Mercado abrirá em 9 h 3 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 comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240119C000900002022-06-13 10:10AM EDT90.0086.2586.5091.500.00-2550.60%
IWM240119C000950002022-06-14 12:19PM EDT95.0079.5382.0087.000.00-6748.70%
IWM240119C001000002022-06-24 10:02AM EDT100.0077.9877.5082.500.00-16546.80%
IWM240119C001050002022-02-28 12:21PM EDT105.00102.27103.50108.500.00--2100.40%
IWM240119C001100002022-06-14 12:19PM EDT110.0067.2169.0074.000.00-51144.09%
IWM240119C001150002022-06-24 1:25PM EDT115.0065.9665.0070.000.00-51243.13%
IWM240119C001200002022-06-24 1:34PM EDT120.0060.7161.0065.500.00-21741.12%
IWM240119C001250002022-06-27 3:11PM EDT125.0060.0057.0061.50+6.50+12.15%76139.99%
IWM240119C001300002022-06-24 10:02AM EDT130.0053.2753.0057.500.00-1738.78%
IWM240119C001350002022-05-25 3:03PM EDT135.0053.7848.0052.500.00-12335.90%
IWM240119C001400002022-06-21 11:54AM EDT140.0040.5045.0050.000.00-104536.84%
IWM240119C001450002022-06-23 12:38PM EDT145.0037.4041.5046.500.00-1836.05%
IWM240119C001500002022-06-22 11:05AM EDT150.0034.3738.0043.000.00-221235.14%
IWM240119C001550002022-06-14 10:07AM EDT155.0034.0034.6339.000.00-17033.46%
IWM240119C001600002022-06-23 11:26AM EDT160.0028.6731.5036.000.00-18432.97%
IWM240119C001650002022-06-23 10:39AM EDT165.0027.3728.0033.000.00-2088532.32%
IWM240119C001700002022-06-27 12:55PM EDT170.0028.2525.0030.00+1.50+5.61%39031.53%
IWM240119C001750002022-06-27 10:04AM EDT175.0024.7124.0027.00+1.25+5.33%21,14030.60%
IWM240119C001800002022-06-24 1:01PM EDT180.0021.0019.5024.500.00-156430.11%
IWM240119C001850002022-06-24 1:01PM EDT185.0018.6017.0022.000.00-12829.46%
IWM240119C001900002022-06-22 3:27PM EDT190.0013.8315.0020.000.00-113629.23%
IWM240119C001910002022-06-17 10:34AM EDT191.0012.0014.5019.500.00-220429.05%
IWM240119C001920002022-03-08 12:18PM EDT192.0029.1229.5034.500.00-1646.59%
IWM240119C001930002022-03-22 4:00PM EDT193.0035.3228.0033.000.00-101345.24%
IWM240119C001940002022-05-09 3:09PM EDT194.0016.4520.0025.000.00-5636.47%
IWM240119C001950002022-06-27 11:22AM EDT195.0016.7215.1117.50+4.79+40.15%6615228.27%
IWM240119C001960002022-06-23 10:27AM EDT196.0011.2212.5017.500.00-21028.64%
IWM240119C001970002022-05-27 3:38PM EDT197.0020.6511.0016.000.00-41127.27%
IWM240119C001980002022-06-22 11:09AM EDT198.0010.5711.5016.500.00-301928.20%
IWM240119C001990002022-06-22 11:10AM EDT199.0010.4411.0016.000.00-27427.97%
IWM240119C002000002022-06-27 9:54AM EDT200.0012.8111.0015.50+0.48+3.89%24,11827.73%
IWM240119C002050002022-06-24 3:52PM EDT205.0011.009.0013.250.00-51,04026.72%
IWM240119C002100002022-06-22 11:07AM EDT210.007.278.6111.340.00-2322,53925.94%
IWM240119C002150002022-06-16 1:56PM EDT215.006.666.0011.000.00-49126.94%
IWM240119C002200002022-06-22 11:05AM EDT220.005.216.138.690.00-273225.30%
IWM240119C002250002022-06-22 11:08AM EDT225.004.723.508.500.00-246626.30%
IWM240119C002300002022-06-22 11:32AM EDT230.004.054.505.730.00-518123.49%
IWM240119C002350002022-06-13 9:39AM EDT235.005.323.985.210.00-14423.75%
IWM240119C002400002022-06-21 9:38AM EDT240.003.001.506.500.00-523026.81%
IWM240119C002450002022-06-16 12:50PM EDT245.002.600.033.380.00-48122.48%
IWM240119C002500002022-06-27 2:59PM EDT250.002.602.053.25+0.90+52.94%169623.12%
