Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
210,30+0,66 (+0,31%)
No fechamento: 04:00PM EDT
210,23 -0,07 (-0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240517C000850002024-03-21 11:09AM EDT85.00124.13125.99126.210.00--1132.13%
IWM240517C000900002023-10-27 9:53AM EDT90.0074.7589.1391.630.00-1000.00%
IWM240517C000950002024-03-18 2:33PM EDT95.00107.52116.07116.290.00-284119.39%
IWM240517C001000002024-03-28 9:31AM EDT100.00111.41111.11111.33+3.76+3.49%263113.40%
IWM240517C001050002023-06-02 12:17PM EDT105.0078.4683.5587.390.00-20100.00%
IWM240517C001100002024-01-03 3:21PM EDT110.0087.3685.4385.840.00-2330.00%
IWM240517C001150002024-01-03 10:54AM EDT115.0083.4480.5480.950.00-10200.00%
IWM240517C001200002024-02-28 4:57PM EDT120.0083.3791.2791.490.00-24791.46%
IWM240517C001250002024-03-25 9:45AM EDT125.0082.4886.3186.530.00-62286.38%
IWM240517C001300002024-03-25 9:45AM EDT130.0077.5681.3681.580.00-6581.57%
IWM240517C001350002023-07-14 10:15AM EDT135.0062.1860.7861.510.00-250.00%
IWM240517C001400002024-03-20 3:29PM EDT140.0066.9971.4571.670.00-13872.07%
IWM240517C001450002024-03-14 9:43AM EDT145.0060.4466.5166.720.00-16467.58%
IWM240517C001500002024-03-28 3:33PM EDT150.0061.6161.5661.78+2.76+4.69%411663.14%
IWM240517C001550002024-03-14 2:55PM EDT155.0047.6156.6356.840.00-25658.84%
IWM240517C001600002024-03-26 3:36PM EDT160.0047.0051.7051.910.00-14354.61%
IWM240517C001610002023-08-22 2:28PM EDT161.0031.8124.4224.740.00-5360.00%
IWM240517C001620002023-11-15 3:25PM EDT162.0023.4038.6939.290.00-140.00%
IWM240517C001630002023-11-29 4:35PM EDT163.0022.0041.2541.750.00-290.00%
IWM240517C001640002023-12-27 10:33AM EDT164.0045.0035.0135.360.00-1260.00%
IWM240517C001650002024-03-20 2:00PM EDT165.0038.5046.7846.990.00-16850.46%
IWM240517C001660002023-10-03 10:40AM EDT166.0017.3513.4113.660.00-23350.00%
IWM240517C001670002023-11-14 4:43PM EDT167.0018.9735.3735.810.00-1170.00%
IWM240517C001680002024-01-03 4:22PM EDT168.0031.2529.7930.160.00-13210.00%
IWM240517C001690002023-12-14 2:02PM EDT169.0033.2128.3928.770.00-1940.00%
IWM240517C001700002024-03-28 3:19PM EDT170.0042.0841.8742.08+2.16+5.41%147547.17%
IWM240517C001710002024-03-18 3:57PM EDT171.0031.5940.8941.100.00-15146.34%
IWM240517C001720002024-03-14 11:03AM EDT172.0032.2939.9140.120.00-31845.52%
IWM240517C001730002024-03-20 12:46PM EDT173.0030.6238.9339.140.00-15444.69%
IWM240517C001740002024-03-20 10:48AM EDT174.0029.8937.9538.170.00-646443.92%
IWM240517C001750002024-03-27 3:55PM EDT175.0035.9336.9837.190.00-41,02643.09%
IWM240517C001760002024-03-25 1:49PM EDT176.0032.2336.0036.210.00-18642.25%
IWM240517C001770002024-03-28 11:49AM EDT177.0036.3935.0335.24+9.53+35.48%524441.48%
IWM240517C001780002024-03-28 3:35PM EDT178.0034.2234.0534.26+3.83+12.60%108640.63%
IWM240517C001790002024-03-28 3:33PM EDT179.0033.1433.0833.29+9.48+40.07%532739.84%
IWM240517C001800002024-03-28 3:53PM EDT180.0032.2232.1232.32+3.54+12.34%271,20139.05%
IWM240517C001810002024-03-27 2:53PM EDT181.0029.3431.1531.360.00-51,62238.32%
