Mercado abrirá em 2 h 42 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
199,20 -2,33 (-1,16%)
Pré-Abertura: 04:15AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240119C001100002021-12-27 9:30AM EST110.0090.000.000.000.00-100.00%
IWM240119C001150002021-11-30 3:55PM EST115.00105.64107.50112.500.00--267.61%
IWM240119C001200002022-01-14 12:27PM EST120.0094.690.000.000.00-100.00%
IWM240119C001250002021-12-22 10:23AM EST125.0097.5074.5079.500.00-61026.91%
IWM240119C001350002022-01-24 9:53AM EST135.0064.400.000.000.00-900.00%
IWM240119C001400002022-01-24 11:14AM EST140.0061.000.000.000.00-1000.00%
IWM240119C001450002022-01-18 10:37AM EST145.0073.000.000.000.00-100.00%
IWM240119C001500002022-01-20 2:42PM EST150.0056.990.000.000.00-3000.00%
IWM240119C001550002022-01-24 3:56PM EST155.0056.600.000.000.00-100.00%
IWM240119C001600002022-01-18 1:27PM EST160.0060.000.000.000.00-100.00%
IWM240119C001650002022-01-24 12:32PM EST165.0043.000.000.000.00-100.00%
IWM240119C001700002022-01-19 11:03AM EST170.0051.330.000.000.00-200.00%
IWM240119C001750002021-12-31 10:13AM EST175.0060.000.000.000.00-800.00%
IWM240119C001800002022-01-21 3:14PM EST180.0036.300.000.000.00-200.00%
IWM240119C001850002021-12-21 2:39PM EST185.0050.0031.0036.000.00-1624.91%
IWM240119C001900002022-01-24 3:42PM EST190.0033.000.000.000.00-1100.00%
IWM240119C001950002022-01-24 3:57PM EST195.0030.900.000.000.00-1800.00%
IWM240119C001960002022-01-21 1:54PM EST196.0029.750.000.000.00-300.00%
IWM240119C001970002022-01-21 3:33PM EST197.0027.630.000.000.00-200.00%
IWM240119C001990002021-11-02 9:59AM EST199.0052.4936.5041.500.00--236.09%
IWM240119C002000002022-01-24 3:54PM EST200.0028.750.000.000.00-8600.00%
IWM240119C002050002022-01-24 3:19PM EST205.0024.000.000.000.00-200.39%
IWM240119C002100002022-01-21 2:04PM EST210.0021.440.000.000.00-300.78%
IWM240119C002150002022-01-24 12:39PM EST215.0015.880.000.000.00-300.78%
IWM240119C002200002022-01-24 3:14PM EST220.0016.390.000.000.00-101.56%
IWM240119C002250002022-01-24 10:11AM EST225.0013.250.000.000.00-1001.56%
IWM240119C002300002022-01-21 3:55PM EST230.0011.500.000.000.00-101.56%
IWM240119C002350002022-01-24 10:04AM EST235.0010.120.000.000.00-103.13%
IWM240119C002400002022-01-24 12:42PM EST240.009.000.000.000.00-203.13%
IWM240119C002450002022-01-21 3:33PM EST245.009.300.000.000.00-103.13%
IWM240119C002500002022-01-24 10:50AM EST250.007.000.000.000.00-6703.13%
IWM240119C002550002022-01-14 1:23PM EST255.0011.100.000.000.00-103.13%
IWM240119C002600002022-01-14 11:25AM EST260.0010.130.000.000.00-2403.13%
IWM240119C002650002022-01-14 11:25AM EST265.008.880.000.000.00-2403.13%
IWM240119C002700002022-01-20 3:20PM EST270.005.820.000.000.00-103.13%
IWM240119C002750002022-01-20 3:45PM EST275.005.000.000.000.00-103.13%
IWM240119C002800002022-01-20 9:30AM EST280.002.500.000.000.00-106.25%
IWM240119C002850002022-01-20 3:16PM EST285.004.200.000.000.00-106.25%
IWM240119C002900002022-01-24 3:33PM EST290.002.830.000.000.00-206.25%
IWM240119C002950002022-01-12 3:53PM EST295.005.000.000.000.00-206.25%
IWM240119C003000002022-01-24 12:50PM EST300.002.100.000.000.00-706.25%
IWM240119C003050002022-01-19 1:49PM EST305.002.190.000.000.00-806.25%
IWM240119C003100002022-01-05 1:47PM EST310.005.000.000.000.00-306.25%
IWM240119C003150002022-01-20 3:46PM EST315.002.000.000.000.00-106.25%
IWM240119C003200002022-01-24 11:16AM EST320.002.740.000.000.00-106.25%
IWM240119C003250002022-01-19 10:14AM EST325.001.800.000.000.00-106.25%
IWM240119C003300002022-01-21 3:41PM EST330.002.000.000.000.00-1206.25%
IWM240119C003350002021-12-03 2:17PM EST335.003.150.105.000.00-33528.42%
IWM240119C003400002022-01-06 12:08PM EST340.002.600.000.000.00-106.25%
IWM240119C003450002022-01-20 9:30AM EST345.001.320.000.000.00-106.25%
