Mercado abrirá em 47 mins

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
186,94-2,64 (-1,39%)
No fechamento: 04:00PM EST
186,31 -0,63 (-0,34%)
Pré-Abertura: 06:03AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM241220C000850002022-09-09 9:31AM EST85.00106.0086.5091.500.00-110.00%
IWM241220C000900002022-10-21 2:38PM EST90.0090.0596.65101.100.00-101143.85%
IWM241220C000950002022-10-21 2:38PM EST95.0086.0192.5096.930.00-202143.48%
IWM241220C001000002023-01-13 10:35AM EST100.0091.300.000.000.00-600.00%
IWM241220C001050002022-10-21 2:38PM EST105.0078.1584.5088.800.00-103042.59%
IWM241220C001100002022-10-20 9:45AM EST110.0073.9180.5084.800.00-31542.02%
IWM241220C001150002022-12-05 12:15PM EST115.0077.5069.4373.500.00-1124.17%
IWM241220C001200002022-12-06 2:48PM EST120.0070.5263.2567.430.00-24217.55%
IWM241220C001250002022-12-05 9:46AM EST125.0072.1560.8264.960.00-18824.76%
IWM241220C001300002022-08-19 2:57PM EST130.0076.5261.0065.500.00-6433.29%
IWM241220C001350002023-01-04 10:38AM EST135.0055.500.000.000.00-200.00%
IWM241220C001400002022-08-31 11:26AM EST140.0060.0045.0149.990.00-111219.38%
IWM241220C001450002022-09-15 1:59PM EST145.0055.3442.0047.000.00-23221.19%
IWM241220C001500002023-01-11 10:36AM EST150.0049.000.000.000.00-100.00%
IWM241220C001550002022-11-10 2:15PM EST155.0050.6942.7247.220.00-11330.62%
IWM241220C001600002022-12-19 11:22AM EST160.0037.1341.3244.910.00-21231.29%
IWM241220C001650002023-01-19 10:48AM EST165.0038.070.000.000.00-100.00%
IWM241220C001700002022-12-27 3:15PM EST170.0029.4436.4940.700.00-22,32432.46%
IWM241220C001750002023-01-13 12:14PM EST175.0035.600.000.000.00-100.00%
IWM241220C001800002023-01-27 3:03PM EST180.0033.060.000.000.00-700.00%
IWM241220C001850002023-01-11 3:37PM EST185.0027.610.000.000.00-500.00%
IWM241220C001900002023-01-25 2:47PM EST190.0025.510.000.000.00-2,50000.39%
IWM241220C001950002023-01-23 2:02PM EST195.0024.390.000.000.00-2300.78%
IWM241220C002000002023-01-18 11:54AM EST200.0020.480.000.000.00-101.56%
IWM241220C002050002023-01-30 9:36AM EST205.0018.540.000.000.00-1001.56%
IWM241220C002100002023-01-25 1:55PM EST210.0016.050.000.000.00-401.56%
IWM241220C002150002023-01-25 12:24PM EST215.0013.450.000.000.00-101.56%
IWM241220C002200002023-01-30 12:49PM EST220.0012.490.000.000.00-103.13%
IWM241220C002250002023-01-26 2:04PM EST225.0010.410.000.000.00-603.13%
IWM241220C002300002023-01-30 12:49PM EST230.009.170.000.000.00-103.13%
IWM241220C002350002022-10-18 8:52AM EST235.0011.0410.1412.850.00-4213727.19%
IWM241220C002400002023-01-13 3:36PM EST240.007.860.000.000.00-503.13%
IWM241220C002450002023-01-23 11:16AM EST245.006.230.000.000.00-503.13%
IWM241220C002500002023-01-12 1:24PM EST250.005.700.000.000.00-503.13%
IWM241220C002550002023-01-30 1:59PM EST255.003.640.000.000.00-106.25%
IWM241220C002600002023-01-30 12:50PM EST260.003.000.000.000.00-106.25%
IWM241220C002650002022-09-19 12:23PM EST265.005.203.656.420.00-2125.39%
IWM241220C002700002023-01-12 3:57PM EST270.003.020.000.000.00-206.25%
IWM241220C002750002023-01-13 3:26PM EST275.002.550.000.000.00-506.25%
