Mercado abrirá em 6 h 4 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 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 11:02AM EST85.0091.0098.12101.230.00-120.00%
IWM240119C000900002023-01-26 12:41PM EST90.0099.530.000.000.00-100.00%
IWM240119C000950002022-07-01 12:18PM EST95.0078.4892.0097.000.00-730.00%
IWM240119C001000002023-01-17 1:10PM EST100.0089.900.000.000.00-100.00%
IWM240119C001050002022-02-28 11:21AM EST105.00102.27103.50108.500.00--289.76%
IWM240119C001100002023-02-02 10:43AM EST110.0091.710.000.000.00-200.00%
IWM240119C001150002022-11-04 2:48PM EST115.0069.9075.5079.900.00-21230.95%
IWM240119C001200002023-02-06 3:41PM EST120.0078.350.000.000.00-100.00%
IWM240119C001250002023-01-31 12:47PM EST125.0070.420.000.000.00-200.00%
IWM240119C001300002023-01-20 10:23AM EST130.0059.690.000.000.00-200.00%
IWM240119C001350002023-01-27 3:15PM EST135.0060.840.000.000.00-100.00%
IWM240119C001400002023-02-06 3:14PM EST140.0060.400.000.000.00-200.00%
IWM240119C001450002023-01-18 1:16PM EST145.0047.860.000.000.00-200.00%
IWM240119C001500002023-02-06 11:37AM EST150.0052.400.000.000.00-200.00%
IWM240119C001550002023-01-20 2:44PM EST155.0039.710.000.000.00-100.00%
IWM240119C001600002023-02-03 12:38PM EST160.0047.920.000.000.00-300.00%
IWM240119C001650002023-02-06 1:57PM EST165.0039.870.000.000.00-200.00%
IWM240119C001700002023-02-06 1:57PM EST170.0036.180.000.000.00-2500.00%
IWM240119C001750002023-02-03 12:06PM EST175.0035.450.000.000.00-800.00%
IWM240119C001800002023-02-06 3:15PM EST180.0028.410.000.000.00-200.00%
IWM240119C001850002023-02-06 12:28PM EST185.0025.400.000.000.00-100.00%
IWM240119C001900002023-02-03 9:31AM EST190.0023.090.000.000.00-1000.00%
IWM240119C001910002023-02-01 3:48PM EST191.0021.690.000.000.00-1400.00%
IWM240119C001920002023-02-01 3:25PM EST192.0020.700.000.000.00-200.00%
IWM240119C001930002023-01-24 3:48PM EST193.0015.750.000.000.00-100.00%
IWM240119C001940002023-02-06 11:44AM EST194.0019.670.000.000.00-100.00%
IWM240119C001950002023-02-06 12:11PM EST195.0019.250.000.000.00-4600.10%
IWM240119C001960002023-02-06 3:30PM EST196.0018.000.000.000.00-100.20%
IWM240119C001970002023-02-03 3:56PM EST197.0019.400.000.000.00-400.39%
IWM240119C001980002023-02-06 11:46AM EST198.0017.440.000.000.00-100.39%
IWM240119C001990002023-01-04 10:15AM EST199.009.9918.9319.170.00-221328.21%
IWM240119C002000002023-02-06 3:55PM EST200.0016.300.000.000.00-1200.78%
IWM240119C002050002023-02-06 3:26PM EST205.0013.250.000.000.00-201.56%
IWM240119C002100002023-02-06 11:57AM EST210.0011.140.000.000.00-201.56%
IWM240119C002150002023-02-03 3:59PM EST215.0010.180.000.000.00-4903.13%
IWM240119C002200002023-02-06 1:05PM EST220.007.180.000.000.00-1503.13%
IWM240119C002250002023-02-06 3:12PM EST225.005.600.000.000.00-203.13%
IWM240119C002300002023-02-06 1:50PM EST230.004.490.000.000.00-603.13%
IWM240119C002350002023-02-06 3:52PM EST235.003.350.000.000.00-2803.13%
IWM240119C002400002023-02-06 2:38PM EST240.002.470.000.000.00-706.25%
IWM240119C002450002023-02-02 3:56PM EST245.002.250.000.000.00-406.25%
IWM240119C002500002023-02-06 11:07AM EST250.001.400.000.000.00-606.25%
IWM240119C002550002023-02-06 3:54PM EST255.001.010.000.000.00-406.25%
