Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
184,91+5,25 (+2,92%)
No fechamento: 04:00PM EST
185,39 +0,48 (+0,26%)
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
IWM240119C000850002023-09-21 2:54PM EST85.0092.6281.9882.270.00-2150.00%
IWM240119C000900002023-09-18 8:49AM EST90.0092.8283.5183.790.00-1360.00%
IWM240119C000950002023-10-02 8:52AM EST95.0081.2570.7971.090.00-260.00%
IWM240119C001000002023-12-01 2:21PM EST100.0084.3985.2285.67+4.17+5.20%359290.82%
IWM240119C001050002023-09-18 9:41AM EST105.0078.5967.2867.580.00-240.00%
IWM240119C001100002023-09-22 1:24PM EST110.0067.5557.3857.680.00-2160.00%
IWM240119C001150002023-07-11 8:30AM EST115.0075.6778.5679.110.00-112155.29%
IWM240119C001200002023-07-21 2:22PM EST120.0076.4466.2766.620.00-12883.40%
IWM240119C001250002023-11-28 10:51AM EST125.0053.8260.3060.760.00-222063.14%
IWM240119C001300002023-11-22 2:55PM EST130.0048.4055.3255.800.00-48058.30%
IWM240119C001350002023-12-01 1:55PM EST135.0049.4050.3450.80+4.85+10.89%29653.22%
IWM240119C001400002023-11-29 3:27PM EST140.0039.5045.3845.840.00-18951.88%
IWM240119C001410002023-07-26 10:51AM EST141.0057.7845.2745.710.00-2458.01%
IWM240119C001420002023-11-03 9:03AM EST142.0034.2643.4143.870.00-1150.12%
IWM240119C001430002023-04-27 12:06PM EST143.0036.5938.5939.460.00-210.00%
IWM240119C001440002023-10-25 9:51AM EST144.0022.7935.4935.730.00--00.00%
IWM240119C001450002023-11-24 12:43PM EST145.0035.0040.4340.880.00-253647.07%
IWM240119C001460002023-11-24 11:08AM EST146.0034.1139.4439.890.00-169346.12%
IWM240119C001470002023-10-27 11:18AM EST147.0019.1032.1833.790.00-1000.00%
IWM240119C001480002023-10-27 9:15AM EST148.0018.5531.2032.150.00-160.00%
IWM240119C001490002023-11-10 11:52AM EST149.0020.3336.4836.940.00-27743.53%
IWM240119C001500002023-12-01 3:26PM EST150.0034.6835.4935.94+4.47+14.80%591,02342.48%
IWM240119C001510002023-10-30 8:52AM EST151.0016.420.000.000.00-1490.00%
IWM240119C001520002023-11-17 2:10PM EST152.0027.6033.5334.000.00-13240.99%
IWM240119C001530002023-12-01 3:44PM EST153.0032.4032.5532.99+6.14+23.38%131039.84%
IWM240119C001540002023-11-03 8:42AM EST154.0022.4831.5732.040.00-209839.26%
IWM240119C001550002023-12-01 11:59AM EST155.0029.4330.5931.02+3.77+14.69%131,52438.03%
IWM240119C001560002023-11-24 11:01AM EST156.0024.4529.6230.070.00-27037.43%
IWM240119C001570002023-11-06 12:47PM EST157.0017.9428.6429.110.00-143736.72%
IWM240119C001580002023-11-24 10:11AM EST158.0022.4827.6728.120.00-221635.74%
IWM240119C001590002023-11-24 10:59AM EST159.0021.6826.7027.150.00-111534.94%
IWM240119C001600002023-12-01 3:59PM EST160.0025.7525.7426.20+5.24+25.55%2911,55734.28%
IWM240119C001610002023-11-14 2:06PM EST161.0018.1024.7725.220.00-115233.35%
IWM240119C001620002023-11-30 9:32AM EST162.0019.0023.8124.240.00-1541932.42%
IWM240119C001630002023-11-30 12:15PM EST163.0017.7622.8523.300.00-201,30431.79%
