Mercado fechará em 6 h 58 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
201,15+1,26 (+0,63%)
No fechamento: 04:00PM EST
202,98 +1,83 (+0,91%)
Pré-Abertura: 08:01AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240621C000850002024-01-19 2:42PM EST85.00108.70117.20117.670.00-134391.33%
IWM240621C000900002023-12-28 10:04AM EST90.00116.33106.97107.400.00-2950.00%
IWM240621C000950002023-11-14 11:16AM EST95.0084.20104.38104.930.00-11110.00%
IWM240621C001000002024-02-21 11:41AM EST100.0098.350.000.000.00-3710.00%
IWM240621C001050002023-09-27 12:42PM EST105.0072.8559.9960.520.00-1180.00%
IWM240621C001100002023-11-17 2:57PM EST110.0070.7888.6789.400.00-270.00%
IWM240621C001150002024-01-16 2:05PM EST115.0077.7090.5690.930.00-42086.76%
IWM240621C001200002024-01-30 12:47PM EST120.0079.240.000.000.00-5700.00%
IWM240621C001250002024-02-23 12:16PM EST125.0077.080.000.000.00-22370.00%
IWM240621C001300002024-02-16 3:53PM EST130.0073.250.000.000.00-1470.00%
IWM240621C001350002023-10-20 2:19PM EST135.0038.4646.9247.420.00-1600.00%
IWM240621C001400002023-12-19 12:34PM EST140.0062.9853.3253.760.00-81640.00%
IWM240621C001410002024-01-03 9:57AM EST141.0058.7655.8256.290.00-10320.00%
IWM240621C001420002023-11-10 2:16PM EST142.0032.9047.9448.370.00-1450.00%
IWM240621C001430002024-01-16 9:46AM EST143.0051.2060.8561.250.00-15151.56%
IWM240621C001440002024-01-02 3:43PM EST144.0058.3253.7954.370.00-101010.00%
IWM240621C001450002023-12-26 2:33PM EST145.0063.0553.6554.070.00-1400.00%
IWM240621C001460002024-02-21 2:13PM EST146.0053.930.000.000.00-1830.00%
IWM240621C001470002024-01-02 3:43PM EST147.0055.5150.9051.520.00-101830.00%
IWM240621C001480002024-02-20 3:31PM EST148.0053.140.000.000.00-1540.00%
IWM240621C001490002023-07-10 9:00AM EST149.0046.1550.0450.830.00-21020.00%
IWM240621C001500002024-02-15 3:30PM EST150.0056.810.000.000.00-71140.00%
IWM240621C001510002023-10-02 2:22PM EST151.0030.8322.3122.790.00-7530.00%
IWM240621C001520002023-09-05 9:07AM EST152.0042.6327.2127.480.00-500.00%
IWM240621C001530002023-11-15 2:27PM EST153.0031.7647.7048.400.00-11225.00%
IWM240621C001540002023-11-29 9:31AM EST154.0031.8053.6754.200.00-1714658.43%
IWM240621C001550002024-02-12 9:41AM EST155.0049.150.000.000.00-13010.00%
IWM240621C001560002024-02-12 9:32AM EST156.0047.950.000.000.00-1980.00%
IWM240621C001570002024-01-26 10:08AM EST157.0042.9645.2945.740.00-110634.09%
IWM240621C001580002024-01-03 9:39AM EST158.0043.0938.1438.730.00-1940.00%
IWM240621C001590002024-01-05 1:40PM EST159.0039.9938.8839.320.00-11390.00%
IWM240621C001600002024-02-23 1:53PM EST160.0043.640.000.000.00-15580.00%
IWM240621C001610002023-12-08 10:43AM EST161.0031.2337.2437.740.00-11170.00%
IWM240621C001620002024-01-02 1:13PM EST162.0043.3036.9737.550.00-41030.00%
IWM240621C001630002023-11-22 9:58AM EST163.0022.7743.2643.860.00-507646.67%
IWM240621C001640002024-01-26 2:00PM EST164.0036.1738.7139.150.00-115431.48%
IWM240621C001650002024-02-26 3:16PM EST165.0039.480.000.000.00-1819,0160.00%
IWM240621C001660002024-01-02 9:48AM EST166.0038.9033.3733.880.00-13250.00%
IWM240621C001670002023-12-27 3:59PM EST167.0042.8533.1633.530.00-17490.00%
IWM240621C001680002024-02-12 9:32AM EST168.0036.880.000.000.00-11540.00%
IWM240621C001690002024-01-30 10:21AM EST169.0033.090.000.000.00-11,3200.00%
