IWM - iShares Russell 2000 ETF

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
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
IWM240119C000850002022-12-20 12:02PM EDT85.0091.0098.12101.230.00-1299.63%
IWM240119C000900002023-02-21 11:09AM EDT90.00101.5085.5187.340.00-53657.31%
IWM240119C000950002022-07-01 1:18PM EDT95.0078.4892.0097.000.00-73104.94%
IWM240119C001000002023-05-30 10:34AM EDT100.0077.2577.2378.01-0.23-0.30%119251.37%
IWM240119C001050002023-04-12 10:02AM EDT105.0075.9569.8070.460.00-250.00%
IWM240119C001100002023-02-02 11:43AM EDT110.0091.7184.2185.370.00-215102.35%
IWM240119C001150002023-04-05 2:43PM EDT115.0062.1062.4963.310.00-11344.11%
IWM240119C001200002023-05-17 12:38PM EDT120.0058.7158.5059.260.00-12844.52%
IWM240119C001250002023-05-05 2:41PM EDT125.0053.8653.9154.660.00-16242.40%
IWM240119C001300002023-05-30 10:02AM EDT130.0049.8049.3750.06+0.01+0.02%26840.17%
IWM240119C001350002023-05-24 1:43PM EDT135.0045.6344.9145.580.00-104138.21%
IWM240119C001400002023-05-23 10:12AM EDT140.0045.0140.5241.180.00-15836.33%
IWM240119C001430002023-04-27 1:06PM EDT143.0036.5938.5939.460.00-2137.48%
IWM240119C001450002023-05-24 1:40PM EDT145.0036.8836.2336.870.00-51134.52%
IWM240119C001480002023-04-06 1:17PM EDT148.0034.6433.6834.230.00-2133.20%
IWM240119C001500002023-05-26 12:13PM EDT150.0033.3032.0632.69+0.60+1.83%1097732.81%
IWM240119C001520002023-05-03 9:32AM EDT152.0029.3730.4231.070.00-1232.18%
IWM240119C001530002023-05-10 11:27AM EDT153.0029.7829.6230.260.00-2131.85%
IWM240119C001540002023-04-24 3:47PM EDT154.0032.1229.5430.210.00--133.17%
IWM240119C001550002023-05-02 10:06AM EDT155.0026.9928.0228.640.00-11,19331.16%
IWM240119C001560002023-05-09 1:41PM EDT156.0026.9527.2427.850.00-4530.84%
IWM240119C001570002023-05-23 1:32PM EDT157.0029.5626.4627.080.00-5630.55%
IWM240119C001580002023-04-18 1:50PM EDT158.0029.0727.3027.960.00-4533.66%
IWM240119C001590002023-04-11 11:22AM EDT159.0028.4223.7524.200.00-2227.16%
IWM240119C001600002023-05-26 4:00PM EDT160.0024.8024.1724.750.00-1181229.58%
IWM240119C001610002023-05-24 9:43AM EDT161.0024.6523.4223.980.00-4429.24%
IWM240119C001620002023-04-05 2:47PM EDT162.0023.4523.0123.500.00-2229.46%
IWM240119C001630002023-05-17 3:04PM EDT163.0023.0021.9522.510.00-10728.67%
IWM240119C001640002023-04-20 1:47PM EDT164.0024.7221.8622.440.00--129.65%
IWM240119C001650002023-05-26 10:54AM EDT165.0020.9920.5121.060.00-61,05828.08%
IWM240119C001660002023-05-18 9:57AM EDT166.0020.3019.8020.340.00-1227.77%
IWM240119C001670002023-05-15 9:35AM EDT167.0018.2719.1019.620.00-5627.45%
IWM240119C001680002023-05-23 11:48AM EDT168.0022.7618.4118.950.00-1227.21%
IWM240119C001690002023-05-26 1:08PM EDT169.0018.7717.7318.250.00-101126.89%
IWM240119C001700002023-05-30 3:53PM EDT170.0017.2517.1017.57-0.75-4.17%54,13426.60%
IWM240119C001710002023-05-19 3:56PM EDT171.0017.2816.4016.930.00-1126.37%