IWM240119C001640002023-12-01 12:57PM EST164.0021.6121.9022.32+4.97+29.87%663630.84%
IWM240119C001650002023-12-01 3:35PM EST165.0020.5720.9621.37+4.75+30.03%1754,87830.09%
IWM240119C001660002023-12-01 2:03PM EST166.0019.1520.0220.43+3.35+21.20%211,66929.38%
IWM240119C001670002023-12-01 12:09PM EST167.0018.1419.0919.52+4.11+29.29%764,94828.85%
IWM240119C001680002023-12-01 12:57PM EST168.0017.3918.1818.57+4.29+32.75%3191,31528.03%
IWM240119C001690002023-12-01 11:58AM EST169.0016.4617.2517.71+3.68+28.79%61,03727.71%
IWM240119C001700002023-12-01 3:58PM EST170.0016.4716.3616.75+5.00+43.59%22218,43026.77%
IWM240119C001710002023-12-01 3:58PM EST171.0015.5815.5315.74+4.99+47.12%1717,49025.54%
IWM240119C001720002023-12-01 2:26PM EST172.0013.6214.6814.86+3.52+34.85%78,45925.00%
IWM240119C001730002023-12-01 2:14PM EST173.0013.4913.7514.00+3.99+42.00%32525,36624.51%
IWM240119C001740002023-12-01 3:43PM EST174.0012.6812.9113.27+4.07+47.27%237,73924.61%
IWM240119C001750002023-12-01 4:02PM EST175.0012.0712.1612.33+4.41+57.57%8,43634,10423.61%
IWM240119C001760002023-12-01 3:25PM EST176.0010.5411.3411.52+3.50+49.72%2042,28723.18%
IWM240119C001770002023-12-01 3:59PM EST177.0010.4010.5610.73+3.92+60.49%91220,48522.77%
IWM240119C001780002023-12-01 4:05PM EST178.009.809.819.95+3.88+65.54%1,12920,92722.32%
IWM240119C001790002023-12-01 3:48PM EST179.009.009.079.22+3.67+68.86%33110,16422.00%
IWM240119C001800002023-12-01 4:12PM EST180.008.408.418.50+3.62+75.73%8,61863,28821.64%
IWM240119C001810002023-12-01 4:13PM EST181.007.767.737.80+3.51+82.59%1,0554,73621.27%
IWM240119C001820002023-12-01 4:08PM EST182.007.107.097.15+3.28+85.86%2,36710,17421.00%
IWM240119C001830002023-12-01 4:07PM EST183.006.416.486.54+3.00+87.98%7571,51220.79%
IWM240119C001840002023-12-01 4:13PM EST184.005.905.905.97+2.83+92.18%2,9882,48120.62%
IWM240119C001850002023-12-01 4:09PM EST185.005.355.365.42+2.67+99.63%42,448103,25720.42%
IWM240119C001860002023-12-01 4:09PM EST186.004.864.854.90+2.55+110.39%41,36597720.23%
IWM240119C001870002023-12-01 4:07PM EST187.004.384.384.42+2.39+120.10%6613,76620.08%
IWM240119C001880002023-12-01 3:57PM EST188.003.893.943.98+2.06+112.57%2,44914,91119.96%
IWM240119C001890002023-12-01 3:51PM EST189.003.403.543.58+1.87+122.22%3,9811,13519.89%
IWM240119C001900002023-12-01 4:10PM EST190.003.213.173.20+1.81+129.29%54,52357,99919.79%
IWM240119C001910002023-12-01 3:58PM EST191.002.812.832.87+1.62+136.13%3,08915,09519.77%
IWM240119C001920002023-12-01 4:00PM EST192.002.462.532.56+1.43+138.83%2,90419,52119.73%
IWM240119C001930002023-12-01 4:05PM EST193.002.212.242.27+1.33+151.14%9638,05719.67%
IWM240119C001940002023-12-01 4:00PM EST194.001.941.982.02+1.18+155.26%2,23417,02319.67%
IWM240119C001950002023-12-01 4:14PM EST195.001.771.751.79+1.08+156.52%22,76369,03819.65%
