Mercado fechará em 3 h 33 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
193,83-1,23 (-0,63%)
A partir de 12:26PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240816C001000002024-03-19 11:07AM EDT100.00102.0095.0495.680.00-51173.85%
IWM240816C001400002024-02-15 4:38PM EDT140.0067.6364.7365.270.00-1081.74%
IWM240816C001450002024-03-27 12:21PM EDT145.0065.5451.2651.660.00-2144.71%
IWM240816C001500002024-03-27 12:20PM EDT150.0060.7346.7847.180.00-2243.15%
IWM240816C001590002024-02-28 11:11AM EDT159.0048.6554.5355.310.00--186.61%
IWM240816C001600002024-03-18 12:44PM EDT160.0045.8337.4637.830.00-2637.74%
IWM240816C001640002024-03-19 9:43AM EDT164.0040.3033.9434.230.00-1235.91%
IWM240816C001650002024-02-29 11:47AM EDT165.0043.6048.8349.590.00-11380.13%
IWM240816C001660002024-02-21 10:36AM EDT166.0037.2843.0043.520.00--165.83%
IWM240816C001690002024-03-07 10:42AM EDT169.0042.7539.2639.750.00-2460.54%
IWM240816C001700002024-04-03 10:45AM EDT170.0040.0128.7929.130.00-51933.77%
IWM240816C001710002024-03-22 4:07PM EDT171.0038.5127.7127.720.00-1231.70%
IWM240816C001720002024-03-28 10:31AM EDT172.0042.8326.8627.070.00-11031.89%
IWM240816C001740002024-02-15 10:53AM EDT174.0034.3233.0333.460.00-1051.90%
IWM240816C001750002024-04-16 12:40PM EDT175.0025.7524.2924.540.00-44930.65%
IWM240816C001760002024-03-20 2:52PM EDT176.0033.9223.5923.880.00-1730.71%
IWM240816C001770002024-04-15 1:00PM EDT177.0025.2022.5622.790.00-21029.58%
IWM240816C001780002024-04-17 10:55AM EDT178.0022.7321.7821.97-0.67-2.86%1929.18%
IWM240816C001790002024-04-01 12:44PM EDT179.0034.4721.2521.440.00-1329.51%
IWM240816C001800002024-04-17 10:03AM EDT180.0021.6720.2120.42+0.41+1.93%9829028.53%
IWM240816C001810002024-04-16 2:57PM EDT181.0021.1019.7819.880.00-13128.78%
IWM240816C001820002024-03-01 11:04AM EDT182.0028.5433.1233.830.00-1763.00%
IWM240816C001830002024-04-10 11:53AM EDT183.0024.0318.2218.390.00-10428.15%
IWM240816C001840002024-02-06 11:11AM EDT184.0019.2228.8229.180.00-101154.77%
IWM240816C001850002024-04-17 10:55AM EDT185.0017.3916.7616.96-0.44-2.47%78227.57%
IWM240816C001860002024-04-16 12:16PM EDT186.0017.1516.0816.190.00-11627.11%
IWM240816C001870002024-04-16 3:07PM EDT187.0016.5115.4815.510.00-72572726.85%
IWM240816C001880002024-04-16 12:52PM EDT188.0015.8914.8514.950.00-11526.83%
IWM240816C001890002024-04-10 2:54PM EDT189.0018.7314.0114.100.00-110226.12%
IWM240816C001900002024-04-16 2:18PM EDT190.0014.3413.2113.300.00-323125.50%
IWM240816C001910002024-04-16 3:43PM EDT191.0013.7312.9012.990.00-812325.97%
IWM240816C001920002024-04-12 1:05PM EDT192.0016.0812.1912.280.00-112725.51%
IWM240816C001930002024-04-16 9:47AM EDT193.0011.5611.6811.760.00-1020325.44%
