IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
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
IWM240621C000850002023-04-24 12:16PM EDT85.0094.1091.6294.840.00-430.00%
IWM240621C000900002023-02-02 12:10PM EDT90.00111.50102.90106.430.00-8885.27%
IWM240621C001000002023-05-19 11:19AM EDT100.0080.0083.6787.020.00-1153.26%
IWM240621C001100002023-05-19 3:32PM EDT110.0070.5474.5777.880.00-2449.13%
IWM240621C001150002023-05-04 11:56AM EDT115.0060.0170.0673.350.00-2147.16%
IWM240621C001200002023-04-18 11:29AM EDT120.0063.9661.5964.350.00-1531.90%
IWM240621C001250002023-05-17 12:05PM EDT125.0056.1461.1864.420.00-11643.44%
IWM240621C001300002023-05-25 4:04PM EDT130.0051.1656.8160.020.00-11241.66%
IWM240621C001350002023-06-02 10:13AM EDT135.0050.5552.5755.65+1.95+4.01%1539.88%
IWM240621C001400002023-06-02 3:08PM EDT140.0049.2948.2951.38+6.73+15.81%12338.25%
IWM240621C001420002023-04-10 2:21PM EDT142.0043.9341.1343.350.00--124.20%
IWM240621C001430002023-04-18 1:54PM EDT143.0044.5142.4544.680.00--129.02%
IWM240621C001450002023-05-18 11:47AM EDT145.0041.6844.1547.220.00-1136.73%
IWM240621C001470002023-05-11 2:41PM EDT147.0037.6042.5645.570.00--336.12%
IWM240621C001480002023-05-19 12:30PM EDT148.0038.4941.7144.750.00-1735.81%
IWM240621C001490002023-05-11 1:03PM EDT149.0035.1840.9143.930.00--135.50%
IWM240621C001500002023-05-22 9:38AM EDT150.0038.4440.1543.120.00-3835.21%
IWM240621C001510002023-05-22 9:54AM EDT151.0037.1239.3142.310.00--134.91%
IWM240621C001520002023-04-18 3:08PM EDT152.0037.4234.9837.710.00--128.00%
IWM240621C001530002023-05-26 10:41AM EDT153.0034.7037.7740.710.00-23034.33%
IWM240621C001540002023-04-18 1:10PM EDT154.0036.0733.4736.180.00--227.69%
IWM240621C001550002023-06-02 2:44PM EDT155.0037.0536.3138.86+4.02+12.17%15233.32%
IWM240621C001600002023-06-02 2:21PM EDT160.0032.9432.4834.83+2.56+8.43%22031.70%
IWM240621C001610002023-04-18 1:31PM EDT161.0030.8528.3730.950.00-4626.54%
IWM240621C001620002023-04-24 3:54PM EDT162.0030.2627.0929.410.00--125.08%
IWM240621C001640002023-04-24 3:27PM EDT164.0028.7625.7328.050.00--124.89%
IWM240621C001650002023-05-23 9:47AM EDT165.0028.0129.0530.570.00-116,91329.62%
IWM240621C001660002023-04-03 1:52PM EDT166.0028.3024.0025.200.00--122.39%
IWM240621C001690002023-05-15 12:13PM EDT169.0022.2225.9228.180.00-1,2601,26229.36%
IWM240621C001700002023-06-01 9:42AM EDT170.0026.2225.4427.06+5.62+27.28%48,72028.51%
IWM240621C001710002023-05-30 2:37PM EDT171.0021.3424.5426.810.00-282828.92%
IWM240621C001720002023-05-30 2:42PM EDT172.0020.8723.9026.180.00-4032928.76%
IWM240621C001730002023-05-12 2:00PM EDT173.0018.2523.2025.460.00-21128.47%
IWM240621C001740002023-05-23 11:40AM EDT174.0023.4022.5424.750.00-6928.18%
IWM240621C001750002023-06-02 12:51PM EDT175.0022.9222.3223.47+5.42+30.97%50519,01127.10%