IWM240119C001960002023-12-01 3:43PM EST196.001.481.541.58+0.91+159.65%6,0162,58219.64%
IWM240119C001970002023-12-01 4:03PM EST197.001.341.361.39+0.85+173.47%1,2477,15119.63%
IWM240119C001980002023-12-01 4:08PM EST198.001.181.191.22+0.74+168.18%8912,64119.62%
IWM240119C001990002023-12-01 4:05PM EST199.001.041.051.08+0.67+181.08%1785,69119.69%
IWM240119C002000002023-12-01 4:13PM EST200.000.920.920.94+0.59+178.79%41,71243,30419.65%
IWM240119C002050002023-12-01 3:57PM EST205.000.460.480.50+0.28+155.56%42,52532,06020.07%
IWM240119C002100002023-12-01 3:56PM EST210.000.270.260.27+0.16+145.45%93613,36120.66%
IWM240119C002150002023-12-01 4:08PM EST215.000.150.150.17+0.07+87.50%4037,74021.78%
IWM240119C002200002023-12-01 3:55PM EST220.000.090.090.10+0.03+50.00%26216,60622.56%
IWM240119C002250002023-12-01 3:40PM EST225.000.060.060.07+0.03+100.00%1003,93523.83%
IWM240119C002300002023-12-01 3:40PM EST230.000.030.040.050.00-10126,29125.00%
IWM240119C002350002023-12-01 3:24PM EST235.000.020.020.030.00-11,11125.59%
IWM240119C002400002023-11-30 12:21PM EST240.000.020.020.030.00-1041,26927.54%
IWM240119C002450002023-11-15 10:11AM EST245.000.030.010.020.00-151,32728.32%
IWM240119C002500002023-12-01 12:56PM EST250.000.010.010.020.00-282,59430.08%
IWM240119C002550002023-11-30 12:02PM EST255.000.010.000.010.00-241,26429.69%
IWM240119C002600002023-11-15 3:32PM EST260.000.010.000.010.00-397731.25%
IWM240119C002650002023-10-03 1:25PM EST265.000.010.000.010.00-10041232.81%
IWM240119C002700002023-11-15 11:01AM EST270.000.010.000.010.00-1142534.38%
IWM240119C002750002023-06-05 11:05AM EST275.000.070.020.060.00-2038942.97%
IWM240119C002800002023-06-02 2:23PM EST280.000.060.020.080.00-527146.09%
IWM240119C002850002023-09-06 2:26PM EST285.000.020.000.020.00-130941.41%
IWM240119C002900002023-09-18 9:00AM EST290.000.020.000.020.00-1044042.97%
IWM240119C002950002023-08-23 10:33AM EST295.000.020.000.010.00-25040541.80%
IWM240119C003000002023-07-28 9:57AM EST300.000.020.000.030.00-5570847.66%
IWM240119C003050002023-07-06 2:07PM EST305.000.030.000.050.00-280351.56%
IWM240119C003100002023-08-22 2:23PM EST310.000.020.000.010.00-5018845.70%
IWM240119C003150002023-02-22 10:11AM EST315.000.100.000.050.00-124550.78%
IWM240119C003200002023-02-27 9:30AM EST320.000.020.000.040.00-1039551.17%
IWM240119C003250002023-07-19 10:34AM EST325.000.020.010.030.00-426752.34%
IWM240119C003300002023-07-21 10:01AM EST330.000.030.000.030.00-1045052.34%
IWM240119C003350002023-05-18 10:59AM EST335.000.010.000.080.00-217158.59%
IWM240119C003400002023-08-14 10:29AM EST340.000.010.000.020.00-732353.13%
IWM240119C003450002023-07-27 11:09AM EST345.000.030.000.020.00-250353.91%
IWM240119C003500002023-07-19 10:34AM EST350.000.010.000.020.00-43,86155.47%
IWM240119C003550002022-12-21 1:49PM EST355.000.010.000.030.00-244958.20%
IWM240119C003600002022-08-18 12:56PM EST360.000.200.030.280.00-142474.61%
