Mercado abrirá em 9 h 34 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
193,00-2,06 (-1,06%)
No fechamento: 04:00PM EDT
193,29 +0,29 (+0,15%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240920C000900002023-12-21 2:16PM EDT90.00110.47104.47105.050.00--176.26%
IWM240920C000950002023-08-25 9:42AM EDT95.0092.7083.9585.720.00-210.00%
IWM240920C001000002024-03-08 2:27PM EDT100.00108.50106.12106.750.00-117127.25%
IWM240920C001050002023-10-10 2:27PM EDT105.0075.7365.9166.510.00-520.00%
IWM240920C001200002023-12-04 11:52AM EDT120.0069.5979.7080.350.00-16877.27%
IWM240920C001250002024-01-17 4:42PM EDT125.0068.0479.5980.220.00-114489.89%
IWM240920C001300002024-03-18 3:49PM EDT130.0074.4265.8766.440.00-43751.61%
IWM240920C001350002024-03-08 1:25PM EDT135.0075.5072.3873.000.00-151387.68%
IWM240920C001400002024-02-16 10:58AM EDT140.0065.7865.5666.130.00-23776.84%
IWM240920C001450002023-12-14 10:30AM EDT145.0058.2853.2653.880.00-210750.58%
IWM240920C001500002024-04-15 3:35PM EDT150.0049.9047.0047.550.00-173342.11%
IWM240920C001550002023-12-08 2:20PM EDT155.0038.740.000.000.00-100.00%
IWM240920C001600002024-04-17 12:20PM EDT160.0039.0037.9038.42-12.94-24.91%1033837.30%
IWM240920C001650002024-04-11 9:30AM EDT165.0041.8933.4934.000.00-196135.09%
IWM240920C001700002024-04-17 1:34PM EDT170.0030.6029.2329.71-3.47-10.18%909,10333.02%
IWM240920C001750002024-04-16 9:45AM EDT175.0026.1725.1525.600.00-65,71531.12%
IWM240920C001800002024-04-17 3:52PM EDT180.0021.6821.3221.71-1.02-4.49%211,71529.40%
IWM240920C001810002024-03-08 3:03PM EDT181.0032.7430.0330.530.00-2083349.55%
IWM240920C001820002024-03-22 2:49PM EDT182.0030.8219.8520.230.00-126828.77%
IWM240920C001830002024-04-10 1:50PM EDT183.0025.0519.1319.450.00-11,89528.35%
IWM240920C001840002024-04-08 1:58PM EDT184.0029.0718.4318.700.00-11,44627.97%
IWM240920C001850002024-04-17 3:20PM EDT185.0018.2817.8618.01-1.42-7.21%2311,65427.70%
IWM240920C001860002024-04-02 3:07PM EDT186.0025.5917.1817.330.00-11,01427.43%
IWM240920C001870002024-04-17 12:28PM EDT187.0017.1116.5116.65-4.69-21.51%75262127.15%
IWM240920C001880002024-04-12 12:26PM EDT188.0020.9015.8516.010.00-395226.92%
IWM240920C001890002024-04-15 10:55AM EDT189.0018.5815.2115.370.00-198926.67%
IWM240920C001900002024-04-17 12:04PM EDT190.0015.2014.5814.73-1.54-9.20%194,18426.40%
IWM240920C001910002024-04-17 10:10AM EDT191.0015.3813.9714.12+0.15+0.98%182126.18%
IWM240920C001920002024-04-17 3:56PM EDT192.0013.5013.3713.49-0.73-5.13%2,42540725.89%
IWM240920C001930002024-04-17 12:16PM EDT193.0013.5412.7812.92-0.19-1.38%50129125.69%
IWM240920C001940002024-04-17 1:36PM EDT194.0013.0812.2112.34+0.12+0.93%432325.45%
IWM240920C001950002024-04-17 3:33PM EDT195.0011.9211.6611.78-0.84-6.58%432,47325.23%
IWM240920C001960002024-04-16 1:38PM EDT196.0012.1011.1111.230.00-6261,57725.00%
IWM240920C001970002024-04-16 9:38AM EDT197.0011.2410.5910.700.00-402,02824.79%
IWM240920C001980002024-04-17 12:02PM EDT198.0010.7310.0810.19-1.27-10.58%135324.60%
IWM240920C001990002024-04-17 3:41PM EDT199.009.759.599.69-0.68-6.52%1692,04624.40%
