IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240315C000900002023-01-31 1:46PM EDT90.00103.1399.78103.300.00--188.10%
IWM240315C001000002023-05-01 3:16PM EDT100.0077.9975.8576.920.00-120.00%
IWM240315C001050002023-05-08 3:40PM EDT105.0072.3079.2080.340.00-5551.00%
IWM240315C001100002023-03-29 3:03PM EDT110.0068.7268.7869.710.00-400.00%
IWM240315C001150002023-06-01 11:28AM EDT115.0064.2369.9371.06+64.23--146.96%
IWM240315C001200002023-06-02 3:53PM EDT120.0065.7565.3466.46+2.75+4.37%1045.00%
IWM240315C001250002023-06-02 12:47PM EDT125.0060.0060.7961.90+10.00+20.00%4443.09%
IWM240315C001300002023-06-02 11:15AM EDT130.0054.8056.2857.38+5.25+10.60%120641.22%
IWM240315C001350002023-04-03 2:47PM EDT135.0050.8844.2845.260.00-230.00%
IWM240315C001400002023-06-02 12:35PM EDT140.0046.4747.4548.50+4.07+9.60%32437.62%
IWM240315C001430002023-05-08 1:17PM EDT143.0038.6744.8545.890.00--136.59%
IWM240315C001450002023-05-22 11:14AM EDT145.0040.0043.1444.170.00-161635.92%
IWM240315C001470002023-04-04 3:06PM EDT147.0037.6132.3833.290.00-230.00%
IWM240315C001490002023-04-10 2:36PM EDT149.0036.4934.4735.180.00-2720.87%
IWM240315C001500002023-04-04 1:47PM EDT150.0035.4130.2931.010.00-11110.00%
IWM240315C001510002023-04-14 11:43AM EDT151.0035.9530.9531.600.00--213.88%
IWM240315C001520002023-04-05 12:23PM EDT152.0032.0232.0532.770.00--421.05%
IWM240315C001530002023-04-13 10:39AM EDT153.0035.3129.4330.080.00--315.24%
IWM240315C001540002023-04-18 1:43PM EDT154.0033.8832.1633.070.00-2225.55%
IWM240315C001550002023-04-13 2:55PM EDT155.0034.1427.9428.610.00-11,02416.19%
IWM240315C001570002023-05-26 12:55PM EDT157.0029.3833.2934.190.00-110632.11%
IWM240315C001580002023-04-06 12:36PM EDT158.0028.7227.5928.260.00-23721.41%
IWM240315C001590002023-04-05 3:03PM EDT159.0027.0826.8727.520.00-119621.41%
IWM240315C001600002023-06-02 3:15PM EDT160.0031.0030.9031.80+3.24+11.67%241531.21%
IWM240315C001610002023-05-17 10:00AM EDT161.0023.6130.1331.020.00-1530.92%
IWM240315C001620002023-04-11 10:32AM EDT162.0028.0123.4023.980.00-26718.54%
IWM240315C001630002023-04-05 2:58PM EDT163.0024.4724.0524.670.00-202621.39%
IWM240315C001640002023-04-04 2:10PM EDT164.0025.2020.5321.180.00--1115.71%
IWM240315C001650002023-06-02 3:38PM EDT165.0027.3427.0827.88+2.28+9.10%24,01329.65%
IWM240315C001660002023-05-19 11:15AM EDT166.0023.2026.3327.180.00-1329.47%
IWM240315C001670002023-04-04 11:11AM EDT167.0023.0918.6619.170.00-2116.07%
IWM240315C001680002023-05-23 3:54PM EDT168.0022.8024.8625.690.00-32928.90%
IWM240315C001690002023-05-04 10:33AM EDT169.0017.0724.1324.960.00-168228.62%
IWM240315C001700002023-06-02 3:39PM EDT170.0023.7223.4224.19+5.47+29.97%71,17328.27%
IWM240315C001710002023-04-26 10:22AM EDT171.0017.9618.7919.270.00-2120.92%
IWM240315C001720002023-05-04 10:36AM EDT172.0015.5322.0122.820.00-151527.82%