IWM240119C003650002023-07-19 10:26AM EST365.000.010.000.020.00-346758.59%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240119P000850002023-11-29 9:30AM EST85.000.010.000.010.00-2050965.63%
IWM240119P000900002023-11-20 10:47AM EST90.000.010.000.010.00-11,26162.50%
IWM240119P000950002023-11-22 9:43AM EST95.000.030.010.020.00-18,21362.50%
IWM240119P001000002023-11-30 9:35AM EST100.000.010.000.010.00-83,73653.13%
IWM240119P001050002023-11-30 10:31AM EST105.000.020.010.020.00-42,23753.91%
IWM240119P001100002023-12-01 3:29PM EST110.000.020.010.02-0.01-33.33%39,68150.00%
IWM240119P001150002023-12-01 12:43PM EST115.000.030.020.03-0.01-25.00%856,43149.02%
IWM240119P001200002023-12-01 3:44PM EST120.000.030.030.04-0.02-40.00%321,59546.48%
IWM240119P001250002023-12-01 4:13PM EST125.000.040.040.05-0.03-42.86%128,12743.36%
IWM240119P001300002023-12-01 3:58PM EST130.000.050.050.06-0.03-37.50%2339,88640.33%
IWM240119P001350002023-12-01 12:43PM EST135.000.070.070.08-0.03-30.00%1512,86837.79%
IWM240119P001400002023-12-01 3:42PM EST140.000.100.090.11-0.04-28.57%2737,22535.35%
IWM240119P001410002023-11-29 3:34PM EST141.000.150.100.110.00-726,87034.57%
IWM240119P001420002023-12-01 3:49PM EST142.000.110.100.12-0.06-35.29%205,89334.18%
IWM240119P001430002023-12-01 3:07PM EST143.000.130.110.12-0.04-23.53%2351733.40%
IWM240119P001440002023-12-01 3:46PM EST144.000.130.120.13-0.14-51.85%7310,99233.01%
IWM240119P001450002023-12-01 3:37PM EST145.000.140.130.14-0.06-30.00%8933,20332.57%
IWM240119P001460002023-12-01 10:46AM EST146.000.190.130.15-0.02-9.52%189432.13%
IWM240119P001470002023-12-01 3:55PM EST147.000.140.140.16-0.08-36.36%1520,61831.64%
IWM240119P001480002023-11-30 11:51AM EST148.000.160.150.17-0.07-30.43%11,03131.10%
IWM240119P001490002023-11-30 10:11AM EST149.000.250.160.180.00-41,47830.57%
IWM240119P001500002023-12-01 3:27PM EST150.000.180.170.19-0.07-28.00%12542,16030.03%
IWM240119P001510002023-12-01 2:11PM EST151.000.210.180.20-0.07-25.00%31,45229.49%
IWM240119P001520002023-12-01 3:42PM EST152.000.210.200.21-0.08-27.59%181,81728.91%
IWM240119P001530002023-12-01 3:26PM EST153.000.240.210.22-0.08-25.00%522,25528.32%
IWM240119P001540002023-12-01 4:05PM EST154.000.230.220.24-0.12-34.29%311,77127.93%
IWM240119P001550002023-12-01 3:30PM EST155.000.260.240.25-0.12-31.58%6136,03427.30%
IWM240119P001560002023-12-01 3:28PM EST156.000.280.260.27-0.11-28.21%8679126.86%
IWM240119P001570002023-12-01 3:43PM EST157.000.280.280.29-0.17-37.78%184,14726.37%
IWM240119P001580002023-12-01 4:06PM EST158.000.310.300.31-0.17-35.42%1759,82825.88%
IWM240119P001590002023-12-01 4:05PM EST159.000.330.320.33-0.20-37.74%223,02225.34%
IWM240119P001600002023-12-01 4:09PM EST160.000.350.340.36-0.22-38.60%825106,88624.93%
IWM240119P001610002023-12-01 3:37PM EST161.000.380.370.38-0.25-39.68%344,44724.34%