IWM240119C002600002023-02-03 2:00PM EST260.000.930.000.000.00-506.25%
IWM240119C002650002023-02-03 11:39AM EST265.000.690.000.000.00-106.25%
IWM240119C002700002023-02-03 11:39AM EST270.000.520.000.000.00-206.25%
IWM240119C002750002023-02-06 1:55PM EST275.000.330.000.000.00-1006.25%
IWM240119C002800002023-02-03 9:45AM EST280.000.280.000.000.00-106.25%
IWM240119C002850002023-02-02 11:46AM EST285.000.230.000.000.00-3006.25%
IWM240119C002900002023-02-03 12:32PM EST290.000.190.000.000.00-28006.25%
IWM240119C002950002023-02-06 1:55PM EST295.000.090.000.000.00-1106.25%
IWM240119C003000002023-02-03 10:02AM EST300.000.110.000.000.00-18106.25%
IWM240119C003050002023-01-26 9:30AM EST305.000.040.000.000.00-10012.50%
IWM240119C003100002022-08-15 11:25AM EST310.001.100.220.720.00-111825.61%
IWM240119C003150002022-11-22 1:08PM EST315.000.210.000.250.00-3024422.39%
IWM240119C003200002023-02-06 10:08AM EST320.000.070.000.000.00-19012.50%
IWM240119C003250002022-11-22 1:09PM EST325.000.140.000.230.00-3026823.32%
IWM240119C003300002023-02-02 1:07PM EST330.000.090.000.000.00-1012.50%
IWM240119C003350002023-02-03 3:23PM EST335.000.030.000.000.00-8012.50%
IWM240119C003400002023-02-03 3:23PM EST340.000.030.000.000.00-8012.50%
IWM240119C003450002023-02-01 3:30PM EST345.000.010.000.000.00-2012.50%
IWM240119C003500002023-02-03 9:59AM EST350.000.030.000.000.00-60012.50%
IWM240119C003550002022-12-21 1:49PM EST355.000.010.000.030.00-244921.39%
IWM240119C003600002022-08-18 12:56PM EST360.000.200.030.280.00-142427.83%
IWM240119C003650002023-02-01 3:32PM EST365.000.010.000.000.00-18012.50%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240119P000850002023-02-06 11:22AM EST85.000.460.000.000.00-7012.50%
IWM240119P000900002023-01-30 9:34AM EST90.000.550.000.000.00-2012.50%
IWM240119P000950002023-02-06 9:30AM EST95.000.680.000.000.00-9012.50%
IWM240119P001000002023-02-03 1:44PM EST100.000.800.000.000.00-101012.50%
IWM240119P001050002023-02-01 4:07PM EST105.000.900.000.000.00-195012.50%
IWM240119P001100002023-02-03 12:17PM EST110.001.040.000.000.00-1012.50%
IWM240119P001150002023-02-03 1:04PM EST115.001.250.000.000.00-3012.50%
IWM240119P001200002023-02-03 1:44PM EST120.001.500.000.000.00-10012.50%
IWM240119P001250002023-02-03 2:44PM EST125.001.740.000.000.00-2012.50%
IWM240119P001300002023-02-02 12:40PM EST130.001.870.000.000.00-406.25%
IWM240119P001350002023-02-06 3:30PM EST135.002.550.000.000.00-206.25%
IWM240119P001400002023-02-03 10:17AM EST140.002.630.000.000.00-10606.25%
IWM240119P001450002023-02-06 10:26AM EST145.003.330.000.000.00-106.25%
IWM240119P001500002023-02-06 11:35AM EST150.003.730.000.000.00-306.25%
IWM240119P001550002023-02-06 3:53PM EST155.004.450.000.000.00-2706.25%
IWM240119P001600002023-02-06 2:11PM EST160.005.200.000.000.00-2703.13%
IWM240119P001650002023-02-03 2:04PM EST165.005.680.000.000.00-103.13%
IWM240119P001700002023-02-06 3:30PM EST170.007.150.000.000.00-1,50503.13%
IWM240119P001750002023-02-06 10:15AM EST175.008.010.000.000.00-203.13%
IWM240119P001800002023-02-06 3:06PM EST180.009.450.000.000.00-2101.56%
IWM240119P001850002023-02-06 12:47PM EST185.0010.500.000.000.00-301.56%
IWM240119P001900002023-02-06 1:57PM EST190.0012.470.000.000.00-3600.78%
