Mercado abrirá em 9 h 7 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
195,06-0,72 (-0,37%)
No fechamento: 04:00PM EDT
195,73 +0,67 (+0,34%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara30 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240930C001200002024-03-26 10:25AM EDT120.0089.0677.4878.150.00-1156.26%
IWM240930C001300002023-12-04 4:25PM EDT130.0061.3668.5869.460.00-1054.40%
IWM240930C001350002023-10-05 11:30AM EDT135.0043.4945.8946.790.00--50.00%
IWM240930C001400002023-10-05 11:32AM EDT140.0039.2941.6042.500.00--50.00%
IWM240930C001450002023-10-05 11:29AM EDT145.0035.4137.4238.310.00--50.00%
IWM240930C001500002024-02-15 3:50PM EDT150.0059.1656.1556.750.00-11761.82%
IWM240930C001550002024-02-16 4:32PM EDT155.0052.6951.4852.080.00-1658.17%
IWM240930C001600002024-04-10 3:03PM EDT160.0039.1839.9040.48-5.64-12.58%22837.13%
IWM240930C001620002024-02-21 4:30PM EDT162.0041.0547.8548.430.00--159.99%
IWM240930C001630002024-02-22 11:30AM EDT163.0041.6446.9247.510.00-1559.22%
IWM240930C001640002024-01-08 3:44PM EDT164.0040.1235.6436.190.00-1133.41%
IWM240930C001650002024-03-28 11:32AM EDT165.0051.4535.4636.030.00-12934.97%
IWM240930C001660002023-12-08 11:56AM EDT166.0030.2935.9236.610.00-202138.31%
IWM240930C001670002023-12-13 4:08PM EDT167.0034.3234.0734.670.00-2535.14%
IWM240930C001680002024-01-08 3:36PM EDT168.0037.0032.2932.820.00-12332.21%
IWM240930C001690002024-01-08 3:35PM EDT169.0036.2431.4832.000.00-1331.93%
IWM240930C001700002024-03-26 12:48PM EDT170.0041.5031.1631.640.00-12932.79%
IWM240930C001710002023-10-12 1:29PM EDT171.0017.6613.9314.380.00-320.00%
IWM240930C001720002023-12-05 11:31AM EDT172.0024.5532.0332.570.00-1438.18%
IWM240930C001730002024-03-22 9:45AM EDT173.0040.3028.6629.140.00-1731.71%
IWM240930C001740002024-01-08 3:03PM EDT174.0031.8327.4927.980.00-3130.57%
IWM240930C001750002024-04-15 10:08AM EDT175.0030.2827.0627.410.00-1420530.79%
IWM240930C001760002024-03-28 10:46AM EDT176.0040.7726.2626.660.00-11530.58%
IWM240930C001770002024-03-25 11:07AM EDT177.0036.0025.4725.820.00-125530.15%
IWM240930C001780002024-02-16 12:15PM EDT178.0032.8831.0331.530.00-503843.79%
IWM240930C001790002024-02-26 10:43AM EDT179.0029.8534.9535.470.00-1552.62%
IWM240930C001800002024-04-15 3:56PM EDT180.0024.2623.1123.480.00-26,61129.18%
IWM240930C001810002024-02-22 11:59AM EDT181.0027.0030.9531.470.00-2247.08%
IWM240930C001820002024-03-20 3:52PM EDT182.0030.6721.6422.090.00-117428.83%
IWM240930C001830002024-02-22 11:59AM EDT183.0025.4529.2929.800.00-185045.82%
IWM240930C001840002024-02-22 12:00PM EDT184.0024.7128.4728.970.00-10645.18%
IWM240930C001850002024-04-03 3:31PM EDT185.0028.0119.4619.790.00-11,57427.72%
IWM240930C001860002024-03-25 10:57AM EDT186.0018.6618.7619.14-9.67-34.13%1127.56%
IWM240930C001870002024-03-28 11:37AM EDT187.0031.5718.0718.350.00-104527.09%
IWM240930C001880002024-04-12 3:42PM EDT188.0020.0117.4017.670.00-1226.84%
IWM240930C001890002024-04-03 3:16PM EDT189.0025.0016.7317.000.00-11626.58%
IWM240930C001900002024-04-15 11:35AM EDT190.0018.1516.0816.340.00-122126.32%
IWM240930C001910002024-02-16 10:36AM EDT191.0022.7021.0021.380.00-13837.11%
IWM240930C001920002024-04-16 3:02PM EDT192.0015.2514.8215.09-6.85-31.00%4712125.89%
IWM240930C001930002024-04-15 2:56PM EDT193.0014.6214.2714.420.00-18525.55%
IWM240930C001940002024-03-14 11:53AM EDT194.0019.0016.0616.580.00-27930.61%
IWM240930C001950002024-04-16 1:32PM EDT195.0012.8913.0913.24-2.04-13.66%614525.12%
IWM240930C001960002024-03-14 11:54AM EDT196.0017.7114.8015.310.00-11729.94%