IWM240816C001940002024-04-16 11:21AM EDT194.0011.6910.9110.980.00-178924.75%
IWM240816C001950002024-04-17 11:37AM EDT195.0010.5910.4410.51-0.50-4.51%141,55124.74%
IWM240816C001960002024-04-17 9:30AM EDT196.0011.309.879.93+0.64+6.00%19724.44%
IWM240816C001970002024-04-17 10:30AM EDT197.009.959.439.44-0.11-1.09%7725124.31%
IWM240816C001980002024-04-17 11:08AM EDT198.009.368.838.90-0.17-1.78%3720424.04%
IWM240816C001990002024-04-17 12:02PM EDT199.008.488.308.35-0.16-1.85%5784323.72%
IWM240816C002000002024-04-17 12:10PM EDT200.007.947.988.04-0.43-5.14%2052,29923.90%
IWM240816C002010002024-04-16 9:58AM EDT201.007.637.467.500.00-127623.52%
IWM240816C002020002024-04-16 3:27PM EDT202.008.107.027.07+0.27+3.45%160023.37%
IWM240816C002030002024-04-16 2:35PM EDT203.007.176.666.720.00-2849523.37%
IWM240816C002040002024-04-15 10:05AM EDT204.008.366.276.330.00-501,84223.23%
IWM240816C002050002024-04-17 12:11PM EDT205.005.875.825.86-0.64-9.91%62,79722.88%
IWM240816C002060002024-04-17 10:54AM EDT206.005.595.525.57-0.44-7.30%1179022.92%
IWM240816C002070002024-04-15 2:29PM EDT207.005.315.075.12-0.62-10.46%12,77822.53%
IWM240816C002080002024-04-17 11:32AM EDT208.004.754.774.81-0.16-3.26%46,63022.45%
IWM240816C002090002024-04-17 11:01AM EDT209.004.804.454.50+0.06+1.27%1,0001,84022.34%
IWM240816C002100002024-04-17 11:43AM EDT210.004.344.144.19-0.36-7.66%154,97122.19%
IWM240816C002110002024-04-16 9:57AM EDT211.003.953.783.830.00-10073521.86%
IWM240816C002120002024-04-17 10:25AM EDT212.003.723.663.70-0.36-8.82%178,18822.13%
IWM240816C002130002024-04-16 12:03PM EDT213.003.673.283.320.00-177121.67%
IWM240816C002140002024-04-15 3:15PM EDT214.003.693.093.140.00-554221.74%
IWM240816C002150002024-04-17 11:57AM EDT215.003.032.872.92-0.27-8.18%2,00710,07421.65%
IWM240816C002160002024-04-17 9:31AM EDT216.003.252.622.66-0.03-0.91%101,08221.41%
IWM240816C002170002024-04-16 12:27PM EDT217.002.822.482.520.00-211,44921.50%
IWM240816C002180002024-04-12 1:04PM EDT218.003.752.252.280.00-271,45921.24%
IWM240816C002190002024-04-09 3:19PM EDT219.005.452.122.160.00-441,55921.34%
IWM240816C002200002024-04-17 12:08PM EDT220.001.931.951.99-0.39-16.81%4637,32421.25%
IWM240816C002210002024-04-12 11:35AM EDT221.003.201.841.850.00-124021.22%
IWM240816C002220002024-04-17 9:45AM EDT222.002.081.701.74+0.32+18.18%175621.28%
IWM240816C002230002024-04-09 4:08PM EDT223.004.551.561.600.00-21737321.19%
IWM240816C002240002024-04-17 9:34AM EDT224.001.751.441.47+0.09+5.42%14,52221.11%
IWM240816C002250002024-04-17 11:04AM EDT225.001.471.311.34+0.01+0.68%17,40621.00%
IWM240816C002300002024-04-17 12:11PM EDT230.000.890.870.88-0.17-16.19%4010,63120.78%
IWM240816C002350002024-04-17 11:54AM EDT235.000.610.580.61-0.05-7.58%12,68320.92%