IWM240119P001910002023-02-03 3:25PM EST191.0011.790.000.000.00-400.39%
IWM240119P001920002023-02-06 1:32PM EST192.0013.190.000.000.00-100.39%
IWM240119P001930002023-02-01 3:48PM EST193.0013.150.000.000.00-1400.20%
IWM240119P001940002023-01-03 10:12AM EST194.0025.7411.8912.210.00-1013916.30%
IWM240119P001950002023-02-06 1:14PM EST195.0014.200.000.000.00-29000.00%
IWM240119P001960002022-09-23 11:06AM EST196.0035.1930.2931.950.00-553141.16%
IWM240119P001970002023-02-03 3:59PM EST197.0013.900.000.000.00-300.00%
IWM240119P001980002023-02-06 12:56PM EST198.0015.380.000.000.00-200.00%
IWM240119P001990002023-01-27 3:08PM EST199.0017.230.000.000.00-300.00%
IWM240119P002000002023-02-06 12:55PM EST200.0016.250.000.000.00-700.00%
IWM240119P002050002023-02-03 10:59AM EST205.0016.710.000.000.00-100.00%
IWM240119P002100002023-02-01 10:22AM EST210.0022.890.000.000.00-47400.00%
IWM240119P002150002023-02-02 2:33PM EST215.0022.680.000.000.00-200.00%
IWM240119P002200002023-02-03 2:11PM EST220.0026.200.000.000.00-200.00%
IWM240119P002250002023-02-01 3:18PM EST225.0032.060.000.000.00-100.00%
IWM240119P002300002023-01-20 3:27PM EST230.0045.830.000.000.00-300.00%
IWM240119P002350002022-11-09 12:49PM EST235.0058.6654.8859.160.00-10235342.39%
IWM240119P002400002023-01-30 10:25AM EST240.0050.910.000.000.00-100.00%
IWM240119P002450002022-11-11 10:48AM EST245.0057.3364.5069.420.00-2346.05%
IWM240119P002500002023-02-02 10:38AM EST250.0052.090.000.000.00-300.00%
IWM240119P002550002022-11-22 10:48AM EST255.0071.5279.5183.060.00-60051.68%
IWM240119P002600002022-08-05 10:21AM EST260.0071.0077.5082.500.00-1047.80%
IWM240119P002650002022-06-10 11:51AM EST265.0087.1887.0092.000.00-4052.03%
IWM240119P002700002022-10-28 11:11AM EST270.0088.7482.5087.500.00-2043.00%
IWM240119P002750002022-10-28 11:14AM EST275.0093.8087.5991.970.00-2043.39%
IWM240119P002800002023-01-09 4:07PM EST280.00101.390.000.000.00-400.00%
IWM240119P002850002023-01-11 1:01PM EST285.00103.220.000.000.00-200.00%
IWM240119P002900002022-12-16 12:57PM EST290.00116.79101.26105.140.00-2343.76%
IWM240119P002950002022-11-11 10:48AM EST295.00106.56114.91119.220.00-2055.88%
IWM240119P003000002022-12-08 10:15AM EST300.00118.51120.72124.080.00-2057.49%
IWM240119P003050002022-12-02 12:29PM EST305.00118.38128.23131.990.00-2062.57%
IWM240119P003100002022-11-09 12:54PM EST310.00133.03129.52133.930.00-2058.59%
IWM240119P003150002022-11-09 12:52PM EST315.00137.97134.50139.430.00-2059.97%
IWM240119P003200002022-10-28 10:57AM EST320.00138.61132.27136.760.00-100052.56%
IWM240119P003250002022-11-07 10:20AM EST325.00146.14142.82146.380.00-2058.21%
IWM240119P003300002022-10-28 10:59AM EST330.00148.64142.56146.920.00-150050.76%
IWM240119P003350002022-10-28 11:00AM EST335.00153.98147.37151.800.00-150051.33%
IWM240119P003400002022-10-28 11:03AM EST340.00158.60152.00157.000.00-20052.01%
IWM240119P003450002022-11-07 10:18AM EST345.00166.27162.11166.610.00-2061.40%
IWM240119P003500002022-10-28 11:05AM EST350.00168.83162.00167.000.00-100053.64%
IWM240119P003550002022-10-28 11:07AM EST355.00173.77167.00172.000.00-50054.43%
IWM240119P003600002022-10-28 11:08AM EST360.00178.76172.00177.000.00-100055.20%
IWM240119P003650002022-10-28 11:10AM EST365.00183.61177.00182.000.00-100055.95%