IWM241220C002800002023-01-25 12:25PM EST280.001.400.000.000.00-6506.25%
IWM241220C002850002023-01-30 12:35PM EST285.001.070.000.000.00-106.25%
IWM241220C002900002023-01-30 12:03PM EST290.000.910.000.000.00-106.25%
IWM241220C002950002023-01-27 12:27PM EST295.000.740.000.000.00-106.25%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM241220P000850002023-01-27 12:54PM EST85.001.150.000.000.00-2012.50%
IWM241220P000900002023-01-30 12:00PM EST90.001.340.000.000.00-1012.50%
IWM241220P000950002023-01-19 3:23PM EST95.001.970.000.000.00-780012.50%
IWM241220P001000002023-01-19 2:53PM EST100.002.460.000.000.00-112012.50%
IWM241220P001050002023-01-17 11:29AM EST105.002.650.000.000.00-206.25%
IWM241220P001100002023-01-20 11:38AM EST110.003.160.000.000.00-9006.25%
IWM241220P001150002023-01-19 12:39PM EST115.003.840.000.000.00-1406.25%
IWM241220P001200002023-01-19 3:25PM EST120.004.230.000.000.00-206.25%
IWM241220P001250002023-01-19 1:57PM EST125.004.960.000.000.00-15606.25%
IWM241220P001300002023-01-25 10:06AM EST130.005.050.000.000.00-1006.25%
IWM241220P001350002023-01-23 11:27AM EST135.005.680.000.000.00-16006.25%
IWM241220P001400002023-01-27 3:07PM EST140.005.420.000.000.00-1503.13%
IWM241220P001450002023-01-27 1:42PM EST145.006.210.000.000.00-5903.13%
IWM241220P001500002023-01-27 9:46AM EST150.007.200.000.000.00-603.13%
IWM241220P001550002023-01-27 9:38AM EST155.008.060.000.000.00-2003.13%
IWM241220P001600002023-01-27 4:13PM EST160.009.080.000.000.00-49503.13%
IWM241220P001650002023-01-26 12:34PM EST165.0010.860.000.000.00-1001.56%
IWM241220P001700002023-01-23 3:57PM EST170.0013.040.000.000.00-63501.56%
IWM241220P001750002023-01-30 2:26PM EST175.0013.550.000.000.00-100.78%
IWM241220P001800002023-01-30 10:44AM EST180.0015.130.000.000.00-2000.78%
IWM241220P001850002023-01-27 2:47PM EST185.0016.150.000.000.00-500.20%
IWM241220P001900002023-01-30 11:07AM EST190.0018.650.000.000.00-100.00%
IWM241220P001950002023-01-20 1:50PM EST195.0024.290.000.000.00-6200.00%
IWM241220P002000002023-01-25 3:01PM EST200.0024.000.000.000.00-100.00%
IWM241220P002050002022-09-28 8:49AM EST205.0043.4534.5837.380.00-326025.67%
IWM241220P002100002023-01-26 2:39PM EST210.0028.790.000.000.00-1400.00%
IWM241220P002150002023-01-26 2:24PM EST215.0031.670.000.000.00-600.00%
IWM241220P002200002023-01-06 4:01PM EST220.0044.000.000.000.00-200.00%
IWM241220P002250002022-11-16 1:09PM EST225.0047.4749.6154.110.00-1528.16%
IWM241220P002300002022-12-16 3:20PM EST230.0055.0443.0046.880.00-11015.49%
IWM241220P002350002022-08-31 12:18PM EST235.0054.9065.0070.000.00-1136.55%
IWM241220P002400002022-12-19 9:33AM EST240.0065.5054.1658.130.00-1019.18%
IWM241220P002450002022-12-02 2:10PM EST245.0058.9667.5072.500.00-2031.13%
IWM241220P002500002022-10-14 1:42PM EST250.0082.5061.9266.420.00-2018.43%
IWM241220P002600002022-07-28 12:48PM EST260.0075.5070.5075.500.00--118.36%
IWM241220P002800002022-10-14 1:42PM EST280.00112.5090.5095.500.00--021.17%
IWM241220P002950002022-12-02 2:10PM EST295.00108.48117.88121.990.00-2039.51%