IWM240920C002000002024-04-17 3:33PM EDT200.009.179.119.21-1.26-12.08%8819,56224.21%
IWM240920C002010002024-04-17 3:55PM EDT201.008.788.648.75-1.12-11.31%11493724.04%
IWM240920C002020002024-04-17 3:45PM EDT202.008.448.198.30-0.73-7.96%11094323.86%
IWM240920C002030002024-04-17 11:29AM EDT203.008.377.767.87-0.47-5.32%11,53623.69%
IWM240920C002040002024-04-16 10:37AM EDT204.007.767.357.450.00-845623.52%
IWM240920C002050002024-04-17 1:45PM EDT205.007.556.957.05-0.22-2.83%1,00612,44323.37%
IWM240920C002060002024-04-16 11:24AM EDT206.007.536.566.670.00-521,97423.23%
IWM240920C002070002024-04-17 2:25PM EDT207.006.686.206.29-0.46-6.44%674,32923.06%
IWM240920C002080002024-04-16 12:16PM EDT208.006.825.845.940.00-103,03122.93%
IWM240920C002090002024-04-17 3:06PM EDT209.005.705.515.60-0.37-6.10%23,52922.79%
IWM240920C002100002024-04-17 3:33PM EDT210.005.355.185.28-0.83-13.43%1087,02422.67%
IWM240920C002110002024-04-16 2:03PM EDT211.005.594.884.970.00-412,44422.54%
IWM240920C002120002024-04-17 3:42PM EDT212.004.764.594.67-0.71-12.98%2761,96122.41%
IWM240920C002130002024-04-12 2:45PM EDT213.006.314.314.400.00-1132,23722.32%
IWM240920C002140002024-04-17 9:54AM EDT214.005.084.054.13+0.10+2.01%81,37122.21%
IWM240920C002150002024-04-17 3:35PM EDT215.003.943.803.88-0.60-13.22%1015,77922.11%
IWM240920C002160002024-04-15 2:02PM EDT216.004.583.563.640.00-178122.02%
IWM240920C002170002024-04-16 12:11PM EDT217.003.993.343.420.00-14,12121.94%
IWM240920C002180002024-04-16 3:25PM EDT218.003.793.133.210.00-710,63721.87%
IWM240920C002190002024-04-17 12:49PM EDT219.003.082.933.00-0.21-6.38%41,73421.77%
IWM240920C002200002024-04-17 3:38PM EDT220.002.822.742.81-0.48-14.55%2221,18621.70%
IWM240920C002210002024-04-17 2:38PM EDT221.002.802.562.64-0.23-7.59%21,02521.66%
IWM240920C002220002024-04-17 3:23PM EDT222.002.502.402.47-0.51-16.94%145521.59%
IWM240920C002230002024-04-15 3:12PM EDT223.002.862.242.310.00-86,57421.53%
IWM240920C002240002024-04-17 3:21PM EDT224.002.182.092.16-0.32-12.80%42,08121.47%
IWM240920C002250002024-04-17 12:36PM EDT225.002.101.952.02-0.29-12.13%1113,78121.42%
IWM240920C002300002024-04-17 3:58PM EDT230.001.401.371.43-0.23-14.11%12626,59621.20%
IWM240920C002350002024-04-17 3:52PM EDT235.001.000.961.01-0.10-9.09%3874,71621.08%
IWM240920C002400002024-04-17 4:10PM EDT240.000.720.670.72-0.14-16.28%2978,78521.08%
IWM240920C002450002024-04-17 3:44PM EDT245.000.540.480.53-0.08-12.90%11,00821.25%
IWM240920C002500002024-04-17 3:58PM EDT250.000.360.350.39-0.07-16.28%3,5085,88021.44%
IWM240920C002550002024-04-17 1:42PM EDT255.000.300.260.30-0.03-9.09%3633,15421.78%
IWM240920C002600002024-04-17 10:12AM EDT260.000.250.200.23-0.02-7.41%982,23822.07%
IWM240920C002650002024-04-16 10:28AM EDT265.000.200.150.190.00-55,33722.61%
IWM240920C002700002024-04-16 3:58PM EDT270.000.170.120.150.00-134,29522.95%
IWM240920C002750002024-04-15 12:59PM EDT275.000.150.090.120.00-1002,70323.29%
IWM240920C002800002024-04-16 1:31PM EDT280.000.100.070.090.00-12,58823.49%
IWM240920C002850002024-04-09 11:42AM EDT285.000.190.060.070.00-244823.73%
