Mercado abrirá em 17 mins

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
198,69-3,60 (-1,78%)
No fechamento: 04:00PM EDT
199,63 +0,94 (+0,47%)
Pré-Abertura: 08:43AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM241115C000950002024-03-26 10:25AM EDT95.00113.190.000.000.00-110.00%
IWM241115C001100002024-01-25 10:46AM EDT110.0089.2392.3693.050.00-1164.22%
IWM241115C001150002024-03-28 3:43PM EDT115.0098.020.000.000.00-410.00%
IWM241115C001200002024-04-12 2:36PM EDT120.0081.400.000.000.00-110.00%
IWM241115C001400002024-04-01 11:48AM EDT140.0072.860.000.000.00-130.00%
IWM241115C001450002024-04-09 3:43PM EDT145.0065.510.000.000.00--10.00%
IWM241115C001500002024-04-09 3:43PM EDT150.0060.870.000.000.00-440.00%
IWM241115C001550002024-04-09 3:43PM EDT155.0056.290.000.000.00--30.00%
IWM241115C001600002024-04-09 3:43PM EDT160.0051.710.000.000.00--10.00%
IWM241115C001700002024-04-12 3:33PM EDT170.0035.900.000.000.00-5410.00%
IWM241115C001750002024-04-05 9:45AM EDT175.0036.400.000.000.00-1240.00%
IWM241115C001760002024-03-28 9:44AM EDT176.0041.800.000.000.00-6560.00%
IWM241115C001770002024-03-07 11:32AM EDT177.0037.9835.2235.750.00-1140.74%
IWM241115C001790002024-04-08 2:17PM EDT179.0035.100.000.000.00-990.00%
IWM241115C001800002024-03-26 2:26PM EDT180.0034.630.000.000.00-290.00%
IWM241115C001810002024-04-08 9:51AM EDT181.0033.000.000.000.00--100.00%
IWM241115C001820002024-03-07 10:34AM EDT182.0034.3631.1931.720.00-3038.57%
IWM241115C001830002024-03-21 9:32AM EDT183.0033.000.000.000.00-1000.00%
IWM241115C001850002024-03-25 9:38AM EDT185.0031.000.000.000.00-130.00%
IWM241115C001860002024-03-12 12:45PM EDT186.0028.0926.3726.710.00--233.58%
IWM241115C001870002024-02-14 4:19PM EDT187.0025.2525.8826.330.00-21033.87%
IWM241115C001880002024-04-10 1:10PM EDT188.0023.480.000.000.00-890.00%
IWM241115C001890002024-03-12 12:45PM EDT189.0025.9324.1824.530.00--132.60%
IWM241115C001900002024-04-01 10:31AM EDT190.0028.620.000.000.00-21900.00%
IWM241115C001920002024-03-12 12:45PM EDT192.0023.8222.0822.390.00-123031.60%
IWM241115C001930002024-02-12 3:12PM EDT193.0023.6123.9824.390.00-1635.83%
IWM241115C001940002024-03-12 2:49PM EDT194.0023.0120.7321.060.00-12131.04%
IWM241115C001950002024-04-12 3:55PM EDT195.0017.810.000.000.00-122,0110.00%
IWM241115C001960002024-04-12 2:59PM EDT196.0017.040.000.000.00-210.00%
IWM241115C001970002024-04-11 9:49AM EDT197.0018.410.000.000.00-2170.00%
IWM241115C001980002024-04-12 1:37PM EDT198.0016.080.000.000.00-25280.00%
IWM241115C001990002024-04-12 12:38PM EDT199.0015.920.000.000.00-12,4360.05%
IWM241115C002000002024-04-12 3:59PM EDT200.0014.950.000.000.00-254630.20%
IWM241115C002010002024-04-12 10:28AM EDT201.0015.310.000.000.00-2960.39%
IWM241115C002020002024-04-05 9:32AM EDT202.0016.860.000.000.00-41250.39%
IWM241115C002030002024-04-12 3:17PM EDT203.0012.960.000.000.00-2300.78%
IWM241115C002040002024-04-10 2:59PM EDT204.0013.600.000.000.00-11010.78%
IWM241115C002050002024-04-12 10:08AM EDT205.0013.100.000.000.00-2760.78%
IWM241115C002060002024-04-12 10:27AM EDT206.0012.640.000.000.00-23121.56%
IWM241115C002070002024-04-09 9:36AM EDT207.0015.880.000.000.00-51921.56%
IWM241115C002080002024-04-11 11:35AM EDT208.0011.950.000.000.00-24921.56%