IWM240621C001760002023-06-02 3:22PM EDT176.0022.1121.3523.15+3.93+21.62%36927.34%
IWM240621C001770002023-05-22 9:54AM EDT177.0018.9320.6122.760.00-234027.48%
IWM240621C001780002023-06-02 9:37AM EDT178.0019.1019.9922.09-0.30-1.55%21,19227.22%
IWM240621C001790002023-04-12 2:31PM EDT179.0019.1415.0515.540.00-10615618.92%
IWM240621C001800002023-06-02 3:10PM EDT180.0019.5119.2720.22+3.61+22.70%2511,99825.94%
IWM240621C001810002023-05-26 10:22AM EDT181.0015.4718.1720.040.00-101026.32%
IWM240621C001840002023-06-01 12:20PM EDT184.0013.9916.5618.400.00-21625.90%
IWM240621C001850002023-06-02 10:28AM EDT185.0014.9716.4517.48+1.50+11.14%29,33225.24%
IWM240621C001900002023-06-02 10:43AM EDT190.0012.6013.9514.80+2.60+26.00%294,51024.35%
IWM240621C001920002023-06-02 1:41PM EDT192.0012.8512.8813.55+3.70+40.44%245123.68%
IWM240621C001930002023-06-02 1:59PM EDT193.0012.2912.5212.96+1.98+19.20%30123.37%
IWM240621C001950002023-06-02 4:08PM EDT195.0011.8511.7012.01+3.86+48.31%914,61623.04%
IWM240621C001960002023-05-24 1:44PM EDT196.009.1111.0411.570.00--122.90%
IWM240621C001980002023-06-02 10:23AM EDT198.008.6910.3010.70+0.30+3.58%1122.59%
IWM240621C002000002023-06-02 3:51PM EDT200.009.589.529.82+2.78+40.88%3424,91722.22%
IWM240621C002050002023-06-02 3:48PM EDT205.007.557.627.89+0.55+7.86%142,54821.45%
IWM240621C002100002023-06-02 12:25PM EDT210.005.365.996.27+1.20+28.85%1424,04720.80%
IWM240621C002150002023-05-31 1:03PM EDT215.002.744.624.890.00-32,34320.19%
IWM240621C002200002023-06-01 2:02PM EDT220.002.323.523.770.00-16,85519.66%
IWM240621C002250002023-06-01 3:32PM EDT225.002.132.512.90+0.46+27.54%317419.26%
IWM240621C002300002023-05-25 10:24AM EDT230.001.471.982.18+0.13+9.70%18,31818.85%
IWM240621C002350002023-06-02 3:43PM EDT235.001.471.371.62+0.67+83.75%428318.49%
IWM240621C002400002023-05-15 2:51PM EDT240.000.761.021.210.00-1050818.24%
IWM240621C002450002023-03-28 2:42PM EDT245.000.860.420.720.00-23817.24%
IWM240621C002500002023-05-23 11:31AM EDT250.000.600.510.810.00-41,11018.57%
IWM240621C002550002023-01-13 2:09PM EDT255.002.552.092.330.00-214924.71%
IWM240621C002600002023-05-31 11:19AM EDT260.000.220.310.500.00-1044418.60%
IWM240621C002650002023-04-25 3:30PM EDT265.000.250.130.320.00-11027518.04%
IWM240621C002700002023-04-25 9:50AM EDT270.000.160.070.280.00-464518.38%
IWM240621C002750002023-05-26 10:26AM EDT275.000.100.130.290.00-212619.19%
IWM240621C002800002023-05-22 9:40AM EDT280.000.150.140.290.00-164719.87%
IWM240621C002850002023-05-26 1:27PM EDT285.000.070.030.260.00-121820.24%
IWM240621C002900002023-05-22 9:42AM EDT290.000.110.040.240.00-120720.66%
IWM240621C002950002023-03-03 12:52PM EDT295.000.280.020.230.00-637821.14%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240621P000850002023-06-01 1:00PM EDT85.000.650.460.640.00-33,19940.16%
IWM240621P000900002023-05-17 11:40AM EDT90.000.980.570.780.00-1,0006,25138.82%