IWM240119C001720002023-05-16 9:36AM EDT172.0015.1015.7616.260.00-30126.06%
IWM240119C001730002023-05-25 11:30AM EDT173.0014.2715.1215.610.00-44653525.77%
IWM240119C001740002023-05-26 10:43AM EDT174.0015.2014.5014.980.00-11525.50%
IWM240119C001750002023-05-30 3:52PM EDT175.0014.0813.8814.37-0.62-4.22%8265,15325.25%
IWM240119C001760002023-05-30 2:42PM EDT176.0013.6013.2813.74-2.20-13.92%816724.95%
IWM240119C001770002023-05-30 12:03PM EDT177.0012.8512.6913.16-0.98-7.09%215124.72%
IWM240119C001780002023-05-30 1:49PM EDT178.0012.0912.1212.58+0.21+1.77%216624.46%
IWM240119C001790002023-05-23 10:47AM EDT179.0015.1011.5511.970.00-110224.14%
IWM240119C001800002023-05-26 12:54PM EDT180.0011.8111.0011.460.00-15,68323.97%
IWM240119C001850002023-05-26 3:50PM EDT185.009.178.558.730.00-47,31422.48%
IWM240119C001900002023-05-30 2:43PM EDT190.006.476.396.51-0.41-5.96%3233,37221.34%
IWM240119C001910002023-05-26 3:21PM EDT191.006.545.946.120.00-359221.14%
IWM240119C001920002023-05-23 2:30PM EDT192.007.105.575.740.00-2087920.93%
IWM240119C001930002023-05-26 3:22PM EDT193.005.775.215.370.00-364120.71%
IWM240119C001940002023-05-16 10:24AM EDT194.004.484.865.030.00-229120.53%
IWM240119C001950002023-05-26 3:52PM EDT195.005.014.534.700.00-37,05020.34%
IWM240119C001960002023-05-30 12:09PM EDT196.004.204.224.38-0.40-8.70%1834120.15%
IWM240119C001970002023-05-26 9:49AM EDT197.003.993.934.09+0.04+1.01%12,45819.99%
IWM240119C001980002023-05-22 11:10AM EDT198.004.613.653.810.00-532919.83%
IWM240119C001990002023-05-22 11:16AM EDT199.004.303.383.540.00-299219.65%
IWM240119C002000002023-05-30 3:58PM EDT200.003.273.153.29-0.25-7.10%337,94219.50%
IWM240119C002050002023-05-30 11:17AM EDT205.002.082.102.24-0.27-11.49%36,00418.82%
IWM240119C002100002023-05-30 3:09PM EDT210.001.461.401.51+0.19+14.96%1411,60818.34%
IWM240119C002150002023-05-26 4:00PM EDT215.001.100.901.010.00-155,86718.02%
IWM240119C002200002023-05-26 12:50PM EDT220.000.650.570.68-0.09-12.16%114,15717.84%
IWM240119C002250002023-05-30 4:02PM EDT225.000.470.370.47-0.05-9.62%2161,79717.84%
IWM240119C002300002023-05-30 10:01AM EDT230.000.300.250.34-0.20-40.00%25023,89717.99%
IWM240119C002350002023-05-18 3:33PM EDT235.000.210.150.250.00-5082318.21%
IWM240119C002400002023-05-01 3:50PM EDT240.000.170.100.200.00-1042118.65%
IWM240119C002450002023-05-23 10:47AM EDT245.000.200.060.160.00-20061819.04%
IWM240119C002500002023-05-30 11:03AM EDT250.000.120.050.13+0.04+50.00%11,28019.46%
IWM240119C002550002023-05-26 2:10PM EDT255.000.060.020.110.00-11,09319.95%
IWM240119C002600002023-05-23 10:10AM EDT260.000.070.000.100.00-673120.61%
IWM240119C002650002023-05-23 2:26PM EDT265.000.060.020.090.00-631721.14%
IWM240119C002700002023-04-13 3:11PM EDT270.000.070.000.100.00-1628222.27%
IWM240119C002750002023-05-23 2:26PM EDT275.000.070.000.070.00-636922.17%
IWM240119C002800002023-04-18 9:51AM EDT280.000.050.000.060.00-126922.51%
