Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
205,44+2,25 (+1,11%)
No fechamento: 04:00PM EDT
205,41 -0,03 (-0,01%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240719C001000002024-05-03 10:13AM EDT100.00102.84105.42105.680.00-1175.98%
IWM240719C001050002024-04-15 12:42PM EDT105.0093.05104.25104.450.00-12137.24%
IWM240719C001500002024-05-01 2:40PM EDT150.0049.7655.9356.180.00-2749.37%
IWM240719C001600002024-05-17 12:01PM EDT160.0049.2146.0846.330.00-1342.60%
IWM240719C001650002024-05-16 3:04PM EDT165.0044.5141.1741.410.00-1239.15%
IWM240719C001700002024-05-24 12:33PM EDT170.0036.5036.2736.52+5.40+17.36%11835.86%
IWM240719C001710002024-05-16 3:04PM EDT171.0038.6435.3035.540.00--135.18%
IWM240719C001740002024-05-16 2:28PM EDT174.0035.4432.3732.620.00--133.24%
IWM240719C001750002024-05-20 3:14PM EDT175.0035.2831.4031.650.00-16132.59%
IWM240719C001760002024-05-15 1:02PM EDT176.0034.7630.4330.680.00--931.95%
IWM240719C001770002024-05-13 10:38AM EDT177.0031.0229.4729.710.00-1131.29%
IWM240719C001790002024-05-13 12:48PM EDT179.0028.2027.5427.780.00-2230.01%
IWM240719C001800002024-05-23 1:06PM EDT180.0026.1226.5826.820.00-1311029.38%
IWM240719C001810002024-05-15 3:10PM EDT181.0029.5225.6325.870.00--128.81%
IWM240719C001820002024-05-24 3:38PM EDT182.0024.5824.6824.92-0.97-3.80%2128.22%
IWM240719C001830002024-05-20 10:03AM EDT183.0026.9823.7323.970.00-4827.61%
IWM240719C001840002024-05-13 11:29AM EDT184.0023.7422.7923.030.00-2227.05%
IWM240719C001850002024-05-23 3:14PM EDT185.0019.8221.8522.090.00-3741126.47%
IWM240719C001860002024-05-23 3:47PM EDT186.0018.8320.9221.160.00-17317525.92%
IWM240719C001870002024-05-24 2:56PM EDT187.0019.8020.0020.22+1.83+10.18%5212025.28%
IWM240719C001880002024-05-24 3:57PM EDT188.0019.2319.1019.27+2.31+13.65%983124.59%
IWM240719C001890002024-05-24 3:55PM EDT189.0018.2918.1918.36-1.94-9.59%1531424.07%
IWM240719C001900002024-05-24 3:38PM EDT190.0017.1917.2917.50+1.86+12.13%12858623.76%
IWM240719C001910002024-05-24 1:04PM EDT191.0016.3916.4116.64+1.67+11.35%56923.39%
IWM240719C001920002024-05-23 2:00PM EDT192.0014.0415.5415.760.00-916522.90%
IWM240719C001930002024-05-23 2:13PM EDT193.0012.9614.6814.900.00-2720522.45%
IWM240719C001940002024-05-23 1:23PM EDT194.0013.1913.8314.060.00-321722.05%
IWM240719C001950002024-05-24 9:30AM EDT195.0012.8013.0013.22+1.57+13.98%11,27821.60%
IWM240719C001960002024-05-24 2:02PM EDT196.0012.2712.1912.37+0.64+5.50%2092421.06%
IWM240719C001970002024-05-23 3:30PM EDT197.009.8711.3911.610.00-2611,56620.81%
IWM240719C001980002024-05-23 3:55PM EDT198.009.2610.6210.820.00-741,48320.39%
IWM240719C001990002024-05-24 1:29PM EDT199.009.999.8610.07+1.65+19.78%113,41720.05%
IWM240719C002000002024-05-24 3:58PM EDT200.009.249.229.31+1.24+15.50%2234,20819.62%
IWM240719C002010002024-05-24 3:22PM EDT201.008.268.518.59+0.98+13.46%1171,08519.26%
IWM240719C002020002024-05-24 2:42PM EDT202.007.887.827.90+1.13+16.74%751,02818.92%