IWM240816C002400002024-04-16 1:03PM EDT240.000.470.400.410.00-632,25520.97%
IWM240816C002450002024-04-17 11:27AM EDT245.000.290.270.29-0.04-12.12%151,28021.24%
IWM240816C002500002024-04-17 11:54AM EDT250.000.220.200.21-0.02-8.33%3002,46321.58%
IWM240816C002550002024-04-16 2:38PM EDT255.000.160.150.160.00-161,09522.07%
IWM240816C002600002024-04-16 10:54AM EDT260.000.130.110.130.00-1105,97422.71%
IWM240816C002650002024-04-16 10:11AM EDT265.000.100.090.100.00-525923.15%
IWM240816C002700002024-04-10 10:32AM EDT270.000.130.070.080.00-776923.68%
IWM240816C002750002024-04-16 9:59AM EDT275.000.060.050.060.00-4259424.02%
IWM240816C002800002024-04-16 10:10AM EDT280.000.050.030.050.00-2003,37524.61%
IWM240816C002850002024-04-11 10:15AM EDT285.000.050.020.040.00-19625.00%
IWM240816C002900002024-04-16 1:29PM EDT290.000.020.020.030.00-1048825.20%
IWM240816C002950002024-04-16 3:37PM EDT295.000.010.010.030.00-352,46826.17%
IWM240816C003000002024-04-15 3:50PM EDT300.000.010.010.030.00-2636627.15%
IWM240816C003050002024-04-17 11:27AM EDT305.000.020.000.020.00-1525726.95%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240816P000950002024-04-17 11:27AM EDT95.000.100.100.11+0.02+25.00%154,88851.17%
IWM240816P001000002024-04-12 11:22AM EDT100.000.110.120.140.00-13049.51%
IWM240816P001050002024-04-05 11:49AM EDT105.000.120.150.170.00-2002,01247.36%
IWM240816P001100002024-04-05 11:58AM EDT110.000.130.200.210.00-116145.41%
IWM240816P001150002024-04-16 10:18AM EDT115.000.250.240.260.00-13653743.56%
IWM240816P001200002024-04-16 10:16AM EDT120.000.310.300.320.00-11645041.70%
IWM240816P001250002024-04-15 2:10PM EDT125.000.350.370.390.00-20045139.84%
IWM240816P001300002024-04-16 11:54AM EDT130.000.440.450.470.00-10010337.96%
IWM240816P001350002024-04-16 1:48PM EDT135.000.520.530.560.00-12416136.01%
IWM240816P001400002024-04-16 10:04AM EDT140.000.680.650.670.00-532,86334.13%
IWM240816P001450002024-04-16 11:54AM EDT145.000.750.780.810.00-10071932.32%
IWM240816P001500002024-04-17 11:41AM EDT150.000.920.960.98-0.06-6.12%6550430.54%
IWM240816P001510002024-04-10 9:30AM EDT151.000.751.001.020.00-9233730.19%
IWM240816P001520002024-04-01 11:53AM EDT152.000.571.041.060.00-118729.83%
IWM240816P001530002024-04-11 10:37AM EDT153.000.841.071.100.00-12621929.47%
IWM240816P001540002024-04-02 11:20AM EDT154.000.741.121.160.00-47058929.21%
IWM240816P001550002024-04-15 3:45PM EDT155.001.141.191.200.00-258228.82%
IWM240816P001560002024-04-01 1:27PM EDT156.000.671.231.260.00-313728.54%
IWM240816P001570002024-04-11 1:23PM EDT157.000.871.301.320.00-58,00828.25%
IWM240816P001580002024-04-15 1:49PM EDT158.001.261.321.340.00-19427.71%
IWM240816P001590002024-04-12 3:06PM EDT159.001.261.391.440.00-5111227.60%