IWM240119C003500002022-01-19 10:14AM EST350.001.360.000.000.00-206.25%
IWM240119C003550002022-01-12 1:24PM EST355.001.650.000.000.00-206.25%
IWM240119C003600002022-01-24 11:22AM EST360.000.890.000.000.00-906.25%
IWM240119C003650002022-01-24 3:36PM EST365.000.700.000.000.00-3806.25%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240119P001050002022-01-24 3:02PM EST105.003.500.000.000.00-5012.50%
IWM240119P001100002022-01-18 2:55PM EST110.004.000.000.000.00-17106.25%
IWM240119P001150002022-01-24 1:50PM EST115.005.760.000.000.00-3406.25%
IWM240119P001200002022-01-24 3:25PM EST120.005.500.000.000.00-806.25%
IWM240119P001250002021-11-26 10:48AM EST125.005.504.666.500.00-101034.46%
IWM240119P001300002022-01-20 10:40AM EST130.005.400.000.000.00-53906.25%
IWM240119P001350002022-01-18 2:25PM EST135.007.270.000.000.00-1506.25%
IWM240119P001400002022-01-03 10:05AM EST140.006.100.000.000.00-306.25%
IWM240119P001450002021-12-17 3:42PM EST145.009.507.5310.500.00-2,0002,00232.27%
IWM240119P001500002022-01-24 10:47AM EST150.0012.000.000.000.00-5703.13%
IWM240119P001550002022-01-24 10:00AM EST155.0013.020.000.000.00-2903.13%
IWM240119P001600002022-01-24 1:08PM EST160.0013.900.000.000.00-10003.13%
IWM240119P001650002022-01-24 9:59AM EST165.0015.840.000.000.00-6303.13%
IWM240119P001700002022-01-24 1:08PM EST170.0016.740.000.000.00-203.13%
IWM240119P001750002022-01-19 3:35PM EST175.0015.750.000.000.00-201.56%
IWM240119P001800002022-01-19 11:32AM EST180.0017.410.000.000.00-6301.56%
IWM240119P001850002022-01-14 9:30AM EST185.0018.340.000.000.00-101.56%
IWM240119P001900002022-01-24 3:24PM EST190.0022.100.000.000.00-600.78%
IWM240119P001910002021-12-20 3:37PM EST191.0021.0421.5026.500.00--2128.75%
IWM240119P001930002021-12-20 3:37PM EST193.0021.8022.5027.500.00-151728.69%
IWM240119P001940002022-01-24 12:21PM EST194.0026.960.000.000.00-1100.78%
IWM240119P001950002022-01-24 11:16AM EST195.0026.220.000.000.00-1000.78%
IWM240119P001980002022-01-14 1:35PM EST198.0022.050.000.000.00-100.39%
IWM240119P001990002022-01-10 1:41PM EST199.0028.150.000.000.00-1000.20%
IWM240119P002000002022-01-24 3:57PM EST200.0026.200.000.000.00-1300.20%
IWM240119P002050002021-12-23 10:34AM EST205.0023.5026.6330.920.00-1025.67%
IWM240119P002100002022-01-24 9:51AM EST210.0035.500.000.000.00-200.00%
IWM240119P002150002022-01-24 9:58AM EST215.0038.540.000.000.00-500.00%
IWM240119P002200002022-01-24 10:04AM EST220.0043.340.000.000.00-600.00%
IWM240119P002250002022-01-24 12:15PM EST225.0039.500.000.000.00-1500.00%
IWM240119P002300002022-01-24 3:59PM EST230.0043.110.000.000.00-1100.00%
IWM240119P002350002022-01-20 3:47PM EST235.0046.020.000.000.00-1000.00%
IWM240119P002400002022-01-20 2:59PM EST240.0046.850.000.000.00-200.00%
IWM240119P002450002022-01-24 10:10AM EST245.0060.000.000.000.00-100.00%
IWM240119P002500002022-01-24 10:02AM EST250.0062.350.000.000.00-2700.00%
IWM240119P002600002022-01-21 10:26AM EST260.0065.130.000.000.00-1800.00%
IWM240119P002700002022-01-21 1:18PM EST270.0076.990.000.000.00-200.00%
IWM240119P002800002022-01-21 2:34PM EST280.0084.000.000.000.00-500.00%
IWM240119P002900002022-01-20 9:35AM EST290.0086.200.000.000.00-200.00%
IWM240119P002950002022-01-14 1:37PM EST295.0085.000.000.000.00-100.00%
IWM240119P003000002022-01-24 12:41PM EST300.00111.270.000.000.00-4500.00%
IWM240119P003050002022-01-19 1:47PM EST305.00102.500.000.000.00-800.00%
IWM240119P003100002022-01-19 10:53AM EST310.00104.890.000.000.00--00.00%
IWM240119P003200002022-01-24 11:17AM EST320.00126.790.000.000.00-300.00%
IWM240119P003300002022-01-24 12:41PM EST330.00140.170.000.000.00-800.00%
IWM240119P003500002022-01-19 3:55PM EST350.00145.500.000.000.00-1000.00%
IWM240119P003650002021-12-20 9:52AM EST365.00156.00156.50161.500.00-220.00%