IWM240315C001730002023-06-02 1:49PM EDT173.0021.1721.3922.07+3.92+22.72%2627.48%
IWM240315C001740002023-05-08 1:52PM EDT174.0016.8320.6321.390.00-71027.23%
IWM240315C001750002023-06-02 3:39PM EDT175.0020.5320.0220.70+4.38+27.12%2313,75326.96%
IWM240315C001760002023-04-17 3:24PM EDT176.0019.5716.2016.800.00-349921.50%
IWM240315C001770002023-04-25 10:07AM EDT177.0016.5614.5614.940.00-1032719.36%
IWM240315C001780002023-06-02 10:39AM EDT178.0016.2617.9918.73+1.97+13.79%271826.23%
IWM240315C001790002023-05-24 9:41AM EDT179.0014.8517.3518.080.00-16154325.97%
IWM240315C001800002023-06-02 3:44PM EDT180.0017.0016.8217.42+3.70+27.82%820,57225.69%
IWM240315C001810002023-05-12 1:09PM EDT181.0011.5516.1716.820.00-537325.48%
IWM240315C001820002023-06-02 1:39PM EDT182.0015.3215.5216.21+3.65+31.28%464125.25%
IWM240315C001830002023-05-15 11:54AM EDT183.0011.6514.9115.610.00-448625.01%
IWM240315C001840002023-06-02 1:39PM EDT184.0014.1714.3215.01+2.78+24.41%230424.77%
IWM240315C001850002023-05-31 10:26AM EDT185.009.4913.7714.440.00-1183624.55%
IWM240315C001860002023-05-24 9:34AM EDT186.0011.4613.2813.900.00-1051924.37%
IWM240315C001870002023-05-24 9:34AM EDT187.0010.9712.7013.220.00-106623.95%
IWM240315C001880002023-06-02 12:16PM EDT188.0011.2012.2312.71+3.11+38.44%815323.79%
IWM240315C001890002023-06-02 1:44PM EDT189.0011.4011.6512.23+3.71+48.24%465123.65%
IWM240315C001900002023-06-02 3:16PM EDT190.0011.1911.2411.75+3.34+42.55%11211,94123.50%
IWM240315C001910002023-06-02 1:06PM EDT191.0010.0110.7710.99+0.91+10.00%255822.90%
IWM240315C001920002023-06-02 2:19PM EDT192.009.8210.2610.69+2.52+34.52%428022.99%
IWM240315C001930002023-05-25 10:18AM EDT193.007.109.7010.210.00-110922.79%
IWM240315C001940002023-05-30 10:36AM EDT194.006.729.259.740.00-13522.59%
IWM240315C001950002023-05-31 10:34AM EDT195.005.498.879.220.00-55,63722.29%
IWM240315C001960002023-05-31 10:40AM EDT196.005.138.388.900.00-284822.29%
IWM240315C001970002023-06-02 10:36AM EDT197.006.648.068.42+1.82+37.76%54622.02%
IWM240315C001980002023-06-02 1:59PM EDT198.007.447.658.01+2.91+64.24%2213121.85%
IWM240315C001990002023-06-02 12:25PM EDT199.006.497.267.61+1.01+18.43%2121.67%
IWM240315C002000002023-06-02 3:45PM EDT200.006.826.887.17+2.27+49.89%15512,70521.41%
IWM240315C002010002023-05-30 10:36AM EDT201.004.436.516.890.00-13321.39%
IWM240315C002020002023-05-25 12:56PM EDT202.004.056.166.320.00-12820.86%
IWM240315C002030002023-05-15 1:21PM EDT203.004.345.825.980.00-637720.71%
IWM240315C002040002023-05-08 3:11PM EDT204.004.095.465.650.00--220.55%
IWM240315C002050002023-06-02 4:07PM EDT205.005.245.095.29+2.29+77.63%101,21320.32%
IWM240315C002060002023-05-08 3:10PM EDT206.003.624.855.040.00--120.26%
IWM240315C002070002023-05-08 2:37PM EDT207.003.434.574.750.00-1220.12%
IWM240315C002080002023-05-08 3:22PM EDT208.003.164.304.480.00-3126219.99%
IWM240315C002090002023-05-05 3:25PM EDT209.003.134.044.210.00-195619.85%