IWM240816P001600002024-04-17 11:38AM EDT160.001.471.491.51+0.07+5.00%159,03727.31%
IWM240816P001610002024-04-03 1:22PM EDT161.000.891.521.550.00-116326.86%
IWM240816P001620002024-04-12 1:00PM EDT162.001.331.621.630.00-114926.59%
IWM240816P001630002024-04-17 11:32AM EDT163.001.691.681.71+0.07+4.32%521,52026.29%
IWM240816P001640002024-04-10 1:03PM EDT164.001.271.791.800.00-4631026.03%
IWM240816P001650002024-04-16 11:05AM EDT165.001.861.871.900.00-19,55625.79%
IWM240816P001660002024-04-09 10:52AM EDT166.001.181.951.970.00-110025.41%
IWM240816P001670002024-04-15 4:00PM EDT167.001.952.052.080.00-319425.17%
IWM240816P001680002024-04-16 1:13PM EDT168.002.072.182.210.00-136524.99%
IWM240816P001690002024-04-17 12:09PM EDT169.002.342.272.31+0.60+34.48%1012724.67%
IWM240816P001700002024-04-17 12:09PM EDT170.002.432.362.39+0.11+4.74%108,77624.26%
IWM240816P001710002024-04-16 12:26PM EDT171.002.362.502.530.00-4218424.05%
IWM240816P001720002024-04-15 1:41PM EDT172.002.462.702.730.00-801,14424.01%
IWM240816P001730002024-04-16 10:06AM EDT173.002.872.812.840.00-2024723.65%
IWM240816P001740002024-04-16 11:52AM EDT174.002.792.932.970.00-424323.33%
IWM240816P001750002024-04-16 1:53PM EDT175.003.043.083.110.00-81,03823.02%
IWM240816P001760002024-04-10 10:02AM EDT176.002.193.333.380.00-219623.08%
IWM240816P001770002024-04-17 11:35AM EDT177.003.423.453.46+0.17+5.23%1,00171222.54%
IWM240816P001780002024-04-16 3:34PM EDT178.003.443.713.760.00-4386122.62%
IWM240816P001790002024-04-16 3:24PM EDT179.003.503.803.850.00-152,02522.07%
IWM240816P001800002024-04-16 3:21PM EDT180.003.734.014.060.00-11015,35121.83%
IWM240816P001810002024-04-17 11:42AM EDT181.004.174.234.28+1.18+39.46%4930421.60%
IWM240816P001820002024-04-16 12:21PM EDT182.004.304.484.530.00-922,98021.41%
IWM240816P001830002024-04-16 10:06AM EDT183.004.884.854.900.00-2052821.50%
IWM240816P001840002024-04-17 10:51AM EDT184.004.645.025.07-0.24-4.92%386021.04%
IWM240816P001850002024-04-17 11:50AM EDT185.005.255.295.34+0.10+1.94%61,36720.81%
IWM240816P001860002024-04-11 3:55PM EDT186.003.425.695.750.00-2732820.88%
IWM240816P001870002024-04-12 3:24PM EDT187.004.946.016.060.00-32,50620.67%
IWM240816P001880002024-04-17 11:31AM EDT188.006.196.306.34+0.29+4.92%141720.36%
IWM240816P001890002024-04-17 11:37AM EDT189.006.546.496.54+0.61+10.29%12,87419.83%
IWM240816P001900002024-04-17 12:10PM EDT190.006.926.846.90+0.32+4.85%3429,01919.63%
IWM240816P001910002024-04-16 10:59AM EDT191.007.297.247.350.00-122019.60%
IWM240816P001920002024-04-17 9:43AM EDT192.006.647.627.68-0.62-8.54%642419.26%
IWM240816P001930002024-04-17 10:49AM EDT193.007.488.148.20+0.24+3.31%11,04919.32%
IWM240816P001940002024-04-17 11:52AM EDT194.008.378.538.59+0.40+5.02%32,14219.03%
