Mercado abrirá em 2 h 15 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
186,94-2,64 (-1,39%)
No fechamento: 04:00PM EST
186,56 -0,38 (-0,20%)
Pré-Abertura: 04:34AM 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
IWM240621C000900002022-08-11 8:34AM EST90.00109.5198.00103.000.00-7857.41%
IWM240621C001200002022-10-07 11:47AM EST120.0059.7366.0071.000.00-2334.05%
IWM240621C001300002022-12-16 3:38PM EST130.0055.9663.4867.410.00-101042.38%
IWM240621C001400002022-09-26 11:49AM EST140.0042.1353.5057.800.00-2237.40%
IWM240621C001450002022-10-10 1:47PM EST145.0042.2044.5048.590.00--127.63%
IWM240621C001500002022-10-31 8:57AM EST150.0049.600.000.000.00-110.00%
IWM240621C001550002023-01-03 3:19PM EST155.0036.680.000.000.00-1200.00%
IWM240621C001600002023-01-23 12:18PM EST160.0041.960.000.000.00-100.00%
IWM240621C001650002022-12-21 10:01AM EST165.0031.4536.1337.700.00-12,95430.65%
IWM240621C001700002023-01-23 2:05PM EST170.0035.580.000.000.00-200.00%
IWM240621C001750002023-01-23 12:58PM EST175.0032.580.000.000.00-200.00%
IWM240621C001800002023-01-27 1:41PM EST180.0029.050.000.000.00-100.00%
IWM240621C001850002023-01-24 3:25PM EST185.0025.400.000.000.00-300.00%
IWM240621C001900002023-01-30 3:39PM EST190.0021.610.000.000.00-200.39%
IWM240621C001950002023-01-09 12:48PM EST195.0017.220.000.000.00-1300.78%
IWM240621C002000002023-01-12 12:34PM EST200.0017.300.000.000.00-101.56%
IWM240621C002050002023-01-26 9:34AM EST205.0014.700.000.000.00-201.56%
IWM240621C002100002023-01-27 10:29AM EST210.0012.690.000.000.00-201.56%
IWM240621C002150002023-01-23 11:04AM EST215.0010.850.000.000.00-303.13%
IWM240621C002200002023-01-26 1:13PM EST220.008.350.000.000.00-203.13%
IWM240621C002250002023-01-19 11:06AM EST225.006.460.000.000.00-103.13%
IWM240621C002300002023-01-23 2:16PM EST230.006.440.000.000.00-2003.13%
IWM240621C002350002023-01-23 3:00PM EST235.005.000.000.000.00-103.13%
IWM240621C002400002023-01-26 9:50AM EST240.003.670.000.000.00-203.13%
IWM240621C002450002022-11-21 3:06PM EST245.005.802.844.060.00-12521.67%
IWM240621C002500002023-01-30 1:02PM EST250.002.220.000.000.00-106.25%
IWM240621C002550002023-01-13 1:09PM EST255.002.550.000.000.00-206.25%
IWM240621C002600002023-01-09 1:14PM EST260.001.730.000.000.00-106.25%
IWM240621C002650002023-01-09 1:09PM EST265.001.360.000.000.00-406.25%
IWM240621C002700002023-01-09 1:14PM EST270.001.100.000.000.00-306.25%
IWM240621C002750002023-01-09 1:18PM EST275.001.060.000.000.00-106.25%
IWM240621C002800002023-01-12 11:57AM EST280.000.930.000.000.00-106.25%
IWM240621C002850002023-01-26 1:40PM EST285.000.490.000.000.00-206.25%
IWM240621C002900002023-01-20 1:00PM EST290.000.390.000.000.00-206.25%
IWM240621C002950002023-01-19 12:55PM EST295.000.380.000.000.00-306.25%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240621P000850002023-01-27 12:28PM EST85.000.750.000.000.00-3012.50%
IWM240621P000900002022-12-05 12:13PM EST90.001.701.351.670.00-8563140.55%
IWM240621P000950002023-01-03 9:56AM EST95.001.860.000.000.00-2012.50%
IWM240621P001000002023-01-03 12:57PM EST100.002.220.000.000.00-267012.50%
IWM240621P001050002023-01-19 3:34PM EST105.002.010.000.000.00-2012.50%
IWM240621P001100002023-01-25 3:12PM EST110.001.790.000.000.00-1012.50%
IWM240621P001150002023-01-19 11:07AM EST115.002.840.000.000.00-106.25%
IWM240621P001200002023-01-26 10:14AM EST120.002.490.000.000.00-106.25%
IWM240621P001250002022-11-11 10:28AM EST125.004.824.755.510.00-251835.16%
IWM240621P001300002023-01-30 10:01AM EST130.003.200.000.000.00-506.25%
IWM240621P001350002023-01-17 3:54PM EST135.004.370.000.000.00-806.25%
IWM240621P001400002023-01-25 3:51PM EST140.004.390.000.000.00-3606.25%
IWM240621P001450002023-01-04 3:30PM EST145.008.030.000.000.00-5006.25%
IWM240621P001500002023-01-26 3:15PM EST150.005.770.000.000.00-10003.13%
IWM240621P001550002023-01-27 1:38PM EST155.006.330.000.000.00-103.13%
IWM240621P001600002023-01-26 10:35AM EST160.007.690.000.000.00-10003.13%
IWM240621P001650002023-01-26 2:30PM EST165.008.770.000.000.00-10303.13%
IWM240621P001700002023-01-30 3:53PM EST170.0010.140.000.000.00-1001.56%
IWM240621P001750002023-01-30 1:18PM EST175.0011.180.000.000.00-4001.56%
IWM240621P001800002023-01-27 9:50AM EST180.0012.570.000.000.00-100.78%
IWM240621P001850002023-01-30 3:45PM EST185.0015.110.000.000.00-900.20%
IWM240621P001900002023-01-26 2:35PM EST190.0016.760.000.000.00-11000.00%
IWM240621P001950002023-01-30 3:32PM EST195.0018.990.000.000.00-200.00%
IWM240621P002000002023-01-27 10:53AM EST200.0021.000.000.000.00-1000.00%
IWM240621P002050002023-01-30 3:58PM EST205.0024.340.000.000.00-1000.00%
IWM240621P002100002023-01-26 2:29PM EST210.0026.830.000.000.00-500.00%
IWM240621P002150002022-09-06 8:39AM EST215.0040.790.000.000.00-110.00%
IWM240621P002200002022-12-29 9:55AM EST220.0047.1730.5534.420.00-6611.16%
IWM240621P002250002022-12-22 1:23PM EST225.0053.9439.9241.820.00-3016.75%
IWM240621P002300002022-10-11 2:22PM EST230.0063.9345.2349.590.00--122.15%
IWM240621P002350002022-12-16 3:44PM EST235.0060.4046.3050.270.00-4016.17%
IWM240621P002400002023-01-04 9:32AM EST240.0065.250.000.000.00-100.00%
IWM240621P002450002022-12-16 3:45PM EST245.0070.6056.1160.080.00-1017.71%
IWM240621P002500002022-09-26 11:21AM EST250.0085.0867.1570.650.00--028.35%
IWM240621P002800002022-11-04 11:59AM EST280.00103.6890.5094.900.00-29023.07%
IWM240621P002850002022-11-04 11:56AM EST285.00108.6395.50100.500.00-20025.40%
IWM240621P002900002022-11-04 11:55AM EST290.00113.63100.64104.860.00-2024.40%
IWM240621P002950002022-11-04 11:58AM EST295.00118.80105.50110.500.00-13026.87%