IWM240517C001820002024-03-28 11:27AM EDT182.0031.1030.1830.39+4.59+17.31%224137.51%
IWM240517C001830002024-03-28 12:51PM EDT183.0029.8829.2229.43+3.16+11.83%136336.76%
IWM240517C001840002024-03-27 3:59PM EDT184.0027.5028.2628.470.00-996535.99%
IWM240517C001850002024-03-28 11:44AM EDT185.0027.5027.3127.51+1.60+6.18%91,05135.22%
IWM240517C001860002024-03-27 3:33PM EDT186.0024.7426.3526.560.00-353234.49%
IWM240517C001870002024-03-27 3:18PM EDT187.0023.5025.4125.610.00-223533.75%
IWM240517C001880002024-03-27 3:40PM EDT188.0023.1124.4624.660.00-923833.00%
IWM240517C001890002024-03-27 3:40PM EDT189.0023.3023.5323.72+1.09+4.91%11,34632.29%
IWM240517C001900002024-03-28 12:05PM EDT190.0023.8222.5922.79+2.93+14.03%35,30031.60%
IWM240517C001910002024-03-27 3:40PM EDT191.0020.3921.6721.860.00-28835330.91%
IWM240517C001920002024-03-28 1:30PM EDT192.0020.9520.7520.94+1.93+10.15%491,68830.24%
IWM240517C001930002024-03-28 4:09PM EDT193.0019.9519.8420.03+1.30+6.97%451029.60%
IWM240517C001940002024-03-27 4:14PM EDT194.0018.7118.9419.13+0.27+1.46%21,70428.98%
IWM240517C001950002024-03-28 3:31PM EDT195.0018.1518.0518.23+1.42+8.49%901,65828.33%
IWM240517C001960002024-03-28 3:14PM EDT196.0017.3917.1717.35+0.94+5.71%5582,12827.74%
IWM240517C001970002024-03-28 3:14PM EDT197.0016.5216.3116.48+1.32+8.68%73657627.16%
IWM240517C001980002024-03-28 2:10PM EDT198.0015.6815.4815.62+3.08+24.44%4467326.59%
IWM240517C001990002024-03-28 12:23PM EDT199.0015.6114.6314.78+1.44+10.16%622,31726.06%
IWM240517C002000002024-03-28 3:32PM EDT200.0013.6913.7913.95+0.32+2.39%17725,98225.54%
IWM240517C002010002024-03-28 11:39AM EDT201.0013.9413.0113.14+2.43+21.11%101,58425.04%
IWM240517C002020002024-03-28 12:20PM EDT202.0013.1712.2112.35+1.36+11.52%123,05624.57%
IWM240517C002030002024-03-28 3:25PM EDT203.0011.4711.4611.58+1.50+15.05%894,76724.13%
IWM240517C002040002024-03-28 3:21PM EDT204.0010.6210.7210.84+0.77+7.82%922,80123.74%
IWM240517C002050002024-03-28 3:59PM EDT205.0010.0110.0310.08+0.46+4.82%50224,60423.22%
IWM240517C002060002024-03-28 4:12PM EDT206.009.379.329.39+0.65+7.45%805,65622.88%
IWM240517C002070002024-03-28 3:59PM EDT207.008.818.678.71+0.54+6.53%1495,78322.51%
IWM240517C002080002024-03-28 3:17PM EDT208.008.178.028.07+0.44+5.69%23022,07822.21%
IWM240517C002090002024-03-28 3:10PM EDT209.007.347.427.47+0.44+6.38%6483,00221.97%
IWM240517C002100002024-03-28 4:10PM EDT210.006.896.846.88+0.35+5.35%5,41340,46721.69%
IWM240517C002110002024-03-28 4:01PM EDT211.006.226.286.32+0.21+3.49%1,1063,81821.42%
IWM240517C002120002024-03-28 3:42PM EDT212.005.705.775.81+0.20+3.64%7702,22721.25%
IWM240517C002130002024-03-28 3:48PM EDT213.005.185.285.32+0.17+3.39%9,97311,55921.06%
IWM240517C002140002024-03-28 3:59PM EDT214.004.804.824.87+0.57+13.48%5734,37220.92%
IWM240517C002150002024-03-28 4:01PM EDT215.004.384.394.44+0.18+4.29%4,60627,36620.78%
IWM240517C002160002024-03-28 4:12PM EDT216.004.034.004.04+0.33+8.92%8999,49420.64%
IWM240517C002170002024-03-28 4:01PM EDT217.003.593.643.67+0.14+4.06%14,6466,26420.53%