IWM240816P001950002024-04-17 10:10AM EDT195.008.258.969.01-0.60-6.78%314,97818.78%
IWM240816P001960002024-04-17 11:42AM EDT196.009.239.579.64+0.56+6.46%1006,63418.95%
IWM240816P001970002024-04-16 3:34PM EDT197.009.359.9710.040.00-732,21418.56%
IWM240816P001980002024-04-16 3:34PM EDT198.009.8110.5710.640.00-6892518.59%
IWM240816P001990002024-04-17 10:52AM EDT199.0010.3410.8010.87-0.15-1.43%621,14217.73%
IWM240816P002000002024-04-17 11:35AM EDT200.0011.3911.4411.51+0.66+6.15%2155,93017.75%
IWM240816P002010002024-04-16 3:43PM EDT201.0011.2711.9312.020.00-71,43017.42%
IWM240816P002020002024-04-16 3:42PM EDT202.0011.8912.5112.600.00-979517.21%
IWM240816P002030002024-04-17 11:42AM EDT203.0013.0113.1713.26+0.61+4.92%10471917.15%
IWM240816P002040002024-04-16 9:44AM EDT204.0014.0713.7213.820.00-10052216.78%
IWM240816P002050002024-04-17 12:11PM EDT205.0014.4214.4114.53+0.86+6.76%710,34916.74%
IWM240816P002060002024-04-12 3:21PM EDT206.0012.8815.1015.210.00-321216.57%
IWM240816P002070002024-04-17 9:51AM EDT207.0014.1515.7515.87-0.56-3.81%321,86916.30%
IWM240816P002080002024-04-15 2:13PM EDT208.0015.2916.6416.870.00-131116.92%
IWM240816P002090002024-04-15 1:30PM EDT209.0016.0017.3617.580.00-322416.70%
IWM240816P002100002024-04-17 10:00AM EDT210.0016.3117.9018.16-2.00-10.92%56,62216.01%
IWM240816P002110002024-04-17 11:23AM EDT211.0018.2618.6018.85-0.46-2.46%15,54915.56%
IWM240816P002120002024-04-11 10:04AM EDT212.0014.5519.5819.800.00-424815.93%
IWM240816P002130002024-04-12 3:21PM EDT213.0017.0019.9420.270.00-16314.48%
IWM240816P002140002024-04-12 11:10AM EDT214.0016.8921.2521.540.00-23116.02%
IWM240816P002150002024-04-16 10:42AM EDT215.0021.9722.0522.330.00-110515.69%
IWM240816P002160002024-04-12 11:24AM EDT216.0018.0522.3922.730.00-25913.31%
IWM240816P002170002024-04-10 2:35PM EDT217.0018.8523.2623.620.00-1113.05%
IWM240816P002180002024-04-12 3:13PM EDT218.0021.2824.3324.670.00-1513.77%
IWM240816P002200002024-04-15 3:00PM EDT220.0025.0526.2426.610.00-52414.17%
IWM240816P002210002024-04-10 9:58AM EDT221.0020.7127.0027.380.00--112.62%
IWM240816P002220002024-04-01 3:59PM EDT222.0016.2128.2828.640.00--415.16%
IWM240816P002230002024-04-01 1:58PM EDT223.0016.8529.0629.460.00-2214.11%
IWM240816P002240002024-04-02 3:07PM EDT224.0021.1430.2430.650.00-1016.00%
IWM240816P002250002024-04-16 11:54AM EDT225.0029.6131.2231.630.00-101316.24%
IWM240816P002300002024-04-17 9:38AM EDT230.0033.8035.6936.13-2.51-6.91%330.00%
IWM240816P002350002024-04-01 2:30PM EDT235.0026.8040.7241.140.00-540.00%
IWM240816P002400002024-04-04 9:46AM EDT240.0031.7746.0446.670.00-1021.85%
IWM240816P002550002024-02-28 4:08PM EDT255.0052.2744.1444.920.00-100.00%
IWM240816P002600002024-02-22 4:13PM EDT260.0060.5454.6055.140.00-100.00%