IWM240119P001620002023-12-01 4:05PM EST162.000.420.400.42-0.30-41.67%77919,89023.98%
IWM240119P001630002023-12-01 3:48PM EST163.000.480.440.45-0.28-36.84%8094,56523.46%
IWM240119P001640002023-12-01 4:05PM EST164.000.500.480.50-0.34-40.48%2,19121,56823.12%
IWM240119P001650002023-12-01 3:59PM EST165.000.550.530.54-0.38-40.86%1,66867,68222.63%
IWM240119P001660002023-12-01 4:00PM EST166.000.620.580.60-0.46-42.59%13142,06922.32%
IWM240119P001670002023-12-01 4:12PM EST167.000.660.650.66-0.49-42.61%5659,03521.91%
IWM240119P001680002023-12-01 3:49PM EST168.000.740.710.73-0.54-42.19%25760,60521.56%
IWM240119P001690002023-12-01 4:09PM EST169.000.800.790.81-0.59-42.45%24320,74421.20%
IWM240119P001700002023-12-01 4:13PM EST170.000.900.880.91-0.73-44.79%79,696142,13120.94%
IWM240119P001710002023-12-01 4:13PM EST171.001.010.981.01-0.81-44.51%4,35512,55820.59%
IWM240119P001720002023-12-01 4:05PM EST172.001.121.101.13-0.97-46.41%146,27514,93320.31%
IWM240119P001730002023-12-01 3:59PM EST173.001.271.231.26-0.99-43.81%29243,86620.01%
IWM240119P001740002023-12-01 4:12PM EST174.001.401.381.41-1.19-45.95%6973,65019.73%
IWM240119P001750002023-12-01 4:12PM EST175.001.581.561.58-1.22-43.57%3,75534,95519.47%
IWM240119P001760002023-12-01 4:11PM EST176.001.761.731.77-1.38-43.95%42,18411,67219.23%
IWM240119P001770002023-12-01 4:13PM EST177.001.961.951.98-1.56-44.32%1,70517,39818.97%
IWM240119P001780002023-12-01 4:04PM EST178.002.242.182.22-1.68-42.86%3,39115,40118.76%
IWM240119P001790002023-12-01 4:12PM EST179.002.472.442.48-1.87-43.09%2,4749,71518.53%
IWM240119P001800002023-12-01 4:14PM EST180.002.772.742.77-1.95-41.31%13,01143,40518.32%
IWM240119P001810002023-12-01 3:58PM EST181.003.113.063.10-2.21-41.54%3,3351,74818.16%
IWM240119P001820002023-12-01 4:00PM EST182.003.533.423.45-2.42-40.67%3,0031,21817.96%
IWM240119P001830002023-12-01 4:08PM EST183.003.833.803.85-2.72-41.53%1,15520917.84%
IWM240119P001840002023-12-01 4:00PM EST184.004.364.244.27-2.92-40.11%1,9317817.66%
IWM240119P001850002023-12-01 4:14PM EST185.004.734.724.74-3.03-39.05%6,26217,11817.55%
IWM240119P001860002023-12-01 3:13PM EST186.005.325.205.24-3.45-39.34%24015117.43%
IWM240119P001870002023-12-01 3:55PM EST187.005.845.745.79-3.38-36.66%1231,02517.37%
IWM240119P001880002023-12-01 2:22PM EST188.007.216.316.37-5.86-44.84%811917.30%
IWM240119P001900002023-12-01 4:09PM EST190.007.567.577.65-3.80-33.45%1693,06217.23%
IWM240119P001910002023-11-30 11:10AM EST191.0012.008.238.330.00-41,39717.18%
IWM240119P001920002023-11-29 10:27AM EST192.0012.578.939.210.00-203417.86%
IWM240119P001930002023-12-01 3:55PM EST193.009.869.679.95-4.47-31.19%1517.85%
IWM240119P001940002023-11-30 9:53AM EST194.0015.1210.3510.730.00-2217.90%
IWM240119P001950002023-12-01 3:51PM EST195.0011.5111.1111.51-3.09-21.16%1169217.84%
IWM240119P001960002023-11-30 9:53AM EST196.0016.9711.9712.340.00-2717.93%