IWM240119C002850002023-03-29 3:50PM EDT285.000.070.010.070.00-129323.63%
IWM240119C002900002023-03-10 4:55PM EDT290.000.040.010.070.00-540924.41%
IWM240119C002950002023-05-22 1:50PM EDT295.000.010.000.060.00-230424.71%
IWM240119C003000002023-05-08 10:04AM EDT300.000.030.000.050.00-11,03124.90%
IWM240119C003050002023-04-06 2:40PM EDT305.000.020.010.050.00-10086425.59%
IWM240119C003100002022-08-15 12:25PM EDT310.001.100.220.720.00-111837.01%
IWM240119C003150002023-02-22 11:11AM EDT315.000.100.000.050.00-124526.86%
IWM240119C003200002023-02-27 10:30AM EDT320.000.020.000.040.00-1039526.95%
IWM240119C003250002022-11-22 2:09PM EDT325.000.140.000.230.00-3026833.40%
IWM240119C003300002023-03-22 12:47PM EDT330.000.030.000.040.00-19444028.13%
IWM240119C003350002023-05-18 11:59AM EDT335.000.010.000.050.00-217129.30%
IWM240119C003400002023-05-18 12:00PM EDT340.000.010.000.050.00-627929.88%
IWM240119C003450002023-05-23 9:38AM EDT345.000.010.000.050.00-150230.47%
IWM240119C003500002023-05-23 9:45AM EDT350.000.010.000.050.00-53,85231.06%
IWM240119C003550002022-12-21 2:49PM EDT355.000.010.000.030.00-244930.08%
IWM240119C003600002022-08-18 1:56PM EDT360.000.200.030.280.00-142438.92%
IWM240119C003650002023-05-30 11:18AM EDT365.000.060.000.05+0.04+200.00%845732.62%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240119P000850002023-05-23 3:43PM EDT85.000.410.320.420.00-2136246.19%
IWM240119P000900002023-05-22 3:39PM EDT90.000.460.400.510.00-1,0381,14544.31%
IWM240119P000950002023-05-22 3:38PM EDT95.000.560.490.610.00-6,5348,10442.46%
IWM240119P001000002023-05-24 12:25PM EDT100.000.760.610.720.00-77,18840.55%
IWM240119P001050002023-05-24 1:04PM EDT105.000.920.740.860.00-501,19238.84%
IWM240119P001100002023-05-17 9:36AM EDT110.001.100.901.020.00-102,73037.15%
IWM240119P001150002023-05-23 2:26PM EDT115.001.201.081.210.00-15,88135.51%
IWM240119P001200002023-05-30 12:35PM EDT120.001.321.321.43-0.28-17.50%20818,26133.89%
IWM240119P001250002023-05-26 3:42PM EDT125.001.611.561.70-0.10-5.85%23,67732.36%
IWM240119P001300002023-05-24 10:48AM EDT130.001.881.892.01-0.37-16.44%110,46130.81%
IWM240119P001350002023-05-30 1:37PM EDT135.002.352.292.39-0.06-2.49%6155,20729.35%
IWM240119P001400002023-05-30 3:54PM EDT140.002.822.702.86-0.46-14.02%57318,87127.97%
IWM240119P001410002023-05-30 2:06PM EDT141.002.992.802.96-0.33-9.94%71727.68%
IWM240119P001440002023-05-30 2:07PM EDT144.003.343.133.30-1.09-24.60%16626.87%
IWM240119P001450002023-05-30 2:03PM EDT145.003.463.303.41-0.80-18.78%1132,35626.57%
IWM240119P001460002023-04-13 2:14PM EDT146.004.064.274.450.00-21728.85%
IWM240119P001470002023-04-05 3:35PM EDT147.005.274.364.520.00--6028.36%
IWM240119P001480002023-05-18 1:47PM EDT148.003.963.643.810.00-18325.79%
IWM240119P001490002023-04-10 3:26PM EDT149.005.134.614.780.00-14027.69%
IWM240119P001500002023-05-30 3:09PM EDT150.004.143.984.10-0.05-1.19%9633,92525.27%
IWM240119P001510002023-05-30 2:06PM EDT151.004.344.094.25-0.84-16.22%31,50025.00%