IWM240315C002100002023-06-02 2:24PM EDT210.003.573.793.95+1.22+51.91%15,57419.70%
IWM240315C002110002023-06-02 2:28PM EDT211.003.343.563.73+0.90+36.89%1319.61%
IWM240315C002120002023-06-02 2:27PM EDT212.003.143.333.48-0.09-2.79%69319.45%
IWM240315C002130002023-06-02 2:25PM EDT213.002.943.123.29+2.94-2019.39%
IWM240315C002140002023-04-06 10:24AM EDT214.002.842.172.320.00-1117.46%
IWM240315C002150002023-06-01 12:21PM EDT215.001.652.732.880.00-112419.14%
IWM240315C002170002023-05-31 10:19AM EDT217.001.282.382.530.00-1118.95%
IWM240315C002180002023-04-04 12:20PM EDT218.002.351.171.450.00--416.29%
IWM240315C002200002023-06-02 11:00AM EDT220.001.501.942.07+0.50+50.00%270318.68%
IWM240315C002220002023-05-22 11:29AM EDT222.001.351.681.820.00-1618.57%
IWM240315C002230002023-04-26 11:37AM EDT223.001.070.961.120.00--116.57%
IWM240315C002250002023-06-02 3:39PM EDT225.001.371.371.49+0.47+52.22%510518.38%
IWM240315C002260002023-04-20 1:27PM EDT226.001.350.790.960.00--816.73%
IWM240315C002270002023-05-23 12:57PM EDT227.001.071.191.310.00-12118.31%
IWM240315C002280002023-05-19 9:42AM EDT228.000.911.101.230.00-2218.29%
IWM240315C002300002023-05-23 11:08AM EDT230.000.960.961.080.00-10021,48218.22%
IWM240315C002320002023-05-17 1:55PM EDT232.000.510.830.950.00-1118.18%
IWM240315C002350002023-05-16 9:30AM EDT235.000.340.670.770.00-102218.06%
IWM240315C002400002023-03-17 2:24PM EDT240.000.640.510.650.00-1118.54%
IWM240315C002420002023-05-05 12:55PM EDT242.000.250.410.510.00-8118.12%
IWM240315C002450002023-02-07 10:52AM EDT245.002.551.181.270.00-12522.57%
IWM240315C002500002023-06-02 11:48AM EDT250.000.240.250.36+0.03+14.29%1001,09718.59%
IWM240315C002550002023-04-26 3:42PM EDT255.000.130.070.210.00-63717.97%
IWM240315C002600002023-06-01 1:47PM EDT260.000.140.130.230.00-1556519.07%
IWM240315C002650002023-05-22 12:04PM EDT265.000.100.100.210.00-11519.65%
IWM240315C002700002023-05-31 2:47PM EDT270.000.120.020.180.00-10013020.04%
IWM240315C002750002023-03-13 3:39PM EDT275.000.050.030.160.00-61320.51%
IWM240315C002800002023-03-03 11:12AM EDT280.000.210.010.180.00-11521.58%
IWM240315C002850002023-03-03 11:12AM EDT285.000.160.000.160.00-36521.97%
IWM240315C002900002023-03-03 11:36AM EDT290.000.140.000.140.00-25922.32%
Opções de vendapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240315P000900002023-06-02 3:03PM EDT90.000.450.390.51-0.12-21.05%12,89741.77%
IWM240315P000950002023-06-01 9:54AM EDT95.000.750.480.600.00-21,54040.02%
IWM240315P001000002023-05-10 3:44PM EDT100.001.070.580.710.00-3,00013,30938.38%
IWM240315P001050002023-05-08 3:46PM EDT105.001.290.710.830.00-2,4083,28636.74%
IWM240315P001100002023-05-31 2:56PM EDT110.001.300.850.980.00-3,1019,03135.23%
IWM240315P001150002023-06-01 11:33AM EDT115.001.411.021.150.00-42,51733.73%
IWM240315P001200002023-06-02 3:46PM EDT120.001.301.271.36-0.38-22.62%17,91932.34%