IWM240719C002030002024-05-24 3:55PM EDT203.007.167.167.21+0.91+14.56%4012,63918.52%
IWM240719C002040002024-05-24 3:59PM EDT204.006.646.546.59+1.16+21.17%1662,28418.26%
IWM240719C002050002024-05-24 3:29PM EDT205.005.865.955.98+0.77+15.13%1054,76817.95%
IWM240719C002060002024-05-24 3:19PM EDT206.005.275.385.42+0.64+13.82%1819,19917.72%
IWM240719C002070002024-05-24 3:39PM EDT207.004.764.864.89+0.63+15.25%8204,14317.49%
IWM240719C002080002024-05-24 4:09PM EDT208.004.424.364.40+0.74+20.11%7413,05617.29%
IWM240719C002090002024-05-24 3:37PM EDT209.003.803.903.94+0.47+14.11%6404,65217.10%
IWM240719C002100002024-05-24 3:59PM EDT210.003.533.483.51+0.67+23.43%1,32418,77116.92%
IWM240719C002110002024-05-24 11:30AM EDT211.003.023.083.12+0.49+19.37%1643,34116.77%
IWM240719C002120002024-05-24 2:47PM EDT212.002.762.732.76+0.53+23.77%215,64816.62%
IWM240719C002130002024-05-24 4:09PM EDT213.002.432.412.44+0.53+27.89%4854,51316.52%
IWM240719C002140002024-05-24 1:27PM EDT214.002.102.112.15+0.38+22.09%234,03416.42%
IWM240719C002150002024-05-24 4:13PM EDT215.001.851.851.88+0.28+17.83%74028,81916.31%
IWM240719C002160002024-05-24 3:47PM EDT216.001.581.621.65+0.25+18.80%146,99016.26%
IWM240719C002170002024-05-24 3:57PM EDT217.001.421.411.43+0.28+24.56%706,24516.16%
IWM240719C002180002024-05-24 4:06PM EDT218.001.241.221.25+0.21+20.39%752,74916.14%
IWM240719C002190002024-05-24 3:57PM EDT219.001.081.061.09+0.17+18.68%14546116.12%
IWM240719C002200002024-05-24 4:10PM EDT220.000.950.920.94+0.14+17.28%87835,55316.07%
IWM240719C002250002024-05-24 4:13PM EDT225.000.450.440.47+0.06+15.38%34818,91516.24%
IWM240719C002300002024-05-24 4:05PM EDT230.000.230.230.24+0.01+4.55%3146,01916.65%
IWM240719C002350002024-05-24 2:21PM EDT235.000.150.140.150.00-102,72517.68%
IWM240719C002400002024-05-24 3:16PM EDT240.000.090.090.10-0.01-10.00%341,55318.75%
IWM240719C002450002024-05-23 3:31PM EDT245.000.060.060.070.00-241219.83%
IWM240719C002500002024-05-24 1:43PM EDT250.000.050.040.05+0.01+25.00%1041,88520.90%
IWM240719C002550002024-05-24 1:01PM EDT255.000.040.030.04-0.01-20.00%1599022.07%
IWM240719C002600002024-05-23 3:41PM EDT260.000.020.020.030.00-942123.05%
IWM240719C002650002024-05-21 11:39AM EDT265.000.030.010.020.00-813323.63%
IWM240719C002700002024-05-23 2:30PM EDT270.000.020.010.020.00-1163725.20%
IWM240719C002750002024-05-20 9:57AM EDT275.000.020.000.010.00-10011025.00%
IWM240719C002800002024-05-17 9:46AM EDT280.000.010.000.010.00-112626.56%
IWM240719C002850002024-05-10 3:42PM EDT285.000.010.000.010.00-5015327.74%
IWM240719C002900002024-05-07 9:42AM EDT290.000.010.000.010.00-2514628.91%
IWM240719C002950002024-05-09 10:43AM EDT295.000.010.000.010.00-5023030.47%
IWM240719C003000002024-05-15 9:33AM EDT300.000.010.000.010.00-564431.64%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240719P001000002024-05-02 10:47AM EDT100.000.030.000.010.00-1356.25%
IWM240719P001050002024-05-23 9:35AM EDT105.000.010.000.010.00-13753.13%
