Mercado abrirá em 6 h 54 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
194,14-2,85 (-1,45%)
No fechamento: 04:00PM EST
194,73 +0,59 (+0,30%)
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
IWM231215C000850002023-01-18 2:54PM EST85.00101.50110.40111.490.00-117058.03%
IWM231215C000900002022-05-24 2:15PM EST90.0087.0081.5883.920.00--10.00%
IWM231215C000950002022-08-31 10:32AM EST95.0092.1176.4680.580.00--20.00%
IWM231215C001000002022-10-27 11:58AM EST100.0085.5386.8791.190.00-100.00%
IWM231215C001050002022-06-21 8:36AM EST105.0068.500.000.000.00-130.00%
IWM231215C001100002023-02-06 11:44AM EST110.0088.1787.0488.10+12.17+16.01%1851.76%
IWM231215C001150002022-10-18 8:57AM EST115.0067.0070.5473.620.00-160.00%
IWM231215C001200002022-11-10 1:37PM EST120.0069.5062.0066.000.00-1250.00%
IWM231215C001250002023-02-01 10:46AM EST125.0070.5873.2974.320.00-437346.26%
IWM231215C001300002023-02-06 3:42PM EST130.0069.0068.8069.80+11.03+19.03%23444.54%
IWM231215C001350002022-11-18 12:03PM EST135.0057.2446.9550.500.00-21130.00%
IWM231215C001400002023-01-30 9:46AM EST140.0054.8759.9060.900.00-19041.25%
IWM231215C001450002022-10-17 11:28AM EST145.0041.2645.4549.470.00-48916.94%
IWM231215C001500002023-02-02 1:13PM EST150.0055.3451.2752.240.00-15338.17%
IWM231215C001550002023-01-17 9:47AM EST155.0041.5547.0748.020.00-37136.70%
IWM231215C001600002023-02-02 9:56AM EST160.0045.2642.9743.900.00-1136935.30%
IWM231215C001650002023-02-06 9:38AM EST165.0040.3439.0139.84+5.15+14.63%17,33133.88%
IWM231215C001700002023-02-02 10:07AM EST170.0036.6635.1235.950.00-108,60432.60%
IWM231215C001750002023-02-03 3:17PM EST175.0033.9031.5032.150.00-117,52731.29%
IWM231215C001800002023-01-30 10:11AM EST180.0024.3327.8728.490.00-216,26430.03%
IWM231215C001850002023-02-06 9:30AM EST185.0025.7824.4125.01+5.91+29.74%213,08228.84%
IWM231215C001900002023-02-06 11:47AM EST190.0021.6721.1321.56-0.39-1.77%19821,76427.48%
IWM231215C001950002023-02-02 2:58PM EST195.0019.4918.0418.460.00-2339,20026.37%
IWM231215C002000002023-02-06 2:49PM EST200.0015.3015.1815.47-1.41-8.44%119,91125.16%
IWM231215C002050002023-02-06 11:52AM EST205.0012.9112.5812.83-1.23-8.70%15010,53924.14%
IWM231215C002100002023-02-06 11:56AM EST210.0010.5810.2510.48-1.15-9.80%315,11823.21%
IWM231215C002150002023-02-03 12:58PM EST215.009.848.198.400.00-37,56222.33%
IWM231215C002200002023-02-02 11:51AM EST220.006.566.416.60-1.06-13.91%111,86021.51%
IWM231215C002250002023-02-03 11:19AM EST225.006.264.925.100.00-156,68020.79%
IWM231215C002300002023-02-06 9:36AM EST230.003.903.723.92-0.82-17.37%35,68920.24%
IWM231215C002350002023-02-02 11:40AM EST235.003.332.752.920.00-193,80319.64%
IWM231215C002400002023-02-02 11:53AM EST240.002.062.012.13-0.38-15.57%13,45219.10%
IWM231215C002450002023-01-23 11:00AM EST245.001.111.441.550.00-692,04918.69%
IWM231215C002500002023-02-02 2:01PM EST250.001.501.021.130.00-36,99118.40%
IWM231215C002550002023-02-06 9:43AM EST255.000.840.720.85+0.32+61.54%105,39018.30%