IWM240315P001250002023-06-02 3:43PM EDT125.001.531.521.60-0.46-23.12%5,03625,46230.95%
IWM240315P001300002023-06-02 10:48AM EDT130.002.001.801.89-0.76-27.54%12,98829.63%
IWM240315P001350002023-05-31 10:18AM EDT135.003.042.142.240.00-47,24428.37%
IWM240315P001400002023-06-02 11:13AM EDT140.002.772.542.66-0.85-23.48%244,23727.15%
IWM240315P001410002023-05-26 10:09AM EDT141.003.812.642.760.00-8213926.94%
IWM240315P001420002023-04-28 10:20AM EDT142.004.123.703.870.00-614129.65%
IWM240315P001430002023-05-08 3:45PM EDT143.004.532.832.950.00-24526.44%
IWM240315P001440002023-05-04 1:09PM EDT144.005.522.933.060.00-1328326.22%
IWM240315P001450002023-05-31 12:49PM EDT145.004.343.043.160.00-6211,53725.97%
IWM240315P001460002023-05-24 11:24AM EDT146.004.633.153.270.00-140925.73%
IWM240315P001470002023-05-24 11:24AM EDT147.004.793.263.390.00-1957825.51%
IWM240315P001480002023-05-24 11:23AM EDT148.004.963.383.510.00-982,09225.28%
IWM240315P001490002023-05-08 3:31PM EDT149.005.633.503.630.00-1654925.04%
IWM240315P001500002023-06-01 3:31PM EDT150.004.603.623.760.00-9637,34924.82%
IWM240315P001510002023-05-11 9:40AM EDT151.006.203.753.890.00-124924.59%
IWM240315P001520002023-05-04 10:37AM EDT152.007.443.894.030.00-5915024.36%
IWM240315P001530002023-05-17 2:52PM EDT153.005.594.034.170.00-954724.13%
IWM240315P001540002023-05-04 10:37AM EDT154.007.934.184.310.00-1790823.89%
IWM240315P001550002023-06-02 10:39AM EDT155.004.844.324.46-1.19-19.73%243,90723.66%
IWM240315P001560002023-05-04 10:36AM EDT156.008.454.494.620.00-71,27123.44%
IWM240315P001570002023-05-15 11:59AM EDT157.006.924.644.780.00-101,26323.21%
IWM240315P001580002023-05-11 10:17AM EDT158.007.954.814.950.00-110722.99%
IWM240315P001590002023-04-11 12:22PM EDT159.007.707.867.990.00-63263128.51%
IWM240315P001600002023-06-02 3:43PM EDT160.005.245.155.30-1.30-19.88%5,02046,76022.53%
IWM240315P001610002023-06-01 11:42AM EDT161.006.715.335.490.00-112222.32%
IWM240315P001620002023-06-01 9:39AM EDT162.007.605.525.680.00-1,2856,18622.08%
IWM240315P001630002023-06-02 3:14PM EDT163.005.905.725.89-2.01-25.41%313321.88%
IWM240315P001640002023-06-02 2:25PM EDT164.006.225.916.21-1.32-17.51%130721.88%
IWM240315P001650002023-06-02 3:15PM EDT165.006.306.136.34-1.43-18.50%2327,02321.49%
IWM240315P001660002023-06-02 3:05PM EDT166.006.556.356.70-1.85-22.02%827521.52%
IWM240315P001670002023-06-02 3:15PM EDT167.006.776.586.86-1.81-21.10%122221.17%
IWM240315P001680002023-06-02 3:48PM EDT168.006.996.827.19-1.97-21.99%494321.11%
IWM240315P001690002023-06-02 4:01PM EDT169.007.167.077.47-2.25-23.91%792420.95%
IWM240315P001700002023-06-02 3:48PM EDT170.007.487.337.54-1.80-19.40%2,00427,69520.40%
IWM240315P001710002023-04-26 12:04PM EDT171.0011.909.7810.040.00-304223.98%
IWM240315P001720002023-06-01 12:15PM EDT172.009.937.878.060.00-213919.93%