IWM240621C001700002024-02-26 3:31PM EST170.0034.520.000.000.00-311,2850.00%
IWM240621C001710002024-02-15 9:47AM EST171.0035.460.000.000.00-12,9540.00%
IWM240621C001720002024-02-16 4:09PM EST172.0033.590.000.000.00-28920.00%
IWM240621C001730002024-02-22 10:49AM EST173.0029.220.000.000.00-25350.00%
IWM240621C001740002024-02-22 12:22PM EST174.0029.580.000.000.00-17530.00%
IWM240621C001750002024-02-23 10:29AM EST175.0028.520.000.000.00-134,8100.00%
IWM240621C001760002024-02-26 9:50AM EST176.0029.060.000.000.00-13460.00%
IWM240621C001770002024-02-26 12:58PM EST177.0028.130.000.000.00-19600.00%
IWM240621C001780002024-02-06 10:25AM EST178.0021.250.000.000.00-11,7300.00%
IWM240621C001790002024-02-14 10:52AM EST179.0023.550.000.000.00-86950.00%
IWM240621C001800002024-02-26 3:47PM EST180.0025.880.000.000.00-1333,9700.00%
IWM240621C001810002024-02-21 12:16PM EST181.0021.940.000.000.00-11,7900.00%
IWM240621C001820002024-02-22 2:45PM EST182.0022.800.000.000.00-48590.00%
IWM240621C001830002024-02-26 12:19PM EST183.0023.140.000.000.00-118,1240.00%
IWM240621C001840002024-02-26 9:50AM EST184.0022.300.000.000.00-113,1280.00%
IWM240621C001850002024-02-26 3:31PM EST185.0021.500.000.000.00-434,4170.00%
IWM240621C001860002024-02-13 3:50PM EST186.0016.280.000.000.00-31,4620.00%
IWM240621C001870002024-02-20 11:21AM EST187.0018.980.000.000.00-23,8190.00%
IWM240621C001880002024-02-23 3:09PM EST188.0018.370.000.000.00-12,0900.00%
IWM240621C001890002024-02-23 3:09PM EST189.0017.630.000.000.00-52,5500.00%
IWM240621C001900002024-02-26 3:43PM EST190.0017.700.000.000.00-1831,5510.00%
IWM240621C001910002024-02-26 3:39PM EST191.0016.850.000.000.00-309430.00%
IWM240621C001920002024-02-23 2:35PM EST192.0015.820.000.000.00-226,0510.00%
IWM240621C001930002024-02-22 9:49AM EST193.0014.940.000.000.00-16180.00%
IWM240621C001940002024-02-26 9:47AM EST194.0014.650.000.000.00-58430.00%
IWM240621C001950002024-02-26 12:42PM EST195.0014.200.000.000.00-43044,5870.00%
IWM240621C001960002024-02-26 3:13PM EST196.0013.780.000.000.00-55,6120.00%
IWM240621C001970002024-02-23 3:44PM EST197.0012.280.000.000.00-303,4870.00%
IWM240621C001980002024-02-26 3:51PM EST198.0012.300.000.000.00-17,8420.00%
IWM240621C001990002024-02-26 10:40AM EST199.0011.700.000.000.00-12,2830.00%
IWM240621C002000002024-02-26 3:58PM EST200.0011.140.000.000.00-20394,8790.00%
IWM240621C002010002024-02-26 2:30PM EST201.0010.500.000.000.00-131,1900.00%
IWM240621C002020002024-02-26 3:58PM EST202.0010.040.000.000.00-321,0890.20%
IWM240621C002030002024-02-26 2:43PM EST203.009.380.000.000.00-41,8170.39%
IWM240621C002040002024-02-26 3:11PM EST204.009.150.000.000.00-281,5030.78%
IWM240621C002050002024-02-26 3:50PM EST205.008.680.000.000.00-3,20122,5250.78%
IWM240621C002060002024-02-26 2:23PM EST206.007.890.000.000.00-21,9360.78%
IWM240621C002070002024-02-26 3:58PM EST207.007.670.000.000.00-314,5491.56%
IWM240621C002080002024-02-26 10:05AM EST208.007.400.000.000.00-31,3551.56%
IWM240621C002090002024-02-26 9:51AM EST209.006.860.000.000.00-21,1931.56%
IWM240621C002100002024-02-26 3:47PM EST210.006.540.000.000.00-17652,7241.56%
IWM240621C002110002024-02-26 3:16PM EST211.006.190.000.000.00-293,0091.56%
IWM240621C002120002024-02-26 3:14PM EST212.005.840.000.000.00-8226,8531.56%
IWM240621C002130002024-02-26 12:51PM EST213.005.300.000.000.00-410,9953.13%