IWM240621P000950002023-02-08 4:45PM EDT95.001.030.951.700.00-2,7505,24442.55%
IWM240621P001000002023-05-30 11:27AM EDT100.001.250.801.140.00-230736.33%
IWM240621P001050002023-06-02 3:34PM EDT105.001.201.021.27-0.58-32.58%222734.58%
IWM240621P001100002023-06-01 3:28PM EDT110.001.461.321.49-0.13-8.18%116,90933.29%
IWM240621P001150002023-06-01 1:29PM EDT115.001.971.541.690.00-163531.79%
IWM240621P001200002023-06-02 10:13AM EDT120.002.051.811.97-0.46-18.33%2017,32930.55%
IWM240621P001250002023-06-02 3:34PM EDT125.002.182.132.30-0.75-25.60%213,08029.36%
IWM240621P001300002023-06-02 3:34PM EDT130.002.552.502.68-0.80-23.88%23,28228.21%
IWM240621P001350002023-05-15 11:06AM EDT135.004.202.923.100.00-237427.01%
IWM240621P001400002023-06-02 12:27PM EDT140.003.673.383.58-0.95-20.56%2716,40325.84%
IWM240621P001410002023-06-02 1:52PM EDT141.003.663.473.73-1.76-32.47%2616125.71%
IWM240621P001420002023-05-12 10:48AM EDT142.005.623.653.860.00-221,21325.54%
IWM240621P001430002023-06-02 12:42PM EDT143.004.013.703.97-1.37-25.46%336925.30%
IWM240621P001440002023-06-02 2:05PM EDT144.004.043.894.11-1.95-32.55%8614825.12%
IWM240621P001450002023-06-01 9:51AM EDT145.005.453.974.180.00-2013,24924.78%
IWM240621P001460002023-06-02 1:51PM EDT146.004.314.064.36-2.05-32.23%10520424.68%
IWM240621P001470002023-05-18 3:36PM EDT147.005.494.214.520.00-54524.53%
IWM240621P001480002023-06-02 2:28PM EDT148.004.614.424.64-2.10-31.30%1020724.27%
IWM240621P001490002023-06-02 1:11PM EDT149.004.864.464.78-1.16-19.27%5318424.06%
IWM240621P001500002023-06-02 3:34PM EDT150.004.794.714.89-1.00-17.27%542,35723.77%
IWM240621P001510002023-06-02 2:19PM EDT151.005.084.835.09-2.43-32.36%2040723.66%
IWM240621P001520002023-06-02 1:07PM EDT152.005.344.905.25-1.65-23.61%92623.46%
IWM240621P001530002023-06-02 1:07PM EDT153.005.515.175.42-2.36-29.99%7051023.27%
IWM240621P001540002023-06-02 3:10PM EDT154.005.485.225.60-2.10-27.70%2097223.09%
IWM240621P001550002023-06-02 1:55PM EDT155.005.705.485.72-1.75-23.49%921,74622.79%
IWM240621P001560002023-06-02 3:39PM EDT156.005.755.685.93-2.18-27.49%551,04122.65%
IWM240621P001570002023-05-12 3:44PM EDT157.008.755.696.130.00-61566822.47%
IWM240621P001580002023-05-12 3:44PM EDT158.009.016.046.310.00-7511822.26%
IWM240621P001590002023-05-22 12:04PM EDT159.007.686.226.510.00-481,92122.06%
IWM240621P001600002023-05-31 11:03AM EDT160.006.856.406.66-2.03-22.86%417,60921.78%
IWM240621P001610002023-05-12 1:14PM EDT161.0010.046.646.920.00-5110021.67%
IWM240621P001620002023-05-12 1:20PM EDT162.0010.396.697.140.00-32443621.48%
IWM240621P001630002023-05-12 1:10PM EDT163.0010.697.057.420.00-659721.38%
IWM240621P001640002023-05-12 1:21PM EDT164.0010.907.297.590.00-12722721.09%
IWM240621P001650002023-06-02 11:00AM EDT165.008.127.497.75-1.98-19.60%118,45020.77%
IWM240621P001660002023-05-17 1:25PM EDT166.0010.047.768.070.00-19620.70%