IWM240719P001100002024-05-03 1:44PM EDT110.000.040.010.020.00-28354.30%
IWM240719P001150002024-05-08 1:53PM EDT115.000.030.010.020.00-13250.78%
IWM240719P001200002024-05-23 10:45AM EDT120.000.030.010.020.00-12848.44%
IWM240719P001250002024-05-22 3:36PM EDT125.000.020.020.030.00-939146.88%
IWM240719P001300002024-05-23 10:18AM EDT130.000.050.030.040.00-126844.73%
IWM240719P001350002024-05-24 12:02PM EDT135.000.040.040.050.00-23,22542.38%
IWM240719P001400002024-05-22 1:53PM EDT140.000.050.050.060.00-25,51139.84%
IWM240719P001450002024-05-22 2:36PM EDT145.000.070.070.080.00-109,50937.79%
IWM240719P001500002024-05-24 3:15PM EDT150.000.100.090.10-0.03-23.08%25,46735.55%
IWM240719P001550002024-05-23 2:02PM EDT155.000.150.110.130.00-12,80533.40%
IWM240719P001600002024-05-24 2:40PM EDT160.000.160.150.16-0.02-11.11%1041,03931.01%
IWM240719P001610002024-05-22 12:02PM EDT161.000.140.160.170.00-6631630.62%
IWM240719P001620002024-05-23 1:33PM EDT162.000.190.170.180.00-1017230.23%
IWM240719P001630002024-05-24 11:21AM EDT163.000.180.180.19-0.06-25.00%4718029.79%
IWM240719P001640002024-05-22 11:50AM EDT164.000.160.190.200.00-737429.35%
IWM240719P001650002024-05-24 10:44AM EDT165.000.200.200.21-0.08-28.57%35,29128.91%
IWM240719P001660002024-05-17 12:24PM EDT166.000.200.210.220.00-3428.47%
IWM240719P001670002024-05-22 11:33AM EDT167.000.180.220.230.00-737727.98%
IWM240719P001680002024-05-22 11:32AM EDT168.000.190.230.240.00-737527.49%
IWM240719P001690002024-05-22 2:57PM EDT169.000.230.240.250.00-617227.00%
IWM240719P001700002024-05-24 3:02PM EDT170.000.270.250.27-0.07-20.59%86,15226.66%
IWM240719P001740002024-05-23 10:01AM EDT174.000.340.320.330.00-202224.83%
IWM240719P001750002024-05-24 3:26PM EDT175.000.350.340.35-0.12-25.53%1326,18624.41%
IWM240719P001760002024-05-24 2:16PM EDT176.000.370.360.38-0.02-5.13%1110124.10%
IWM240719P001770002024-05-22 10:30AM EDT177.000.320.390.400.00-1019823.63%
IWM240719P001780002024-05-23 11:18AM EDT178.000.450.420.430.00-316023.27%
IWM240719P001790002024-05-23 2:44PM EDT179.000.480.450.46-0.17-26.15%23422.85%
IWM240719P001800002024-05-24 3:16PM EDT180.000.490.480.50-0.16-24.62%17822,50822.53%
IWM240719P001810002024-05-24 4:13PM EDT181.000.520.520.53-0.24-31.58%6718722.10%
IWM240719P001820002024-05-23 2:37PM EDT182.000.640.560.58-0.19-22.89%227721.80%
IWM240719P001830002024-05-24 2:35PM EDT183.000.640.610.63-0.23-26.44%2080721.46%
IWM240719P001840002024-05-24 3:08PM EDT184.000.700.660.67-0.26-27.08%3535721.02%
IWM240719P001850002024-05-24 3:33PM EDT185.000.730.720.73-0.24-24.74%4,69044,65320.70%
IWM240719P001860002024-05-24 12:18PM EDT186.000.820.780.80-0.24-22.64%1321720.41%
IWM240719P001870002024-05-24 3:20PM EDT187.000.880.850.87-0.37-29.60%2383,88120.07%
IWM240719P001880002024-05-24 3:08PM EDT188.000.970.930.95-0.35-26.52%5032319.75%
IWM240719P001890002024-05-24 4:08PM EDT189.001.011.021.04-0.38-27.34%171,68419.45%
IWM240719P001900002024-05-24 4:08PM EDT190.001.111.121.14-0.40-26.49%5,55317,89119.15%