IWM240517C002180002024-03-28 3:57PM EDT218.003.373.293.32+0.42+14.24%2,4396,69120.41%
IWM240517C002190002024-03-28 3:47PM EDT219.002.932.973.01+0.27+10.15%14598620.35%
IWM240517C002200002024-03-28 4:14PM EDT220.002.712.692.71+0.15+5.86%7,51227,64620.24%
IWM240517C002210002024-03-28 3:15PM EDT221.002.482.412.45+0.42+20.39%2895,84520.21%
IWM240517C002220002024-03-28 3:44PM EDT222.002.162.162.20+0.23+11.92%8276,33720.14%
IWM240517C002230002024-03-28 3:59PM EDT223.001.971.941.98+0.44+28.76%661,27920.11%
IWM240517C002240002024-03-28 3:43PM EDT224.001.771.731.77+0.10+5.99%1763,81220.05%
IWM240517C002250002024-03-28 4:13PM EDT225.001.581.551.58+0.11+7.48%2,74821,39720.00%
IWM240517C002300002024-03-28 4:14PM EDT230.000.880.860.88+0.04+4.76%6,36315,28619.90%
IWM240517C002350002024-03-28 3:58PM EDT235.000.500.470.49+0.03+6.38%83923,86720.07%
IWM240517C002400002024-03-28 3:58PM EDT240.000.280.260.28+0.02+7.69%2,35712,32720.48%
IWM240517C002450002024-03-28 3:50PM EDT245.000.170.170.17+0.01+6.25%7979221.09%
IWM240517C002500002024-03-28 4:10PM EDT250.000.110.110.12+0.03+37.50%1472,44922.17%
IWM240517C002550002024-03-28 12:24PM EDT255.000.100.070.08+0.02+25.00%6270723.00%
IWM240517C002600002024-03-28 3:04PM EDT260.000.070.050.07+0.02+40.00%12,28124.51%
IWM240517C002650002024-03-21 12:54PM EDT265.000.070.000.060.00-627325.98%
IWM240517C002700002024-03-28 1:48PM EDT270.000.050.030.04+0.01+25.00%172026.47%
IWM240517C002750002024-03-22 3:46PM EDT275.000.040.030.040.00-151,16028.13%
IWM240517C002800002024-03-26 1:09PM EDT280.000.020.000.040.00-20055129.88%
IWM240517C002850002024-03-28 12:43PM EDT285.000.020.010.02+0.01+100.00%5034329.30%
IWM240517C002900002024-03-25 10:40AM EDT290.000.020.010.020.00-158430.86%
IWM240517C002950002024-03-28 9:38AM EDT295.000.020.010.02+0.01+100.00%5070032.23%
Opções de vendapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240517P000850002024-03-15 3:49PM EDT85.000.010.000.010.00-1631575.00%
IWM240517P000900002024-03-20 3:12PM EDT90.000.010.000.040.00-158578.52%
IWM240517P000950002024-02-29 11:35AM EDT95.000.020.000.010.00-229365.63%
IWM240517P001000002024-03-18 12:19PM EDT100.000.020.000.010.00-15,50062.50%
IWM240517P001050002024-03-27 9:52AM EDT105.000.010.000.010.00-136757.81%
IWM240517P001100002024-03-18 1:39PM EDT110.000.030.010.020.00-496359.38%
IWM240517P001150002024-03-20 2:20PM EDT115.000.030.010.020.00-157355.47%
IWM240517P001200002024-03-22 9:30AM EDT120.000.020.010.020.00-32,21051.56%
IWM240517P001250002024-03-22 3:48PM EDT125.000.020.010.02-0.01-33.33%12,31549.61%
IWM240517P001300002024-03-28 12:45PM EDT130.000.020.020.03-0.03-60.00%51,21648.05%
IWM240517P001350002024-03-28 10:02AM EDT135.000.040.030.04-0.01-20.00%398645.90%
IWM240517P001400002024-03-28 2:31PM EDT140.000.050.040.05-0.01-16.67%4510,23943.36%
IWM240517P001450002024-03-28 3:39PM EDT145.000.050.050.06-0.02-28.57%23,01740.82%
IWM240517P001500002024-03-27 4:02PM EDT150.000.090.070.080.00-335,76638.87%
IWM240517P001550002024-03-28 11:02AM EDT155.000.100.090.11-0.02-16.67%39,90836.91%