IWM240315P001730002023-06-01 12:14PM EDT173.0010.278.168.470.00-257519.92%
IWM240315P001740002023-06-02 4:02PM EDT174.008.548.468.77-4.02-32.01%612119.71%
IWM240315P001750002023-06-02 3:45PM EDT175.008.878.768.97-2.13-19.36%120,41419.32%
IWM240315P001760002023-06-02 2:26PM EDT176.009.489.089.39-4.05-29.93%42619.28%
IWM240315P001770002023-06-02 12:08PM EDT177.0010.119.419.71-3.56-26.04%133819.05%
IWM240315P001780002023-06-02 3:50PM EDT178.009.899.7510.05-2.26-18.60%247818.84%
IWM240315P001790002023-05-25 11:33AM EDT179.0014.509.9410.410.00-130418.63%
IWM240315P001800002023-06-02 3:59PM EDT180.0010.4710.4610.67-3.60-25.59%610,38318.26%
IWM240315P001820002023-06-02 3:24PM EDT182.0011.4311.0411.54-4.22-26.96%28618.00%
IWM240315P001830002023-04-04 10:01AM EDT183.0015.5818.5819.130.00--129.01%
IWM240315P001850002023-05-25 12:10PM EDT185.0017.3012.4212.670.00-332,59217.18%
IWM240315P001890002023-05-08 3:45PM EDT189.0019.7014.0514.670.00--116.55%
IWM240315P001900002023-05-01 12:45PM EDT190.0018.5519.3620.230.00-68,85924.30%
IWM240315P001910002023-05-18 10:03AM EDT191.0019.3215.1815.510.00-2415.84%
IWM240315P001950002023-06-01 12:07PM EDT195.0021.4017.1517.950.00-245415.31%
IWM240315P001970002023-04-28 9:31AM EDT197.0025.2022.4323.470.00-74022.16%
IWM240315P001980002023-06-01 12:47PM EDT198.0023.6618.9319.87+23.66--114.79%
IWM240315P002000002023-06-02 1:08PM EDT200.0021.7920.2621.21-3.36-13.36%76214.39%
IWM240315P002050002023-06-01 11:15AM EDT205.0030.1623.9124.930.00-2713.56%
IWM240315P002060002023-04-21 10:43AM EDT206.0030.2530.0531.130.00-1024.08%
IWM240315P002070002023-05-24 11:08AM EDT207.0032.3725.5426.570.00--113.34%
IWM240315P002080002023-04-14 2:27PM EDT208.0032.2935.0535.850.00--029.58%
IWM240315P002090002023-04-14 2:26PM EDT209.0033.1636.1536.810.00--029.94%
IWM240315P002100002023-05-03 1:58PM EDT210.0035.6229.1129.880.00-21315.14%
IWM240315P002150002023-04-14 12:28PM EDT215.0038.8442.0042.820.00-1332.45%
IWM240315P002200002023-05-25 12:49PM EDT220.0046.4037.9339.000.00-10010315.45%
IWM240315P002250002023-01-11 2:03PM EDT225.0043.4234.3337.010.00--10.00%
IWM240315P002300002023-05-03 1:57PM EDT230.0055.4748.9949.850.00-2121.01%
IWM240315P002350002023-02-02 3:04PM EDT235.0036.5542.7344.390.00-200.00%
IWM240315P002400002023-05-25 12:49PM EDT240.0066.2057.9159.000.00-10010120.45%
IWM240315P002450002022-11-30 1:22PM EDT245.0064.0368.1972.070.00--041.53%
IWM240315P002500002023-04-05 2:43PM EDT250.0076.9774.9075.960.00-4040.86%
IWM240315P002650002022-11-07 3:41PM EDT265.0084.9483.8488.300.00--039.15%
IWM240315P002750002023-06-01 10:36AM EDT275.00101.1792.8993.98+101.17--127.60%
IWM240315P002800002023-05-26 10:59AM EDT280.00104.7797.8898.980.00-2128.52%
IWM240315P002850002023-03-20 10:42AM EDT285.00110.63106.78107.790.00--042.50%
IWM240315P002900002023-06-01 11:15AM EDT290.00114.96107.88108.970.00-2130.24%