IWM240119P001520002023-05-02 10:58AM EDT152.006.104.254.410.00-1524.74%
IWM240119P001530002023-05-30 2:05PM EDT153.004.674.414.58-0.78-14.31%3124.49%
IWM240119P001540002023-05-30 2:07PM EDT154.004.864.604.75-0.73-13.06%34524.23%
IWM240119P001550002023-05-30 2:03PM EDT155.005.024.764.93-0.37-6.86%2719,31723.98%
IWM240119P001560002023-05-01 3:44PM EDT156.005.634.955.110.00-2423.71%
IWM240119P001570002023-05-30 2:07PM EDT157.005.445.145.30+0.44+8.80%127923.45%
IWM240119P001580002023-05-30 2:07PM EDT158.005.645.345.50+0.36+6.82%3623.20%
IWM240119P001590002023-05-26 10:39AM EDT159.005.805.545.710.00-516922.95%
IWM240119P001600002023-05-30 3:44PM EDT160.005.905.805.92-0.15-2.48%75039,86122.69%
IWM240119P001610002023-05-25 3:24PM EDT161.006.855.996.150.00-2,50111222.45%
IWM240119P001620002023-05-30 12:17PM EDT162.006.336.216.38-0.32-4.81%413722.19%
IWM240119P001630002023-05-18 10:47AM EDT163.006.676.456.620.00-11521.94%
IWM240119P001640002023-05-25 11:24AM EDT164.007.856.706.870.00-15921.68%
IWM240119P001650002023-05-26 3:22PM EDT165.007.186.967.130.00-14511,79321.43%
IWM240119P001660002023-05-25 11:24AM EDT166.008.417.247.390.00-17921.16%
IWM240119P001670002023-05-23 3:43PM EDT167.007.527.507.670.00-74420.91%
IWM240119P001680002023-05-26 11:33AM EDT168.008.407.797.960.00-31,88620.66%
IWM240119P001690002023-05-25 12:44PM EDT169.009.308.098.260.00-26620.41%
IWM240119P001700002023-05-30 3:57PM EDT170.008.628.508.57-0.02-0.23%729,89220.15%
IWM240119P001710002023-05-25 2:49PM EDT171.009.948.728.890.00-116619.90%
IWM240119P001720002023-05-24 9:31AM EDT172.009.619.069.230.00-121119.65%
IWM240119P001730002023-05-30 12:21PM EDT173.009.529.409.57-0.07-0.73%1199519.39%
IWM240119P001740002023-05-24 10:47AM EDT174.009.749.769.93-0.76-7.24%220619.13%
IWM240119P001750002023-05-30 3:59PM EDT175.0010.3310.1910.30+0.08+0.78%99315,40418.87%
IWM240119P001760002023-05-26 10:20AM EDT176.0010.5010.5110.68-0.48-4.37%48018.60%
IWM240119P001770002023-05-22 2:44PM EDT177.0010.2110.9111.080.00-77918.34%
IWM240119P001780002023-05-30 1:49PM EDT178.0011.6011.3211.49-0.72-5.84%239618.08%
IWM240119P001790002023-05-17 2:34PM EDT179.0012.2211.7511.910.00-17517.80%
IWM240119P001800002023-05-30 1:40PM EDT180.0012.5912.2712.48+0.31+2.52%1623,69117.77%
IWM240119P001850002023-05-30 3:47PM EDT185.0014.6214.5315.00-0.40-2.66%4113,06716.54%
IWM240119P001900002023-05-30 1:50PM EDT190.0017.9317.4117.98+0.59+3.40%2916,26115.31%
IWM240119P001910002023-05-24 11:15AM EDT191.0019.1618.0018.630.00-110,43515.06%
IWM240119P001920002023-05-19 3:18PM EDT192.0018.8018.6619.310.00-2018014.82%
IWM240119P001930002023-03-23 12:47PM EDT193.0024.1818.8719.630.00-692,55413.67%
IWM240119P001940002023-05-05 2:45PM EDT194.0021.7520.0920.720.00-126614.33%
IWM240119P001950002023-05-30 1:25PM EDT195.0021.2220.8121.46+0.32+1.53%15,08714.10%
