.00-903.13%
IWM231215P001600002022-01-21 10:16AM EST160.0012.440.000.000.00-1003.13%
IWM231215P001650002022-01-21 10:16AM EST165.0013.770.000.000.00-703.13%
IWM231215P001700002022-01-21 12:09PM EST170.0014.250.000.000.00-803.13%
IWM231215P001750002022-01-21 2:33PM EST175.0016.500.000.000.00-801.56%
IWM231215P001800002022-01-18 1:11PM EST180.0016.100.000.000.00-301.56%
IWM231215P001850002022-01-14 2:17PM EST185.0017.000.000.000.00-101.56%
IWM231215P001900002022-01-24 12:21PM EST190.0023.110.000.000.00-700.78%
IWM231215P001950002022-01-20 2:18PM EST195.0021.510.000.000.00-1600.78%
IWM231215P002000002022-01-24 12:19PM EST200.0029.880.000.000.00-800.20%
IWM231215P002050002022-01-20 9:40AM EST205.0025.700.000.000.00-1000.00%
IWM231215P002100002022-01-24 10:41AM EST210.0033.600.000.000.00-800.00%
IWM231215P002150002022-01-24 10:08AM EST215.0036.100.000.000.00-200.00%
IWM231215P002200002022-01-21 10:42AM EST220.0039.110.000.000.00-100.00%
IWM231215P002250002022-01-24 10:51AM EST225.0043.130.000.000.00-600.00%
IWM231215P002300002021-12-27 1:42PM EST230.0032.180.000.000.00-100.00%
IWM231215P002350002021-12-29 4:05PM EST235.0033.800.000.000.00-2,20000.00%
IWM231215P002400002022-01-20 10:50AM EST240.0055.370.000.000.00-100.00%
IWM231215P002450002021-11-10 6:58AM EST245.0046.6641.5046.500.00-2713.46%
IWM231215P002500002022-01-24 9:30AM EST250.0062.880.000.000.00-100.00%
IWM231215P002550002021-11-26 10:40AM EST255.0050.0046.0051.000.00-391,0270.00%
IWM231215P002600002022-01-19 3:58PM EST260.0061.700.000.000.00-100.00%
IWM231215P002750002021-11-10 6:58AM EST275.0066.5863.0068.000.00--150.00%
IWM231215P002800002022-01-24 11:49AM EST280.0090.920.000.000.00-200.00%
IWM231215P002850002021-11-10 6:58AM EST285.0072.2571.0076.000.00-140.00%
IWM231215P002900002021-12-14 11:32AM EST290.0081.0075.8879.290.00-120.00%
IWM231215P002950002021-11-10 6:58AM EST295.0080.8079.5084.500.00--20.00%
IWM231215P003000002021-12-13 9:49AM EST300.0086.7885.1588.750.00-160.00%
IWM231215P003050002021-11-10 6:58AM EST305.0088.6588.0093.000.00-440.00%
IWM231215P003100002021-12-27 11:42AM EST310.0088.600.000.000.00-1000.00%
IWM231215P003200002021-11-10 6:58AM EST320.0099.50101.50106.500.00--20.00%
IWM231215P003300002022-01-19 10:02AM EST330.00122.840.000.000.00-400.00%
IWM231215P003400002022-01-19 10:02AM EST340.00132.600.000.000.00--00.00%
IWM231215P003450002022-01-24 10:20AM EST345.00154.870.000.000.00-200.00%
IWM231215P003500002022-01-21 9:57AM EST350.00151.640.000.000.00-800.00%
IWM231215P003600002022-01-19 10:29AM EST360.00153.850.000.000.00--00.00%