IWM240920C002900002024-04-17 1:15PM EDT290.000.050.030.06-0.13-72.22%109024.22%
IWM240920C002950002024-04-05 10:10AM EDT295.000.110.020.050.00-21,03224.61%
IWM240920C003000002024-04-17 1:16PM EDT300.000.040.010.04-0.01-20.00%10028924.90%
IWM240920C003050002024-04-17 1:15PM EDT305.000.030.010.03+0.01+50.00%2022825.00%
IWM240920C003100002024-04-16 2:44PM EDT310.000.020.010.030.00-1451,11225.78%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240920P000850002024-04-15 3:54PM EDT85.000.110.100.110.00-1248051.56%
IWM240920P000900002024-04-16 3:11PM EDT90.000.140.110.140.00-16,09449.90%
IWM240920P000950002024-04-17 1:01PM EDT95.000.170.150.18+0.01+6.25%12,08448.24%
IWM240920P001000002024-04-03 3:14PM EDT100.000.150.190.210.00-12,01746.00%
IWM240920P001050002024-04-12 1:38PM EDT105.000.230.230.260.00-145144.24%
IWM240920P001100002024-04-17 2:45PM EDT110.000.300.290.32+0.09+42.86%112,72842.48%
IWM240920P001150002024-03-25 9:33AM EDT115.000.290.350.390.00-223240.77%
IWM240920P001200002024-04-15 10:32AM EDT120.000.410.430.460.00-108,62738.89%
IWM240920P001250002024-04-17 12:43PM EDT125.000.540.510.55+0.16+42.11%403,16637.13%
IWM240920P001300002024-04-17 12:43PM EDT130.000.650.610.65-0.02-2.99%2014,49235.35%
IWM240920P001350002024-04-17 11:30AM EDT135.000.750.720.77+0.03+4.17%2016,04833.61%
IWM240920P001400002024-04-17 12:50PM EDT140.000.930.860.91+0.06+6.90%139,73631.87%
IWM240920P001450002024-04-17 12:00PM EDT145.001.071.041.09+0.02+1.90%216,99330.25%
IWM240920P001500002024-04-15 3:10PM EDT150.001.271.251.31+0.01+0.79%137,87928.65%
IWM240920P001550002024-04-16 2:16PM EDT155.001.541.531.58+0.04+2.67%133,13527.08%
IWM240920P001600002024-04-17 2:48PM EDT160.001.741.891.95-0.07-3.87%3825,56025.67%
IWM240920P001650002024-04-17 3:11PM EDT165.002.332.372.43-0.18-7.17%354,55524.35%
IWM240920P001700002024-04-17 4:11PM EDT170.003.073.013.07-0.01-0.32%1558,54723.15%
IWM240920P001750002024-04-17 10:02AM EDT175.003.493.823.89-0.02-0.57%160,34721.99%
IWM240920P001800002024-04-17 3:59PM EDT180.004.914.884.97+0.44+9.84%38361,84720.95%
IWM240920P001810002024-04-17 2:54PM EDT181.004.925.135.21+0.22+4.68%498,56520.73%
IWM240920P001820002024-04-17 1:14PM EDT182.005.305.385.47-0.07-1.30%593,01920.53%
IWM240920P001830002024-04-17 1:33PM EDT183.005.355.655.74-0.28-4.97%718,44620.32%
IWM240920P001840002024-04-16 12:28PM EDT184.005.525.946.030.00-2921,82720.13%
IWM240920P001850002024-04-17 3:18PM EDT185.006.156.236.33+0.49+8.66%327,67319.93%
IWM240920P001860002024-04-17 11:37AM EDT186.006.486.546.64+0.51+8.54%11,52619.73%
IWM240920P001870002024-04-17 3:58PM EDT187.006.896.876.97+0.06+0.88%971,56119.55%
IWM240920P001880002024-04-17 1:33PM EDT188.006.827.217.31+0.27+4.12%723,63119.35%
IWM240920P001890002024-04-16 2:56PM EDT189.006.867.567.660.00-4121,43919.14%
IWM240920P001900002024-04-17 2:08PM EDT190.007.857.938.04+0.49+6.66%19944,62118.97%
IWM240920P001910002024-04-17 3:46PM EDT191.008.398.328.42+0.61+7.84%924,30618.76%
IWM240920P001920002024-04-17 2:00PM EDT192.008.188.718.83+0.13+1.61%121,49818.59%