IWM240119C002550002022-06-27 3:33PM EDT255.002.251.875.00+0.63+38.89%429027.28%
IWM240119C002600002022-05-16 3:07PM EDT260.003.100.065.000.00-16128.17%
IWM240119C002650002022-05-25 11:11AM EDT265.001.910.504.990.00-22929.01%
IWM240119C002700002022-06-27 1:22PM EDT270.001.901.135.00-0.15-7.32%111629.86%
IWM240119C002750002022-06-08 2:24PM EDT275.003.050.905.000.00-16230.67%
IWM240119C002800002022-05-27 12:37PM EDT280.001.700.002.300.00-10727325.64%
IWM240119C002850002022-06-16 11:10AM EDT285.001.150.705.000.00-217732.22%
IWM240119C002900002022-05-23 3:35PM EDT290.001.030.461.840.00-214925.68%
IWM240119C002950002022-06-10 3:51PM EDT295.000.860.012.140.00-26427.21%
IWM240119C003000002022-06-23 9:30AM EDT300.000.490.601.150.00-2662624.52%
IWM240119C003050002022-06-22 2:41PM EDT305.000.490.360.830.00-421623.67%
IWM240119C003100002022-06-06 3:50PM EDT310.000.720.301.450.00-5011826.83%
IWM240119C003150002022-06-21 10:26AM EDT315.000.420.270.720.00-925424.17%
IWM240119C003200002022-06-07 10:00AM EDT320.000.730.300.660.00-139524.33%
IWM240119C003250002022-06-06 3:50PM EDT325.000.630.300.640.00-5026424.71%
IWM240119C003300002022-06-06 3:49PM EDT330.000.580.031.210.00-5122328.07%
IWM240119C003350002022-06-27 9:30AM EDT335.000.330.120.520.00-316324.87%
IWM240119C003400002022-06-27 11:52AM EDT340.000.240.230.47-0.06-20.00%419224.95%
IWM240119C003450002022-06-27 11:38AM EDT345.000.300.110.44-0.10-25.00%152925.16%
IWM240119C003500002022-06-23 3:57PM EDT350.000.120.150.360.00-203,55824.88%
IWM240119C003550002022-06-23 3:25PM EDT355.000.230.120.410.00-1045125.76%
IWM240119C003600002022-06-22 1:49PM EDT360.000.070.070.360.00-8542425.71%
IWM240119C003650002022-06-23 3:56PM EDT365.000.160.090.330.00-140725.82%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240119P000850002022-06-22 11:05AM EDT85.002.410.005.000.00--051.70%
IWM240119P000950002022-06-16 3:18PM EDT95.003.952.325.000.00-31145.21%
IWM240119P001000002022-06-27 9:55AM EDT100.003.242.793.47+0.14+4.52%511937.70%
IWM240119P001050002022-05-18 10:06AM EDT105.004.003.946.980.00-111644.28%
IWM240119P001100002022-06-21 3:51PM EDT110.004.603.756.500.00-238140.23%
IWM240119P001150002022-06-27 11:51AM EDT115.005.084.217.00-1.87-26.91%161,07938.51%
IWM240119P001200002022-06-27 9:43AM EDT120.005.305.085.48-0.80-13.11%11,22632.58%
IWM240119P001250002022-06-17 3:10PM EDT125.006.775.786.190.00-21,07931.53%
IWM240119P001300002022-06-21 10:40AM EDT130.007.866.587.040.00-276030.63%
IWM240119P001350002022-06-17 3:56PM EDT135.009.497.4310.500.00-126833.91%
IWM240119P001400002022-06-27 11:58AM EDT140.008.728.529.16-0.38-4.18%481729.10%
IWM240119P001450002022-06-27 11:51AM EDT145.009.839.6910.19-1.77-15.26%142,38528.06%
IWM240119P001500002022-06-24 9:45AM EDT150.0012.0010.8513.500.00-14,66330.06%
IWM240119P001550002022-06-23 3:34PM EDT155.0014.4012.0815.010.00-201,64729.26%
IWM240119P001600002022-06-24 2:49PM EDT160.0014.1913.8114.500.00-1,0507,22625.76%
IWM240119P001650002022-06-27 3:25PM EDT165.0015.7515.5216.18-0.55-3.37%232,77124.96%
IWM240119P001700002022-06-27 2:25PM EDT170.0017.5017.2117.95-0.50-2.78%263,87824.10%
IWM240119P001750002022-06-27 3:44PM EDT175.0019.4818.3922.00-0.96-4.70%61,20125.69%
IWM240119P001800002022-06-27 3:25PM EDT180.0021.8019.5024.50-0.80-3.54%261,97325.26%
IWM240119P001850002022-06-24 9:32AM EDT185.0026.5022.0027.000.00-11,11724.63%