IWM240930C001970002024-04-12 3:23PM EDT197.0013.9711.9712.100.00-19424.69%
IWM240930C001980002024-04-05 2:03PM EDT198.0017.6511.4211.560.00-25024.49%
IWM240930C001990002024-04-12 10:47AM EDT199.0013.9510.9111.030.00-129124.29%
IWM240930C002000002024-04-16 3:07PM EDT200.0010.5510.3910.53-0.39-3.56%1428924.13%
IWM240930C002010002024-04-05 2:10PM EDT201.0016.059.9010.030.00-2123.94%
IWM240930C002020002024-04-16 1:02PM EDT202.009.569.449.56-5.56-36.77%1223.78%
IWM240930C002030002024-04-12 1:02PM EDT203.0011.308.989.090.00-2223.60%
IWM240930C002040002024-04-10 10:28AM EDT204.0012.328.538.640.00-2223.44%
IWM240930C002050002024-04-16 1:47PM EDT205.008.108.108.21-0.43-5.04%61,65223.29%
IWM240930C002060002024-04-11 9:37AM EDT206.0011.087.687.780.00-2523.11%
IWM240930C002070002024-04-12 10:50AM EDT207.009.687.277.370.00-696822.95%
IWM240930C002080002024-04-12 12:46PM EDT208.008.956.886.980.00-1522.81%
IWM240930C002100002024-04-15 3:29PM EDT210.006.496.156.260.00-2891422.56%
IWM240930C002110002024-04-12 10:19AM EDT211.008.045.815.910.00-171722.42%
IWM240930C002120002024-04-11 9:30AM EDT212.008.525.485.590.00-37622.32%
IWM240930C002130002024-04-12 3:05PM EDT213.006.425.175.270.00-596122.19%
IWM240930C002140002024-04-16 3:32PM EDT214.004.974.874.97-4.56-47.85%15622.07%
IWM240930C002150002024-04-16 9:47AM EDT215.004.474.594.69-0.76-14.53%52,45521.98%
IWM240930C002200002024-04-15 2:22PM EDT220.003.693.373.460.00-3930821.53%
IWM240930C002250002024-04-16 2:33PM EDT225.002.392.452.52-0.32-11.81%33,45721.20%
IWM240930C002300002024-04-16 10:15AM EDT230.001.711.761.83-0.58-25.33%265821.00%
IWM240930C002350002024-04-16 9:47AM EDT235.001.181.251.32-0.37-23.87%297920.87%
IWM240930C002400002024-04-12 3:12PM EDT240.000.860.890.95-0.40-31.75%152920.82%
IWM240930C002450002024-04-09 10:44AM EDT245.001.590.640.690.00-110920.86%
IWM240930C002500002024-04-15 2:25PM EDT250.000.490.470.52-0.05-9.26%189521.07%
IWM240930C002550002024-04-16 11:09AM EDT255.000.390.350.39-0.04-9.30%2840221.27%
IWM240930C002600002024-04-16 12:43PM EDT260.000.310.270.31-0.20-39.22%8311621.66%
IWM240930C002650002024-04-15 4:00PM EDT265.000.200.210.25-0.06-23.08%23822.07%
Opções de vendapara30 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240930P001200002024-03-26 11:13AM EDT120.000.340.460.490.00-253,32038.67%
IWM240930P001250002024-03-21 9:56AM EDT125.000.400.540.580.00-31,36736.94%
IWM240930P001300002024-04-15 1:34PM EDT130.000.670.640.680.00-1518335.18%
IWM240930P001350002024-04-04 2:20PM EDT135.000.560.760.800.00-348933.47%
IWM240930P001400002024-04-15 2:46PM EDT140.000.920.910.950.00-21,14631.86%
IWM240930P001450002024-04-05 10:33AM EDT145.000.831.081.130.00-1527830.27%
IWM240930P001500002024-04-12 11:45AM EDT150.001.361.291.35+0.25+22.52%2048028.74%
IWM240930P001550002024-04-11 2:13PM EDT155.001.131.571.640.00-296527.32%
IWM240930P001560002024-03-27 11:07AM EDT156.001.021.641.700.00-263427.01%
IWM240930P001570002024-03-25 10:36AM EDT157.001.121.711.770.00-686526.74%
IWM240930P001580002024-04-04 1:08PM EDT158.001.051.781.850.00-223026.50%
IWM240930P001590002024-03-25 10:27AM EDT159.001.191.861.920.00-125926.20%
IWM240930P001600002024-04-15 3:56PM EDT160.002.001.942.000.00-22,07925.93%
IWM240930P001620002024-02-27 5:06PM EDT162.001.791.101.150.00-42621.11%
IWM240930P001630002024-03-19 11:30AM EDT163.001.692.202.270.00-3925.17%
IWM240930P001640002024-04-15 11:25AM EDT164.002.202.302.370.00-22324.92%
IWM240930P001650002024-04-12 12:06PM EDT165.002.002.402.470.00-56,26024.66%
IWM240930P001660002024-03-20 3:02PM EDT166.001.572.512.580.00-12324.41%