IWM231215C002600002023-02-02 10:51AM EST260.000.670.530.670.00-2003,53118.40%
IWM231215C002650002023-02-03 9:51AM EST265.000.480.380.520.00-106,37818.46%
IWM231215C002700002023-02-02 1:59PM EST270.000.420.280.410.00-403,08118.57%
IWM231215C002750002023-01-30 9:41AM EST275.000.170.200.320.00-52,41618.65%
IWM231215C002800002023-01-23 11:03AM EST280.000.180.150.260.00-5226218.84%
IWM231215C002850002023-02-03 9:50AM EST285.000.190.080.240.00-1268019.36%
IWM231215C002900002023-02-01 10:14AM EST290.000.110.050.200.00-12872419.58%
IWM231215C002950002023-01-23 11:03AM EST295.000.100.030.160.00-4757319.68%
IWM231215C003000002023-02-02 12:46PM EST300.000.040.020.150.00-134320.19%
IWM231215C003050002023-02-03 9:53AM EST305.000.090.000.120.00-18141820.26%
IWM231215C003100002023-02-03 9:51AM EST310.000.070.000.110.00-18720.66%
IWM231215C003150002023-01-23 11:02AM EST315.000.050.000.090.00-4118620.80%
IWM231215C003200002023-01-23 11:02AM EST320.000.070.000.080.00-4031121.09%
IWM231215C003250002023-01-23 11:02AM EST325.000.060.000.070.00-3934621.34%
IWM231215C003300002022-12-01 9:34AM EST330.000.010.000.160.00-230124.07%
IWM231215C003350002022-09-22 1:38PM EST335.000.100.000.250.00-112726.07%
IWM231215C003400002023-01-30 9:30AM EST340.000.020.000.060.00-31,36222.56%
IWM231215C003450002022-08-23 3:03PM EST345.000.220.080.150.00-249625.56%
IWM231215C003500002023-01-09 10:05AM EST350.000.040.000.040.00-308,99822.66%
IWM231215C003550002022-08-26 2:50PM EST355.000.290.000.190.00-244527.39%
IWM231215C003600002022-07-29 2:42PM EST360.000.100.040.200.00-225028.13%
IWM231215C003650002022-11-14 1:27PM EST365.000.120.000.220.00-10033728.98%
Opções de vendapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231215P000850002023-01-23 11:02AM EST85.000.490.340.430.00-5702,61844.46%
IWM231215P000900002023-01-23 11:04AM EST90.000.620.420.520.00-5084,49242.94%
IWM231215P000950002023-02-06 9:30AM EST95.000.570.520.62+0.04+7.55%95,58641.44%
IWM231215P001000002023-02-02 9:30AM EST100.000.600.630.740.00-2611,88840.04%
IWM231215P001050002023-02-01 4:07PM EST105.000.760.760.870.00-1905,34238.59%
IWM231215P001100002023-02-03 12:59PM EST110.000.880.911.030.00-1658,36937.27%
IWM231215P001150002023-02-01 3:40PM EST115.001.061.091.210.00-7592,80735.95%
IWM231215P001200002023-02-06 10:51AM EST120.001.371.301.38+0.10+7.87%323,68934.46%
IWM231215P001250002023-02-02 9:30AM EST125.001.381.521.610.00-519,64833.20%
IWM231215P001300002023-02-02 12:46PM EST130.001.641.811.890.00-625,17332.03%
IWM231215P001350002023-02-03 1:44PM EST135.002.122.112.200.00-14,86330.83%
IWM231215P001400002023-02-03 9:30AM EST140.002.492.492.580.00-119,85929.73%
IWM231215P001450002023-02-03 1:00PM EST145.002.742.933.030.00-3,50127,07028.68%
IWM231215P001500002023-02-06 9:50AM EST150.003.393.433.54+0.16+4.95%548,92927.62%
IWM231215P001550002023-02-02 3:58PM EST155.003.694.024.140.00-2,50016,05326.59%
IWM231215P001600002023-02-02 3:55PM EST160.004.304.714.850.00-76347,86625.62%
IWM231215P001650002023-02-06 9:56AM EST165.005.415.515.66+0.54+11.09%4745,81724.63%