IWM240517P001600002024-03-28 4:08PM EDT160.000.130.130.14-0.03-18.75%2,0095,82434.67%
IWM240517P001610002024-03-22 3:04PM EDT161.000.220.130.150.00-6990834.33%
IWM240517P001620002024-03-21 10:21AM EDT162.000.200.140.160.00-3069233.99%
IWM240517P001630002024-03-27 3:57PM EDT163.000.170.150.160.00-59,65033.25%
IWM240517P001640002024-03-26 10:11AM EDT164.000.220.160.170.00-44,72832.86%
IWM240517P001650002024-03-28 11:02AM EDT165.000.170.170.18-0.04-19.05%6514,72632.47%
IWM240517P001660002024-03-28 3:09PM EDT166.000.180.180.19-0.08-30.77%6272232.03%
IWM240517P001670002024-03-27 9:31AM EDT167.000.190.190.19-0.05-20.83%689,82531.35%
IWM240517P001680002024-03-28 1:29PM EDT168.000.200.200.21-0.04-16.67%2268031.10%
IWM240517P001690002024-03-28 10:51AM EDT169.000.220.210.22-0.03-12.00%23,11730.66%
IWM240517P001700002024-03-28 4:08PM EDT170.000.230.220.23-0.01-4.17%2,78217,53330.18%
IWM240517P001710002024-03-28 12:35PM EDT171.000.230.230.25-0.05-17.86%151,10129.88%
IWM240517P001720002024-03-28 12:13PM EDT172.000.250.240.26-0.05-16.67%2160329.37%
IWM240517P001730002024-03-28 10:24AM EDT173.000.280.260.27-0.06-17.65%121,03528.86%
IWM240517P001740002024-03-27 3:08PM EDT174.000.300.270.29-0.03-9.09%101,73828.49%
IWM240517P001750002024-03-28 3:23PM EDT175.000.300.290.30-0.03-9.09%5229,85727.93%
IWM240517P001760002024-03-28 10:25AM EDT176.000.330.300.32-0.03-8.33%1096127.54%
IWM240517P001770002024-03-27 1:16PM EDT177.000.390.320.340.00-12,01727.15%
IWM240517P001780002024-03-28 2:38PM EDT178.000.350.340.36-0.06-14.63%62,31926.71%
IWM240517P001790002024-03-28 12:32PM EDT179.000.370.360.38-0.05-11.90%101,06526.25%
IWM240517P001800002024-03-28 3:55PM EDT180.000.390.380.40-0.04-9.30%10,78622,83625.76%
IWM240517P001810002024-03-28 3:07PM EDT181.000.420.420.43-0.06-12.50%83,77825.39%
IWM240517P001820002024-03-28 2:46PM EDT182.000.450.440.46-0.06-11.76%117,95625.00%
IWM240517P001830002024-03-28 1:42PM EDT183.000.470.480.49-0.04-7.84%327,72224.59%
IWM240517P001840002024-03-28 12:23PM EDT184.000.480.500.52-0.11-18.64%34,56324.15%
IWM240517P001850002024-03-28 4:00PM EDT185.000.550.540.56-0.04-6.78%33,39178,65723.77%
IWM240517P001860002024-03-28 2:04PM EDT186.000.590.570.60-0.08-11.94%467,36623.37%
IWM240517P001870002024-03-28 3:59PM EDT187.000.630.620.64-0.05-7.35%1,7389,64822.94%
IWM240517P001880002024-03-28 3:22PM EDT188.000.670.670.69-0.11-14.10%778,21822.56%
IWM240517P001890002024-03-28 2:50PM EDT189.000.740.720.74-0.06-7.50%765,48222.16%
IWM240517P001900002024-03-28 4:07PM EDT190.000.810.780.81-0.04-4.71%3,41448,91921.86%
IWM240517P001910002024-03-28 3:50PM EDT191.000.870.850.87-0.15-14.71%222,92221.46%
IWM240517P001920002024-03-28 3:54PM EDT192.000.930.920.94-0.10-9.71%67868,07521.08%
IWM240517P001930002024-03-28 3:47PM EDT193.001.011.001.03-0.09-8.18%57811,89120.79%
IWM240517P001940002024-03-28 4:12PM EDT194.001.121.091.12-0.05-4.27%8823,96120.45%
IWM240517P001950002024-03-28 4:08PM EDT195.001.211.201.22-0.08-6.20%4,986104,59820.11%
IWM240517P001960002024-03-28 3:59PM EDT196.001.351.311.34-0.07-4.93%8219,35619.84%