IWM240119P001970002023-12-01 11:57AM EST197.0013.1012.8913.19-6.55-33.33%7718.03%
IWM240119P001980002023-11-21 9:30AM EST198.0019.8213.7514.060.00-1218.14%
IWM240119P001990002023-12-01 3:29PM EST199.0015.5114.6314.93-6.61-29.88%12,52018.16%
IWM240119P002000002023-12-01 3:53PM EST200.0015.8015.5315.82-4.40-21.78%1121,08618.23%
IWM240119P002050002023-11-29 9:42AM EST205.0024.3820.1020.540.00-1219.61%
IWM240119P002100002023-11-29 10:22AM EST210.0029.6824.9325.400.00-222721.24%
IWM240119P002150002023-10-02 11:16AM EST215.0040.7049.6049.880.00-20113.37%
IWM240119P002200002023-11-09 3:46PM EST220.0052.8434.8535.290.00-8525.20%
IWM240119P002250002023-11-16 2:59PM EST225.0048.8239.8040.270.00-271327.39%
IWM240119P002300002023-12-01 3:31PM EST230.0045.6644.8045.25-7.04-13.36%41029.35%
IWM240119P002350002023-11-21 2:50PM EST235.0057.8449.7950.230.00-1031.15%
IWM240119P002400002023-11-27 9:30AM EST240.0061.4654.7555.220.00-1033.11%
IWM240119P002450002023-11-09 3:46PM EST245.0077.8459.7360.200.00-6034.47%
IWM240119P002500002023-10-24 2:59PM EST250.0083.5571.7271.930.00-3390.26%
IWM240119P002550002023-11-27 9:30AM EST255.0076.4469.7170.170.00-5037.21%
IWM240119P002600002023-11-09 3:46PM EST260.0092.8274.7075.160.00-5038.48%
IWM240119P002650002022-06-10 11:51AM EST265.0087.1887.0092.000.00-40113.25%
IWM240119P002700002023-05-09 1:31PM EST270.0095.7781.9385.330.00-2049.22%
IWM240119P002750002023-09-14 1:24PM EST275.0089.97104.81105.090.00-440143.92%
IWM240119P002800002023-09-20 1:49PM EST280.0098.56113.44113.720.00-60162.21%
IWM240119P002850002023-01-11 1:01PM EST285.00103.2294.0295.470.00-200.00%
IWM240119P002900002023-04-25 3:04PM EST290.00117.57115.66116.420.00-40135.77%
IWM240119P002950002023-08-30 1:56PM EST295.00105.87117.98118.230.00-10124.13%
IWM240119P003000002023-08-30 1:56PM EST300.00110.85122.98123.230.00-10126.79%
IWM240119P003050002022-12-02 12:29PM EST305.00118.38128.23131.990.00-20139.56%
IWM240119P003100002023-06-14 2:17PM EST310.00124.27118.27118.800.00-100.00%
IWM240119P003150002022-11-09 12:52PM EST315.00137.97134.50139.430.00-20128.06%
IWM240119P003200002022-10-28 10:57AM EST320.00138.61132.27136.760.00-100091.92%
IWM240119P003250002022-11-07 10:20AM EST325.00146.14142.82146.380.00-20117.93%
IWM240119P003300002022-10-28 10:59AM EST330.00148.64142.56146.920.00-150097.51%
IWM240119P003350002022-10-28 11:00AM EST335.00153.98147.37151.800.00-150098.05%
IWM240119P003400002023-04-12 2:18PM EST340.00164.07167.06167.730.00-20167.74%
IWM240119P003450002022-11-07 10:18AM EST345.00166.27162.11166.610.00-20124.46%
IWM240119P003500002022-10-28 11:05AM EST350.00168.83162.00167.000.00-1000105.68%
IWM240119P003550002023-11-09 10:27AM EST355.00185.16169.54170.010.00-5000.00%
IWM240119P003600002023-10-12 8:30AM EST360.00184.22190.65190.880.00-10192.20%
IWM240119P003650002023-10-26 9:00AM EST365.00201.07185.40186.570.00-10143.32%