IWM241115C002090002024-04-09 12:18PM EDT209.0014.160.000.000.00-24981.56%
IWM241115C002100002024-04-12 11:57AM EDT210.0010.670.000.000.00-24,5681.56%
IWM241115C002110002024-04-09 11:04AM EDT211.0012.770.000.000.00-25711.56%
IWM241115C002120002024-04-09 9:36AM EDT212.0013.200.000.000.00-41,0471.56%
IWM241115C002130002024-04-11 3:38PM EDT213.0010.170.000.000.00-6582,5681.56%
IWM241115C002140002024-04-12 1:02PM EDT214.008.640.000.000.00-94071.56%
IWM241115C002150002024-04-12 3:22PM EDT215.007.740.000.000.00-14613.13%
IWM241115C002200002024-04-12 3:22PM EDT220.006.110.000.000.00-12983.13%
IWM241115C002250002024-04-12 2:53PM EDT225.004.890.000.000.00-33823.13%
IWM241115C002300002024-04-12 9:30AM EDT230.004.530.000.000.00-410,2083.13%
IWM241115C002350002024-04-12 1:19PM EDT235.003.090.000.000.00-12,6466.25%
IWM241115C002400002024-04-10 2:00PM EDT240.002.610.000.000.00-1,0003526.25%
IWM241115C002450002024-03-27 3:18PM EDT245.003.420.000.000.00-41,6186.25%
IWM241115C002500002024-04-12 11:09AM EDT250.001.520.000.000.00-761,0856.25%
IWM241115C002550002024-04-09 2:09PM EDT255.001.690.000.000.00-33976.25%
IWM241115C002600002024-04-11 10:34AM EDT260.000.950.000.000.00-112696.25%
IWM241115C002650002024-04-12 4:05PM EDT265.000.640.000.000.00-204916.25%
IWM241115C002700002024-04-12 4:05PM EDT270.000.510.000.000.00-212526.25%
IWM241115C002750002024-04-12 3:49PM EDT275.000.400.000.000.00-101386.25%
IWM241115C002800002024-04-12 10:02AM EDT280.000.370.000.000.00-113812.50%
IWM241115C002850002024-04-02 10:48AM EDT285.000.510.000.000.00-59112.50%
IWM241115C002950002024-02-23 12:17PM EDT295.000.390.360.410.00-1125.81%
IWM241115C003000002024-04-10 9:33AM EDT300.000.200.000.000.00-512712.50%
IWM241115C003050002024-04-11 10:11AM EDT305.000.170.000.000.00-131912.50%
IWM241115C003100002024-04-11 3:18PM EDT310.000.160.000.000.00-10129512.50%
Opções de vendapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM241115P000950002024-04-12 3:15PM EDT95.000.270.000.000.00-31,45125.00%
IWM241115P001000002024-04-10 2:01PM EDT100.000.290.000.000.00-202,01612.50%
IWM241115P001050002024-03-12 10:22AM EDT105.000.400.330.360.00--12241.07%
IWM241115P001100002024-03-25 10:53AM EDT110.000.390.000.000.00-5001,00012.50%
IWM241115P001150002024-04-10 10:01AM EDT115.000.490.000.000.00-168212.50%
IWM241115P001200002024-01-24 4:29PM EDT120.000.860.680.750.00--3437.89%
IWM241115P001250002024-03-25 12:14PM EDT125.000.610.000.000.00-256012.50%
IWM241115P001300002024-04-12 10:39AM EDT130.000.840.000.000.00-202812.50%
IWM241115P001350002024-04-10 11:09AM EDT135.000.910.000.000.00-203512.50%
IWM241115P001400002024-04-12 11:11AM EDT140.001.170.000.000.00-15,00015,04412.50%
IWM241115P001450002024-04-12 12:33PM EDT145.001.390.000.000.00-11216.25%
IWM241115P001500002024-04-12 3:04PM EDT150.001.780.000.000.00-115,1536.25%
IWM241115P001550002024-04-12 10:24AM EDT155.001.880.000.000.00-16,8976.25%
IWM241115P001600002024-04-12 1:40PM EDT160.002.480.000.000.00-494,2136.25%
IWM241115P001650002024-04-12 1:40PM EDT165.003.000.000.000.00-49206.25%
IWM241115P001700002024-04-12 3:01PM EDT170.003.800.000.000.00-45,8883.13%
IWM241115P001750002024-04-12 11:11AM EDT175.004.270.000.000.00-5,00012,8333.13%
IWM241115P001760002024-03-06 3:33PM EDT176.003.913.483.580.00-121520.19%