IWM240517P001970002024-03-28 3:56PM EDT197.001.441.431.47-0.09-5.88%2618,25119.54%
IWM240517P001980002024-03-28 4:10PM EDT198.001.571.571.61-0.14-8.19%97,779107,49119.25%
IWM240517P001990002024-03-28 3:52PM EDT199.001.761.721.76-0.09-4.86%1444,47018.94%
IWM240517P002000002024-03-28 4:14PM EDT200.001.911.901.91-0.13-6.37%94,32752,08718.57%
IWM240517P002010002024-03-28 4:06PM EDT201.002.132.092.12-0.11-4.91%109,58326,41418.38%
IWM240517P002020002024-03-28 3:50PM EDT202.002.322.302.33-0.19-7.57%6294,95918.13%
IWM240517P002030002024-03-28 3:42PM EDT203.002.582.532.57-0.12-4.44%3,56212,49717.91%
IWM240517P002040002024-03-28 4:11PM EDT204.002.802.792.80-0.18-6.04%1,7796,20417.57%
IWM240517P002050002024-03-28 4:14PM EDT205.003.073.063.11-0.19-5.83%7,56922,07817.44%
IWM240517P002060002024-03-28 3:48PM EDT206.003.453.373.41-0.18-4.96%2941,37617.20%
IWM240517P002070002024-03-28 4:05PM EDT207.003.793.703.75-0.26-6.42%4741,36217.00%
IWM240517P002080002024-03-28 4:00PM EDT208.004.144.064.10-0.19-4.39%49211,81816.74%
IWM240517P002090002024-03-28 3:44PM EDT209.004.584.464.50-0.15-3.17%3051,22716.56%
IWM240517P002100002024-03-28 4:05PM EDT210.004.944.894.93-0.35-6.62%9366,62016.38%
IWM240517P002110002024-03-28 3:29PM EDT211.005.385.355.38-0.43-7.40%57617516.16%
IWM240517P002120002024-03-28 3:51PM EDT212.005.975.835.87-0.71-10.63%52337115.96%
IWM240517P002130002024-03-28 3:00PM EDT213.006.256.356.40-0.65-9.42%39520915.79%
IWM240517P002140002024-03-28 12:50PM EDT214.006.696.916.96-0.69-9.35%7131315.61%
IWM240517P002150002024-03-28 1:12PM EDT215.007.377.497.56-1.10-12.99%9622915.46%
IWM240517P002160002024-03-28 1:15PM EDT216.008.058.118.18-1.06-11.64%85415.27%
IWM240517P002170002024-03-27 2:51PM EDT217.009.048.758.84-1.03-10.23%4815.09%
IWM240517P002180002024-03-19 11:16AM EDT218.0017.789.429.520.00-1114.88%
IWM240517P002190002024-03-27 3:45PM EDT219.0011.2410.1110.240.00-41614.69%
IWM240517P002200002024-03-28 3:16PM EDT220.0010.7910.8410.99-0.76-6.58%628214.50%
IWM240517P002210002024-03-28 9:55AM EDT221.0011.6411.6011.76-5.56-32.33%41614.27%
IWM240517P002220002024-03-14 3:26PM EDT222.0022.0112.3912.550.00-2313.98%
IWM240517P002250002024-03-28 3:16PM EDT225.0014.8414.8815.07-3.00-16.82%221912.94%
IWM240517P002300002024-03-28 3:16PM EDT230.0019.3919.4719.68-4.39-18.46%240.00%
IWM240517P002350002024-03-26 2:36PM EDT235.0028.3724.4224.640.00-840.00%
IWM240517P002400002024-03-26 3:32PM EDT240.0034.4329.4229.630.00-110.00%
IWM240517P002450002024-03-26 3:32PM EDT245.0039.4534.4234.630.00-100.00%
IWM240517P002500002024-03-27 3:55PM EDT250.0039.7639.4239.63-0.93-2.29%230.00%
IWM240517P002550002024-03-28 3:49PM EDT255.0044.7844.4244.63-0.92-2.01%200.00%
IWM240517P002600002023-06-01 11:30AM EDT260.0084.6370.9674.650.00--0126.96%
IWM240517P002650002023-06-01 11:31AM EDT265.0089.7075.5079.700.00-20130.26%
IWM240517P002900002024-01-03 4:18PM EDT290.0095.7195.4395.840.00--0123.96%
IWM240517P002950002024-03-22 12:01PM EDT295.0089.2484.4184.630.00-200.00%