IWM240119P001960002023-04-05 12:03PM EDT196.0024.9523.0923.630.00-653117.40%
IWM240119P001970002023-05-30 1:23PM EDT197.0022.7622.3723.02-3.27-12.56%24213.70%
IWM240119P001980002023-05-04 1:28PM EDT198.0028.2323.1623.830.00-24,06113.51%
IWM240119P001990002023-03-30 11:15AM EDT199.0025.2724.1924.970.00-24214.32%
IWM240119P002000002023-05-26 3:29PM EDT200.0025.3524.8625.52+0.40+1.60%1144,29513.21%
IWM240119P002050002023-05-26 11:10AM EDT205.0030.0529.4230.140.00-41,20613.32%
IWM240119P002100002023-05-24 1:41PM EDT210.0034.7034.3335.060.00-24447614.42%
IWM240119P002150002023-05-26 12:34PM EDT215.0039.0039.3140.050.00-31215.80%
IWM240119P002200002023-05-23 3:53PM EDT220.0042.3044.3145.050.00-62617.16%
IWM240119P002250002023-05-26 12:28PM EDT225.0049.0849.3050.050.00-23018.48%
IWM240119P002300002023-05-18 9:42AM EDT230.0054.0054.3055.040.00-12019.68%
IWM240119P002350002023-03-10 3:42PM EDT235.0059.6160.0962.600.00-2031.49%
IWM240119P002400002023-03-10 3:41PM EDT240.0064.5365.3367.260.00-2031.90%
IWM240119P002450002022-11-11 11:48AM EDT245.0057.3364.5069.420.00-230.00%
IWM240119P002500002023-05-10 12:44PM EDT250.0074.7374.2775.02-1.21-1.59%1724.16%
IWM240119P002550002023-03-15 12:13PM EDT255.0083.3778.5580.080.00-2025.71%
IWM240119P002600002022-08-05 11:21AM EDT260.0071.0077.5082.500.00-100.00%
IWM240119P002650002022-06-10 12:51PM EDT265.0087.1887.0092.000.00-4037.55%
IWM240119P002700002023-05-09 2:31PM EDT270.0095.7794.2494.990.00-2027.99%
IWM240119P002750002023-04-18 3:16PM EDT275.0097.5297.3598.040.00-200.00%
IWM240119P002800002023-05-26 10:43AM EDT280.00104.39104.23104.980.00-245529.79%
IWM240119P002850002023-01-11 2:01PM EDT285.00103.2294.0295.470.00-200.00%
IWM240119P002900002023-04-25 4:04PM EDT290.00117.57115.66116.420.00-4040.69%
IWM240119P002950002023-03-10 3:43PM EDT295.00119.15119.69122.850.00-2047.46%
IWM240119P003000002023-03-10 3:42PM EDT300.00124.08125.06127.850.00-6048.51%
IWM240119P003050002022-12-02 1:29PM EDT305.00118.38128.23131.990.00-2046.19%
IWM240119P003100002023-03-15 12:13PM EDT310.00138.32133.63135.130.00-2036.40%
IWM240119P003150002022-11-09 1:52PM EDT315.00137.97134.50139.430.00-200.00%
IWM240119P003200002022-10-28 11:57AM EDT320.00138.61132.27136.760.00-10000.00%
IWM240119P003250002022-11-07 11:20AM EDT325.00146.14142.82146.380.00-200.00%
IWM240119P003300002022-10-28 11:59AM EDT330.00148.64142.56146.920.00-15000.00%
IWM240119P003350002022-10-28 12:00PM EDT335.00153.98147.37151.800.00-15000.00%
IWM240119P003400002023-04-12 3:18PM EDT340.00164.07167.06167.730.00-2054.30%
IWM240119P003450002022-11-07 11:18AM EDT345.00166.27162.11166.610.00-200.00%
IWM240119P003500002022-10-28 12:05PM EDT350.00168.83162.00167.000.00-10000.00%
IWM240119P003550002022-10-28 12:07PM EDT355.00173.77167.00172.000.00-5000.00%
IWM240119P003600002022-10-28 12:08PM EDT360.00178.76172.00177.000.00-10000.00%
IWM240119P003650002022-10-28 12:10PM EDT365.00183.61177.00182.000.00-10000.00%