IWM240621P001670002023-05-25 2:32PM EDT167.0010.938.018.260.00-42,14620.41%
IWM240621P001680002023-05-25 2:19PM EDT168.0011.118.278.570.00-125920.30%
IWM240621P001690002023-05-26 2:39PM EDT169.0010.818.508.880.00-2628420.17%
IWM240621P001700002023-06-02 3:21PM EDT170.008.948.789.03-2.82-23.98%3176,63019.80%
IWM240621P001710002023-05-26 2:39PM EDT171.0011.479.039.410.00-73019.75%
IWM240621P001720002023-06-02 3:20PM EDT172.009.539.299.60-3.22-25.25%378319.41%
IWM240621P001730002023-06-02 3:19PM EDT173.009.809.639.96-2.36-19.41%55519.31%
IWM240621P001740002023-06-02 3:19PM EDT174.0010.109.9210.34-3.32-24.74%52519.22%
IWM240621P001750002023-06-02 3:17PM EDT175.0010.3810.2110.53-2.55-19.72%51215,20318.85%
IWM240621P001760002023-05-26 2:39PM EDT176.0013.2910.5810.920.00-4718.75%
IWM240621P001770002023-05-25 2:32PM EDT177.0014.6210.9111.310.00-131618.63%
IWM240621P001780002023-05-25 1:32PM EDT178.0015.0511.1711.650.00--1518.43%
IWM240621P001790002023-05-25 11:43AM EDT179.0012.6511.5211.95-3.46-21.48%12618.16%
IWM240621P001800002023-06-02 12:33PM EDT180.0012.7011.9212.27-2.21-14.82%316,10617.91%
IWM240621P001810002023-06-02 2:54PM EDT181.0012.6212.3312.72-3.76-22.95%11317.82%
IWM240621P001820002023-05-25 3:13PM EDT182.0016.9512.6513.140.00--4817.67%
IWM240621P001840002023-05-25 2:00PM EDT184.0017.8513.5213.900.00--317.22%
IWM240621P001850002023-05-24 1:25PM EDT185.0018.0313.9114.270.00-420,55916.96%
IWM240621P001900002023-05-04 12:20PM EDT190.0024.8016.1716.570.00-26,61816.00%
IWM240621P001950002023-05-23 10:27AM EDT195.0020.7118.7719.210.00-16,95015.04%
IWM240621P002000002023-06-02 1:41PM EDT200.0022.3021.3422.75-3.56-13.77%1540,91914.89%
IWM240621P002050002023-05-25 3:23PM EDT205.0032.0923.9626.780.00-34,41415.11%
IWM240621P002100002023-06-01 12:14PM EDT210.0034.4027.7130.660.00-175614.67%
IWM240621P002150002023-05-05 3:40PM EDT215.0040.3032.0835.100.00-4014.94%
IWM240621P002200002023-04-13 1:40PM EDT220.0042.0246.7647.920.00-4029.82%
IWM240621P002250002023-06-02 3:41PM EDT225.0043.5041.8945.05-5.86-11.87%3117.43%
IWM240621P002300002022-10-11 3:22PM EDT230.0063.9345.2349.590.00--117.41%
IWM240621P002350002022-12-16 4:44PM EDT235.0060.4046.3050.270.00-400.00%
IWM240621P002400002023-01-04 10:32AM EDT240.0065.2540.8542.630.00-100.00%
IWM240621P002450002023-02-16 4:24PM EDT245.0051.5272.3574.880.00-3040.23%
IWM240621P002500002022-09-26 12:21PM EDT250.0085.0867.1570.650.00--024.64%
IWM240621P002750002023-05-22 11:40AM EDT275.0097.4091.8295.070.00--027.84%
IWM240621P002800002022-11-04 12:59PM EDT280.00103.6890.5094.900.00-2900.00%
IWM240621P002850002022-11-04 12:56PM EDT285.00108.6395.50100.500.00-2000.00%
IWM240621P002900002023-05-25 3:23PM EDT290.00116.21106.80110.060.00-2130.35%
IWM240621P002950002022-11-04 12:58PM EDT295.00118.80105.50110.500.00-1300.00%