IWM240920P001930002024-04-17 3:30PM EDT193.009.089.139.25+0.57+6.70%6696,18618.40%
IWM240920P001940002024-04-17 2:52PM EDT194.008.979.579.69+1.22+15.74%1341,97718.21%
IWM240920P001950002024-04-17 3:44PM EDT195.009.8610.0210.14+0.22+2.28%27921,10618.02%
IWM240920P001960002024-04-17 2:48PM EDT196.009.7110.4910.61-0.25-2.51%7494317.82%
IWM240920P001970002024-04-17 3:18PM EDT197.0010.8410.9811.10+0.30+2.85%11,83717.63%
IWM240920P001980002024-04-17 1:23PM EDT198.0010.9711.4811.61+0.09+0.83%111,65317.45%
IWM240920P001990002024-04-17 11:51AM EDT199.0011.6012.0012.14+0.08+0.69%991,88817.27%
IWM240920P002000002024-04-17 3:47PM EDT200.0012.3112.5412.68+0.29+2.41%9623,61417.07%
IWM240920P002010002024-04-16 2:21PM EDT201.0012.5513.1013.240.00-41,84716.87%
IWM240920P002020002024-04-17 11:25AM EDT202.0013.0913.6713.82+0.91+7.47%332,57516.68%
IWM240920P002030002024-04-16 2:21PM EDT203.0013.6614.2614.420.00-221,77116.49%
IWM240920P002040002024-04-16 3:18PM EDT204.0013.7014.8715.030.00-63,66416.27%
IWM240920P002050002024-04-16 3:23PM EDT205.0014.2315.5015.670.00-1285,16516.08%
IWM240920P002060002024-04-16 2:23PM EDT206.0015.3716.1516.320.00-1,0943,45915.86%
IWM240920P002070002024-04-16 2:21PM EDT207.0016.1016.8216.990.00-574,53015.65%
IWM240920P002080002024-04-17 3:55PM EDT208.0017.4217.5117.68+0.65+3.88%531,70415.43%
IWM240920P002090002024-04-16 2:17PM EDT209.0016.9918.1218.510.00-470315.53%
IWM240920P002100002024-04-17 3:55PM EDT210.0018.8618.8419.23+0.74+4.08%502,75915.30%
IWM240920P002110002024-04-16 10:46AM EDT211.0019.1519.5719.980.00-55,89415.10%
IWM240920P002120002024-04-15 3:03PM EDT212.0019.0220.3220.770.00-121,20714.97%
IWM240920P002130002024-04-01 1:26PM EDT213.0011.6421.0921.550.00-374914.75%
IWM240920P002140002024-04-03 10:00AM EDT214.0013.9621.8822.320.00-101514.43%
IWM240920P002150002024-04-16 2:50PM EDT215.0021.0122.6823.150.00-233014.25%
IWM240920P002160002024-04-01 10:35AM EDT216.0013.0523.5023.980.00-4135514.01%
IWM240920P002170002024-04-02 9:40AM EDT217.0015.6924.3424.830.00-28913.78%
IWM240920P002180002024-04-15 3:19PM EDT218.0024.0025.1925.680.00-163413.48%
IWM240920P002200002024-04-15 1:29PM EDT220.0024.8026.9327.450.00-146712.95%
IWM240920P002210002024-04-02 3:07PM EDT221.0019.2327.8328.350.00--112.62%
IWM240920P002220002024-04-12 3:04PM EDT222.0024.8428.7429.270.00-151712.33%
IWM240920P002230002024-04-02 1:17PM EDT223.0020.8929.6730.210.00-13212.11%
IWM240920P002240002024-03-26 10:11AM EDT224.0019.6230.6031.160.00-1111.87%
IWM240920P002250002024-04-16 1:19PM EDT225.0029.6031.5732.140.00-47811.91%
IWM240920P002300002024-04-15 11:02AM EDT230.0032.3936.5637.150.00-1013.45%
IWM240920P002350002024-04-15 9:40AM EDT235.0034.9441.5642.150.00-1014.82%
IWM240920P002400002024-04-15 3:45PM EDT240.0044.5046.5647.150.00-3016.11%
IWM240920P002450002024-04-12 4:02PM EDT245.0046.1451.5652.150.00---17.38%
IWM240920P002600002023-12-28 10:30AM EDT260.0056.0063.8464.400.00-700.00%
IWM240920P002650002023-12-22 4:59PM EDT265.0063.4770.4371.210.00-700.00%
IWM240920P002800002023-10-30 3:22PM EDT280.00116.25100.52101.120.00--073.55%