IWM241115P001770002024-04-12 10:24AM EDT177.004.450.000.000.00-143.13%
IWM241115P001780002024-03-20 11:15AM EDT178.003.940.000.000.00-2683.13%
IWM241115P001790002024-04-12 2:52PM EDT179.005.420.000.000.00-12393.13%
IWM241115P001800002024-04-12 3:22PM EDT180.005.660.000.000.00-527,3933.13%
IWM241115P001810002024-04-12 12:44PM EDT181.005.590.000.000.00-91043.13%
IWM241115P001820002024-04-05 9:43AM EDT182.004.640.000.000.00-1573.13%
IWM241115P001830002024-03-21 1:54PM EDT183.003.950.000.000.00-5213.13%
IWM241115P001840002024-03-19 10:53AM EDT184.005.670.000.000.00-411623.13%
IWM241115P001850002024-04-12 2:52PM EDT185.006.800.000.000.00-11161.56%
IWM241115P001860002024-03-19 3:40PM EDT186.005.610.000.000.00-4073071.56%
IWM241115P001870002024-04-12 10:24AM EDT187.006.690.000.000.00-1301.56%
IWM241115P001880002024-04-11 3:19PM EDT188.006.250.000.000.00--101.56%
IWM241115P001890002024-04-12 2:52PM EDT189.007.980.000.000.00-2661.56%
IWM241115P001900002024-04-12 3:22PM EDT190.008.370.000.000.00-19901.56%
IWM241115P001910002024-04-12 9:37AM EDT191.007.350.000.000.00-18451.56%
IWM241115P001920002024-03-28 10:58AM EDT192.005.060.000.000.00-18710.78%
IWM241115P001930002024-04-04 3:40PM EDT193.007.450.000.000.00-1501740.78%
IWM241115P001940002024-04-10 10:22AM EDT194.007.970.000.000.00-13330.78%
IWM241115P001950002024-04-10 10:30AM EDT195.008.270.000.000.00-12,0370.78%
IWM241115P001960002024-03-28 3:30PM EDT196.006.160.000.000.00-1160.39%
IWM241115P001970002024-04-12 9:40AM EDT197.009.290.000.000.00-152190.39%
IWM241115P001980002024-04-12 3:43PM EDT198.0011.010.000.000.00-5468730.20%
IWM241115P001990002024-03-25 2:55PM EDT199.008.110.000.000.00-216180.00%
IWM241115P002000002024-04-12 3:35PM EDT200.0012.050.000.000.00-45614,2740.00%
IWM241115P002010002024-04-10 3:20PM EDT201.0011.160.000.000.00-84630.00%
IWM241115P002020002024-04-12 12:56PM EDT202.0012.500.000.000.00-41160.00%
IWM241115P002030002024-04-04 3:53PM EDT203.0010.930.000.000.00-404930.00%
IWM241115P002040002024-04-11 11:18AM EDT204.0012.620.000.000.00-41160.00%
IWM241115P002050002024-04-10 9:31AM EDT205.0012.900.000.000.00-1820.00%
IWM241115P002060002024-04-10 11:35AM EDT206.0013.120.000.000.00-82180.00%
IWM241115P002070002024-04-04 4:01PM EDT207.0012.520.000.000.00-203020.00%
IWM241115P002080002024-04-02 3:18PM EDT208.0012.860.000.000.00-21330.00%
IWM241115P002090002024-04-05 2:54PM EDT209.0013.270.000.000.00-11290.00%
IWM241115P002100002024-04-12 10:27AM EDT210.0016.180.000.000.00-24,8920.00%
IWM241115P002110002024-04-04 1:56PM EDT211.0012.650.000.000.00-5005040.00%
IWM241115P002120002024-04-04 12:54PM EDT212.0012.850.000.000.00-5005010.00%
IWM241115P002130002024-04-11 2:33PM EDT213.0016.250.000.000.00-25650.00%
IWM241115P002140002024-04-01 2:42PM EDT214.0013.620.000.000.00-220.00%
IWM241115P002150002024-04-01 3:07PM EDT215.0014.110.000.000.00-2,0002,0140.00%
IWM241115P002200002024-02-26 2:25PM EDT220.0023.1715.8516.380.00-110.00%
IWM241115P002250002024-01-23 10:33AM EDT225.0028.0027.7728.390.00-101015.96%
IWM241115P002300002024-04-01 2:25PM EDT230.0023.610.000.000.00--10.00%
IWM241115P002350002024-01-22 1:23PM EDT235.0039.3537.7838.270.00--019.07%
IWM241115P002450002024-04-01 2:42PM EDT245.0036.580.000.000.00--00.00%