IWM240119P001900002022-06-27 3:39PM EDT190.0027.3724.5029.50-1.07-3.76%101,86623.82%
IWM240119P001910002022-05-24 10:57AM EDT191.0028.5829.0133.950.00-12128.16%
IWM240119P001920002022-05-18 12:18PM EDT192.0028.6531.5036.450.00-817430.26%
IWM240119P001930002022-06-01 1:54PM EDT193.0026.0026.0031.000.00-21823.24%
IWM240119P001940002022-06-14 9:54AM EDT194.0033.7526.5031.500.00-55823.02%
IWM240119P001950002022-06-21 10:26AM EDT195.0033.6927.5032.000.00-161,12722.80%
IWM240119P001960002022-06-13 1:18PM EDT196.0034.0728.0033.000.00-250223.16%
IWM240119P001970002022-06-17 2:58PM EDT197.0035.2728.5033.500.00-12722.92%
IWM240119P001980002022-06-01 10:21AM EDT198.0028.7029.0034.000.00-31,01622.67%
IWM240119P001990002022-06-14 9:47AM EDT199.0037.1530.0034.500.00-61922.42%
IWM240119P002000002022-06-24 10:31AM EDT200.0033.6630.5035.500.00-15,44922.75%
IWM240119P002050002022-06-24 1:01PM EDT205.0037.0333.5038.500.00-27221.89%
IWM240119P002100002022-06-27 10:00AM EDT210.0040.2137.0042.00-0.84-2.05%155421.42%
IWM240119P002150002022-06-27 10:23AM EDT215.0044.2441.0046.00-5.76-11.52%114321.42%
IWM240119P002200002022-06-23 11:49AM EDT220.0053.5045.0049.500.00-12,85420.51%
IWM240119P002250002022-06-27 9:30AM EDT225.0051.6949.0054.00-0.87-1.66%1179820.89%
IWM240119P002300002022-06-15 11:47AM EDT230.0059.2653.5058.000.00-68820.30%
IWM240119P002350002022-06-24 9:35AM EDT235.0063.0057.5062.500.00-17520.40%
IWM240119P002400002022-06-23 1:33PM EDT240.0072.9262.0067.000.00-36425620.35%
IWM240119P002450002022-06-13 10:15AM EDT245.0073.9567.0072.000.00-4121.25%
IWM240119P002500002022-06-24 10:16AM EDT250.0075.5071.5076.500.00-449721.00%
IWM240119P002550002022-06-13 1:20PM EDT255.0084.6776.5081.500.00-2021.82%
IWM240119P002600002022-06-10 1:12PM EDT260.0083.8581.5086.500.00-2122.62%
IWM240119P002650002022-06-10 12:51PM EDT265.0087.1886.5091.500.00-4023.40%
IWM240119P002700002022-06-13 3:49PM EDT270.00100.3391.5096.500.00-17324.15%
IWM240119P002750002022-06-23 11:48AM EDT275.00106.4996.50101.500.00-2124.88%
IWM240119P002800002022-06-16 2:00PM EDT280.00116.25101.50106.500.00-15825.59%
IWM240119P002850002022-05-13 12:53PM EDT285.00107.0093.5098.000.00--10.00%
IWM240119P002900002022-05-27 3:38PM EDT290.00102.85113.00118.000.00-2330.54%
IWM240119P002950002022-05-13 9:35AM EDT295.00119.51113.50118.500.00-6260.00%
IWM240119P003000002022-06-23 1:26PM EDT300.00132.60121.50126.500.00-29728.27%
IWM240119P003050002022-06-23 1:36PM EDT305.00137.60126.50131.500.00-80028.89%
IWM240119P003100002022-06-23 1:35PM EDT310.00142.60131.50136.500.00-22029.51%
IWM240119P003150002022-06-23 1:34PM EDT315.00147.61136.50141.500.00--030.11%
IWM240119P003200002022-06-23 1:28PM EDT320.00152.69141.50146.500.00-40030.70%
IWM240119P003250002022-06-23 1:29PM EDT325.00157.70146.50151.500.00-42131.28%
IWM240119P003300002022-06-23 1:30PM EDT330.00162.70151.50156.500.00-80031.84%
IWM240119P003350002022-06-23 1:30PM EDT335.00167.70156.50161.500.00--032.39%
IWM240119P003400002022-06-23 1:32PM EDT340.00172.69161.50166.500.00--032.93%
IWM240119P003450002022-06-23 1:33PM EDT345.00177.59166.50171.500.00--4033.46%
IWM240119P003500002022-06-23 3:55PM EDT350.00180.40171.50176.500.00-34933.98%
IWM240119P003650002022-06-23 11:48AM EDT365.00196.53186.50191.500.00-2135.49%