IWM240621C002140002024-02-22 2:28PM EST214.005.000.000.000.00-1005483.13%
IWM240621C002150002024-02-26 1:03PM EST215.004.650.000.000.00-2853,7653.13%
IWM240621C002160002024-02-23 4:03PM EST216.004.110.000.000.00-13153.13%
IWM240621C002170002024-02-26 12:08PM EST217.004.240.000.000.00-2675,5813.13%
IWM240621C002180002024-02-26 12:08PM EST218.003.980.000.000.00-263,1963.13%
IWM240621C002190002024-02-23 3:23PM EST219.003.440.000.000.00-29,7153.13%
IWM240621C002200002024-02-26 3:42PM EST220.003.450.000.000.00-1,52443,5523.13%
IWM240621C002210002024-02-23 3:22PM EST221.003.010.000.000.00-72,3473.13%
IWM240621C002220002024-02-26 3:44PM EST222.003.030.000.000.00-15,1623.13%
IWM240621C002230002024-02-23 3:52PM EST223.002.680.000.000.00-299243.13%
IWM240621C002240002024-02-26 11:16AM EST224.002.650.000.000.00-21,0963.13%
IWM240621C002250002024-02-26 1:39PM EST225.002.310.000.000.00-7910,9723.13%
IWM240621C002300002024-02-26 4:11PM EST230.001.750.000.000.00-20055,8086.25%
IWM240621C002350002024-02-26 12:32PM EST235.001.270.000.000.00-87,4046.25%
IWM240621C002400002024-02-26 4:00PM EST240.000.870.000.000.00-10,32871,5546.25%
IWM240621C002450002024-02-26 12:34PM EST245.000.650.000.000.00-15,9616.25%
IWM240621C002500002024-02-26 3:49PM EST250.000.480.000.000.00-288,4096.25%
IWM240621C002550002024-02-26 3:58PM EST255.000.360.000.000.00-10,80511,5016.25%
IWM240621C002600002024-02-26 2:54PM EST260.000.250.000.000.00-22,07512.50%
IWM240621C002650002024-02-26 9:56AM EST265.000.220.000.000.00-61,53612.50%
IWM240621C002700002024-02-23 2:50PM EST270.000.150.000.000.00-241,33112.50%
IWM240621C002750002024-02-22 11:14AM EST275.000.140.000.000.00-593712.50%
IWM240621C002800002024-02-26 12:44PM EST280.000.090.000.000.00-5042,75212.50%
IWM240621C002850002024-02-16 9:37AM EST285.000.120.000.000.00-28091212.50%
IWM240621C002900002024-02-26 2:16PM EST290.000.060.000.000.00-1013,17812.50%
IWM240621C002950002024-02-26 3:32PM EST295.000.070.000.000.00-75,45112.50%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240621P000850002024-02-26 11:56AM EST85.000.040.000.000.00-34,80525.00%
IWM240621P000900002024-02-12 3:40PM EST90.000.060.000.000.00-136,75725.00%
IWM240621P000950002024-02-14 3:59PM EST95.000.100.000.000.00-15,31825.00%
IWM240621P001000002024-02-26 9:35AM EST100.000.090.000.000.00-211,22425.00%
IWM240621P001050002024-02-14 3:26PM EST105.000.150.000.000.00-21,25525.00%
IWM240621P001100002024-02-26 10:33AM EST110.000.130.000.000.00-125,06725.00%
IWM240621P001150002024-02-14 3:26PM EST115.000.210.000.000.00-1211,92625.00%
IWM240621P001200002024-02-26 2:03PM EST120.000.190.000.000.00-5127,71925.00%
IWM240621P001250002024-02-14 9:51AM EST125.000.330.000.000.00-1117,80612.50%
IWM240621P001300002024-02-26 10:12AM EST130.000.280.000.000.00-2115,63412.50%
IWM240621P001350002024-02-22 11:40AM EST135.000.390.000.000.00-9125,38012.50%
IWM240621P001400002024-02-26 3:39PM EST140.000.390.000.000.00-1545,88212.50%
IWM240621P001410002024-02-14 10:22AM EST141.000.550.000.000.00-207,91312.50%
IWM240621P001420002024-02-22 2:06PM EST142.000.490.000.000.00-6928,04112.50%
IWM240621P001430002024-02-26 10:41AM EST143.000.460.000.000.00-311,47612.50%
IWM240621P001440002024-02-14 9:30AM EST144.000.640.000.000.00-2,5004,15912.50%