IWM231215P001700002023-02-06 12:24PM EST170.006.446.456.61+0.59+10.09%725,46523.68%
IWM231215P001750002023-02-06 11:52AM EST175.007.467.517.69+0.37+5.22%2,10339,00522.70%
IWM231215P001800002023-02-03 1:46PM EST180.008.358.748.920.00-677,34921.70%
IWM231215P001850002023-02-06 10:56AM EST185.009.9910.1510.34+0.99+11.00%5,00734,82820.72%
IWM231215P001900002023-02-06 3:13PM EST190.0011.9611.7711.95+0.89+8.04%534,59019.69%
IWM231215P001950002023-02-06 2:11PM EST195.0013.6413.6213.80+1.60+13.29%116,88918.66%
IWM231215P002000002023-02-03 3:58PM EST200.0014.6115.7315.920.00-32524,68117.61%
IWM231215P002050002023-02-06 9:59AM EST205.0017.6418.1018.50+0.74+4.38%434,65816.77%
IWM231215P002100002023-02-01 10:42AM EST210.0022.5520.7521.410.00-17,55015.91%
IWM231215P002150002023-02-02 1:56PM EST215.0021.0023.8824.560.00-1,10113,05914.84%
IWM231215P002200002023-02-03 11:49AM EST220.0024.6827.3828.160.00-62,59613.88%
IWM231215P002250002023-02-03 3:25PM EST225.0029.1331.3132.160.00-111,46712.96%
IWM231215P002300002022-12-28 3:04PM EST230.0058.8639.8541.010.00-251622.56%
IWM231215P002350002022-12-28 3:04PM EST235.0063.9044.8546.000.00-251824.12%
IWM231215P002400002023-02-02 10:19AM EST240.0043.6145.4346.460.00-361314.13%
IWM231215P002450002022-12-15 9:34AM EST245.0067.4656.4659.980.00-11034.09%
IWM231215P002500002022-12-16 12:17PM EST250.0077.0061.2765.150.00-1135.88%
IWM231215P002550002022-12-19 12:57PM EST255.0082.2069.5472.500.00-9041.19%
IWM231215P002600002022-12-13 12:11PM EST260.0078.7972.5076.450.00-1040.90%
IWM231215P002650002022-12-16 12:52PM EST265.0091.8775.5080.500.00-2040.67%
IWM231215P002700002023-01-17 2:44PM EST270.0083.5275.4276.470.00-2020.03%
IWM231215P002750002022-12-16 12:49PM EST275.00101.7486.4689.900.00-20042.18%
IWM231215P002800002022-12-16 12:48PM EST280.00106.7690.5095.500.00-100044.46%
IWM231215P002850002023-01-11 12:59PM EST285.00103.4090.4291.470.00-2022.58%
IWM231215P002900002022-12-16 12:46PM EST290.00116.77100.51105.500.00-100046.80%
IWM231215P002950002022-11-11 10:46AM EST295.00106.77114.58119.020.00-2058.51%
IWM231215P003000002023-01-17 2:46PM EST300.00113.30105.42106.470.00-2024.95%
IWM231215P003050002022-12-16 12:43PM EST305.00131.53116.40119.910.00-50048.98%
IWM231215P003100002022-11-03 11:13AM EST310.00132.92120.23124.770.00-20049.74%
IWM231215P003150002022-11-10 9:57AM EST315.00131.70134.74139.070.00-2063.14%
IWM231215P003200002022-11-10 9:54AM EST320.00136.76139.87144.260.00-2064.44%
IWM231215P003250002022-12-16 12:41PM EST325.00151.46136.39139.930.00-50052.97%
IWM231215P003300002022-12-16 12:40PM EST330.00156.38141.38144.930.00-50050.31%
IWM231215P003350002022-12-16 12:38PM EST335.00161.44146.37149.940.00-2051.20%
IWM231215P003400002022-11-03 11:17AM EST340.00162.62150.00155.000.00-20050.64%
IWM231215P003450002022-12-16 12:37PM EST345.00171.37156.32159.950.00-50052.87%
IWM231215P003500002022-12-16 12:35PM EST350.00176.01161.32164.960.00-2053.71%
IWM231215P003600002022-01-19 10:29AM EST360.00153.85158.00163.000.00--30.00%