IWM240719P001910002024-05-24 3:57PM EDT191.001.241.231.25-0.52-29.55%502,90418.86%
IWM240719P001920002024-05-24 4:14PM EDT192.001.361.351.37-0.44-24.44%596,23418.57%
IWM240719P001930002024-05-24 4:04PM EDT193.001.471.491.51-0.59-28.64%92,16182,94118.31%
IWM240719P001940002024-05-24 4:05PM EDT194.001.631.631.66-0.53-24.54%23216,07018.03%
IWM240719P001950002024-05-24 4:08PM EDT195.001.811.801.83-0.58-24.27%89,00924,68817.77%
IWM240719P001960002024-05-24 4:13PM EDT196.001.971.982.00-0.73-27.04%2,09234,12617.46%
IWM240719P001970002024-05-24 3:57PM EDT197.002.182.182.21-0.68-23.78%1533,60817.23%
IWM240719P001980002024-05-24 3:53PM EDT198.002.442.402.43-0.87-26.28%78045,96116.97%
IWM240719P001990002024-05-24 3:56PM EDT199.002.652.642.68-0.94-26.18%1,02927,26116.74%
IWM240719P002000002024-05-24 4:04PM EDT200.002.902.912.95-0.84-22.46%2,14229,00616.50%
IWM240719P002010002024-05-24 3:45PM EDT201.003.273.203.24-0.86-20.82%49232,10116.25%
IWM240719P002020002024-05-24 4:12PM EDT202.003.533.523.56-1.12-24.09%4,62510,64016.02%
IWM240719P002030002024-05-24 3:51PM EDT203.003.923.863.91-1.06-21.29%3833,40615.79%
IWM240719P002040002024-05-24 3:44PM EDT204.004.374.244.29-1.12-20.40%5022,37515.56%
IWM240719P002050002024-05-24 4:10PM EDT205.004.664.674.71-1.19-20.34%9,86616,78715.37%
IWM240719P002060002024-05-24 3:47PM EDT206.005.235.115.16-1.55-22.86%1651,60715.17%
IWM240719P002070002024-05-24 3:58PM EDT207.005.615.605.65-1.54-21.54%85515,33615.00%
IWM240719P002080002024-05-24 1:43PM EDT208.006.226.126.18-1.74-21.86%162,92414.84%
IWM240719P002090002024-05-23 2:32PM EDT209.007.176.666.74-1.69-19.07%53,54814.67%
IWM240719P002100002024-05-24 3:16PM EDT210.007.567.277.35-1.66-18.00%803,51514.56%
IWM240719P002110002024-05-24 12:38PM EDT211.007.927.907.99-1.79-18.43%841,64014.44%
IWM240719P002120002024-05-24 3:57PM EDT212.008.628.588.67-2.19-20.26%17214.35%
IWM240719P002130002024-05-24 3:58PM EDT213.009.329.259.46-1.68-15.27%925314.55%
IWM240719P002140002024-05-24 3:25PM EDT214.0010.2910.0010.21-1.99-16.21%646014.52%
IWM240719P002150002024-05-24 3:11PM EDT215.0011.2210.7710.99-1.65-12.82%1713014.50%
IWM240719P002160002024-05-24 2:33PM EDT216.0012.0911.5811.80-1.79-12.90%110614.52%
IWM240719P002170002024-05-24 3:57PM EDT217.0012.5312.4112.64-2.05-14.06%813014.56%
IWM240719P002180002024-05-24 12:31PM EDT218.0013.2113.2713.50-1.38-9.46%3547414.62%
IWM240719P002190002024-05-24 12:33PM EDT219.0014.1114.1514.39-0.03-0.21%7163414.77%
IWM240719P002200002024-05-23 9:49AM EDT220.0014.8415.0515.290.00-4429114.89%
IWM240719P002250002024-05-21 10:54AM EDT225.0016.8019.7720.000.00-12416.02%
IWM240719P002300002024-05-14 3:59PM EDT230.0023.2424.6724.900.00-3317.87%
IWM240719P002400002024-05-17 3:36PM EDT240.0032.1634.6134.840.00-1122.19%
IWM240719P002450002024-05-21 2:42PM EDT245.0036.9339.5939.830.00-1024.39%
IWM240719P003000002024-03-27 2:40PM EDT300.0091.47101.26101.610.00-2092.85%