IWM240621P001450002024-02-23 12:01PM EST145.000.510.000.000.00-25524,62512.50%
IWM240621P001460002024-02-20 3:03PM EST146.000.650.000.000.00-21,74112.50%
IWM240621P001470002024-02-26 10:39AM EST147.000.530.000.000.00-41,60412.50%
IWM240621P001480002024-02-15 12:38PM EST148.000.650.000.000.00-11,33712.50%
IWM240621P001490002024-02-22 11:37AM EST149.000.660.000.000.00-2056812.50%
IWM240621P001500002024-02-26 3:44PM EST150.000.570.000.000.00-3194,11912.50%
IWM240621P001510002024-02-26 12:58PM EST151.000.610.000.000.00-12,81412.50%
IWM240621P001520002024-02-23 10:20AM EST152.000.730.000.000.00-284512.50%
IWM240621P001530002024-02-21 9:38AM EST153.000.920.000.000.00-31,31212.50%
IWM240621P001540002024-02-16 3:40PM EST154.000.800.000.000.00-12,78012.50%
IWM240621P001550002024-02-26 10:25AM EST155.000.720.000.000.00-341,18612.50%
IWM240621P001560002024-02-26 9:39AM EST156.000.780.000.000.00-309,01512.50%
IWM240621P001570002024-02-16 3:51PM EST157.000.930.000.000.00-108,61112.50%
IWM240621P001580002024-02-21 2:48PM EST158.001.180.000.000.00-2821,40912.50%
IWM240621P001590002024-02-23 12:01PM EST159.000.910.000.000.00-114,6776.25%
IWM240621P001600002024-02-26 3:44PM EST160.000.860.000.000.00-1785,0766.25%
IWM240621P001610002024-02-23 9:43AM EST161.001.080.000.000.00-122,1206.25%
IWM240621P001620002024-02-23 12:32PM EST162.001.060.000.000.00-14,5476.25%
IWM240621P001630002024-02-23 2:52PM EST163.001.090.000.000.00-504,7496.25%
IWM240621P001640002024-02-23 12:33PM EST164.001.150.000.000.00-11,7246.25%
IWM240621P001650002024-02-26 12:26PM EST165.001.120.000.000.00-441,2236.25%
IWM240621P001660002024-02-14 2:28PM EST166.001.570.000.000.00-21,5766.25%
IWM240621P001670002024-02-26 11:16AM EST167.001.200.000.000.00-14,4926.25%
IWM240621P001680002024-02-26 3:23PM EST168.001.240.000.000.00-12,8496.25%
IWM240621P001690002024-02-26 2:10PM EST169.001.370.000.000.00-696,9776.25%
IWM240621P001700002024-02-26 3:50PM EST170.001.360.000.000.00-51104,6126.25%
IWM240621P001710002024-02-26 12:58PM EST171.001.500.000.000.00-63,9886.25%
IWM240621P001720002024-02-26 12:22PM EST172.001.580.000.000.00-15,5266.25%
IWM240621P001730002024-02-23 11:59AM EST173.001.810.000.000.00-106,5896.25%
IWM240621P001740002024-02-26 10:04AM EST174.001.780.000.000.00-1003,4566.25%
IWM240621P001750002024-02-26 3:48PM EST175.001.760.000.000.00-3,03067,5096.25%
IWM240621P001760002024-02-26 11:50AM EST176.001.960.000.000.00-74346.25%
IWM240621P001770002024-02-26 9:45AM EST177.002.130.000.000.00-12,1756.25%
IWM240621P001780002024-02-22 3:37PM EST178.002.550.000.000.00-23,6676.25%
IWM240621P001790002024-02-26 12:15PM EST179.002.300.000.000.00-54,0066.25%
IWM240621P001800002024-02-26 4:00PM EST180.002.330.000.000.00-2,97692,3923.13%
IWM240621P001810002024-02-26 4:00PM EST181.002.470.000.000.00-713,2703.13%
IWM240621P001820002024-02-26 2:46PM EST182.002.700.000.000.00-1614,2693.13%
IWM240621P001830002024-02-26 2:56PM EST183.002.850.000.000.00-11,3123.13%
IWM240621P001840002024-02-26 3:47PM EST184.002.930.000.000.00-4932,0543.13%
IWM240621P001850002024-02-26 3:58PM EST185.003.100.000.000.00-2,02887,9853.13%
IWM240621P001860002024-02-23 11:37AM EST186.003.820.000.000.00-522,0583.13%
IWM240621P001870002024-02-26 9:39AM EST187.003.880.000.000.00-159673.13%
IWM240621P001880002024-02-26 3:46PM EST188.003.740.000.000.00-14,1873.13%