IWM240930P001670002024-04-09 10:44AM EDT167.001.752.622.700.00-14124.19%
IWM240930P001680002024-04-15 12:41PM EDT168.002.572.742.820.00-14023.94%
IWM240930P001690002024-04-01 1:11PM EDT169.001.562.872.940.00-510923.68%
IWM240930P001700002024-04-12 11:45AM EDT170.002.503.013.080.00-114223.47%
IWM240930P001710002024-02-16 12:15PM EDT171.003.042.322.410.00-505320.80%
IWM240930P001720002024-02-22 10:42AM EDT172.003.542.022.080.00-110219.14%
IWM240930P001730002023-11-06 3:52PM EDT173.0011.087.167.340.00-2332.35%
IWM240930P001740002024-04-12 11:06AM EDT174.003.053.613.680.00-15122.54%
IWM240930P001750002024-04-11 1:22PM EDT175.003.783.783.86+1.09+40.52%11,16522.34%
IWM240930P001760002024-04-16 3:21PM EDT176.003.973.964.04+1.74+78.03%36022.12%
IWM240930P001770002024-02-16 12:04PM EDT177.004.003.023.130.00-10014419.09%
IWM240930P001780002024-03-13 11:01AM EDT178.002.723.623.700.00-140819.90%
IWM240930P001790002024-03-28 3:31PM EDT179.002.174.564.640.00-101521.49%
IWM240930P001800002024-04-15 1:59PM EDT180.004.664.774.860.00-31,52221.29%
IWM240930P001810002024-04-15 11:26AM EDT181.004.715.005.090.00-115521.08%
IWM240930P001820002024-04-15 2:39PM EDT182.005.145.245.330.00-18220.88%
IWM240930P001830002024-04-09 10:44AM EDT183.003.575.495.580.00-19220.67%
IWM240930P001840002024-04-16 11:45AM EDT184.005.895.755.84+0.61+11.55%1420.47%
IWM240930P001850002024-04-16 11:05AM EDT185.006.306.026.12+0.32+5.35%216520.28%
IWM240930P001860002024-04-04 3:59PM EDT186.004.346.326.410.00-220720.08%
IWM240930P001870002024-04-12 3:03PM EDT187.006.096.616.710.00-501,14119.89%
IWM240930P001880002024-04-16 9:30AM EDT188.007.366.937.03+1.53+26.24%127819.71%
IWM240930P001890002024-04-12 3:03PM EDT189.006.657.267.360.00-509019.52%
IWM240930P001900002024-04-16 3:41PM EDT190.007.677.607.70+0.17+2.27%4633119.32%
IWM240930P001910002024-01-24 10:32AM EDT191.007.807.287.440.00-112917.93%
IWM240930P001920002024-04-16 12:30PM EDT192.008.408.338.44+0.92+12.30%116018.97%
IWM240930P001930002024-04-12 2:30PM EDT193.007.708.728.830.00-25056518.79%
IWM240930P001940002024-04-16 11:30AM EDT194.008.789.129.23+3.27+59.35%210618.60%
IWM240930P001950002024-04-10 12:13PM EDT195.007.449.549.650.00-335718.42%
IWM240930P001960002024-04-12 3:32PM EDT196.008.939.9810.090.00-264218.24%
IWM240930P001970002024-04-10 1:04PM EDT197.008.2810.4310.540.00-16718.05%
IWM240930P001980002024-03-26 2:33PM EDT198.006.3210.9011.010.00-9613917.87%
IWM240930P001990002024-04-03 12:02PM EDT199.007.2411.3611.500.00-13217.70%
IWM240930P002000002024-04-15 1:30PM EDT200.0011.6711.8612.000.00-111,42617.51%
IWM240930P002030002024-04-10 11:15AM EDT203.0010.4713.4213.650.00-1217.04%
IWM240930P002040002024-04-09 11:17AM EDT204.009.0114.0214.270.00-1716.94%
IWM240930P002050002024-04-10 10:15AM EDT205.0015.4214.5714.86+4.05+35.62%182816.76%
IWM240930P002060002024-04-03 10:56AM EDT206.009.6215.1515.470.00-3316.58%
IWM240930P002080002024-04-09 11:10AM EDT208.0011.0016.3416.790.00-11,50116.32%
IWM240930P002100002024-04-10 9:50AM EDT210.0014.3317.7418.130.00-1011215.94%
IWM240930P002130002024-04-03 4:06PM EDT213.0013.0519.8620.290.00-2115.41%
IWM240930P002140002024-04-12 11:10AM EDT214.0017.7520.5321.040.00-2115.22%
IWM240930P002150002024-04-02 9:54AM EDT215.0014.9021.2921.820.00-21,50315.06%
IWM240930P002200002024-04-02 1:19PM EDT220.0018.9025.3925.900.00-31614.08%
IWM240930P002250002024-02-27 12:31PM EDT225.0023.4717.3818.060.00--20.00%
IWM240930P002300002024-03-27 3:42PM EDT230.0036.2034.6235.30+13.80+61.61%2214.30%
IWM240930P002350002024-03-26 12:22PM EDT235.0029.1939.6240.300.00-1015.75%