IWM240621P001890002024-02-22 2:06PM EST189.004.700.000.000.00-72373.13%
IWM240621P001900002024-02-26 4:09PM EST190.004.240.000.000.00-2,42351,8033.13%
IWM240621P001910002024-02-22 1:02PM EST191.005.280.000.000.00-32,6911.56%
IWM240621P001920002024-02-26 10:14AM EST192.004.980.000.000.00-22,7011.56%
IWM240621P001930002024-02-26 10:04AM EST193.005.200.000.000.00-2,0002,7861.56%
IWM240621P001940002024-02-26 3:58PM EST194.005.370.000.000.00-7623,2941.56%
IWM240621P001950002024-02-26 3:31PM EST195.005.730.000.000.00-80044,9661.56%
IWM240621P001960002024-02-26 10:55AM EST196.006.130.000.000.00-13,0811.56%
IWM240621P001970002024-02-23 3:44PM EST197.007.030.000.000.00-21,3470.78%
IWM240621P001980002024-02-23 3:43PM EST198.007.460.000.000.00-8457,0660.78%
IWM240621P001990002024-02-26 12:37PM EST199.007.310.000.000.00-11,9730.39%
IWM240621P002000002024-02-26 4:09PM EST200.007.710.000.000.00-2,65042,6050.39%
IWM240621P002010002024-02-26 12:38PM EST201.008.230.000.000.00-318380.05%
IWM240621P002020002024-02-26 2:51PM EST202.008.650.000.000.00-51,2700.00%
IWM240621P002030002024-02-22 3:36PM EST203.0010.220.000.000.00-412590.00%
IWM240621P002040002024-02-22 1:33PM EST204.0010.850.000.000.00-144050.00%
IWM240621P002050002024-02-26 10:34AM EST205.0010.140.000.000.00-615,8660.00%
IWM240621P002060002024-02-23 2:10PM EST206.0011.150.000.000.00-153260.00%
IWM240621P002070002024-02-22 11:34AM EST207.0012.660.000.000.00-269620.00%
IWM240621P002080002024-02-26 9:53AM EST208.0011.950.000.000.00-101,8450.00%
IWM240621P002090002024-02-07 11:57AM EST209.0017.890.000.000.00-41870.00%
IWM240621P002100002024-02-26 1:21PM EST210.0013.500.000.000.00-18670.00%
IWM240621P002110002024-02-15 10:41AM EST211.0013.590.000.000.00-1270.00%
IWM240621P002130002024-01-05 10:00AM EST213.0020.2819.9320.270.00-1129.10%
IWM240621P002150002024-02-26 10:13AM EST215.0016.750.000.000.00-101,7130.00%
IWM240621P002160002024-02-07 10:58AM EST216.0023.620.000.000.00-11080.00%
IWM240621P002200002024-02-22 10:59AM EST220.0022.700.000.000.00-6190.00%
IWM240621P002210002024-01-31 2:37PM EST221.0025.190.000.000.00--30.00%
IWM240621P002220002024-02-05 2:51PM EST222.0029.220.000.000.00-210.00%
IWM240621P002240002023-12-22 9:43AM EST224.0022.6629.5330.120.00-1033.97%
IWM240621P002250002024-02-26 1:40PM EST225.0025.350.000.000.00-5240.00%
IWM240621P002300002024-02-26 1:40PM EST230.0029.870.000.000.00-440.00%
IWM240621P002350002024-01-17 2:50PM EST235.0046.1733.2533.690.00-100.00%
IWM240621P002400002024-02-16 10:53AM EST240.0037.650.000.000.00-110.00%
IWM240621P002450002024-02-14 3:36PM EST245.0045.530.000.000.00-100.00%
IWM240621P002500002024-02-16 9:53AM EST250.0048.280.000.000.00-210.00%
IWM240621P002550002024-02-23 1:56PM EST255.0053.990.000.000.00-450.00%
IWM240621P002600002024-02-07 4:00PM EST260.0066.890.000.000.00-700.00%
IWM240621P002700002024-02-01 3:54PM EST270.0074.870.000.000.00--00.00%
IWM240621P002750002024-02-01 3:54PM EST275.0079.890.000.000.00-100.00%
IWM240621P002800002023-09-27 2:55PM EST280.00104.01117.59118.110.00-10136.92%
IWM240621P002850002023-09-27 2:55PM EST285.00109.05122.59123.110.00-10139.18%
IWM240621P002900002023-05-25 2:23PM EST290.00116.21108.24111.010.00-20100.11%
IWM240621P002950002024-02-06 1:34PM EST295.00102.180.000.000.00-200.00%