Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
210,30+0,66 (+0,31%)
No fechamento: 04:00PM EDT
210,23 -0,07 (-0,03%)
Pós-fechamento: 07:59PM EDT
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
IWM241220C000850002024-03-19 9:31AM EDT85.00117.00127.00128.070.00-118470.18%
IWM241220C000900002023-12-28 10:46AM EDT90.00117.10108.11108.830.00-2780.00%
IWM241220C000950002023-12-15 2:12PM EDT95.00103.00100.70101.580.00-11150.00%
IWM241220C001000002024-01-24 10:38AM EDT100.00101.48102.23102.990.00-21220.00%
IWM241220C001050002024-01-03 10:58AM EDT105.0094.9492.3093.130.00-3170.00%
IWM241220C001100002024-01-22 4:29PM EDT110.0089.8990.6091.650.00-2170.00%
IWM241220C001150002024-02-08 12:48PM EDT115.0083.5194.9795.710.00-12035.38%
IWM241220C001200002024-01-22 3:15PM EDT120.0079.4981.2582.290.00-6390.00%
IWM241220C001250002023-12-19 10:39AM EDT125.0078.8469.5670.270.00-3930.00%
IWM241220C001300002023-12-19 3:43PM EDT130.0075.4867.4868.190.00-11020.00%
IWM241220C001350002023-12-19 1:23PM EDT135.0070.0062.9363.630.00-56240.00%
IWM241220C001400002024-03-05 10:42AM EDT140.0070.2074.8475.870.00-14147.06%
IWM241220C001410002024-01-04 12:24PM EDT141.0061.0059.0959.860.00-2580.00%
IWM241220C001420002023-08-04 1:12PM EDT142.0063.9656.8358.900.00-34260.00%
IWM241220C001430002023-10-03 3:33PM EDT143.0039.5836.4737.690.00-1200.00%
IWM241220C001440002024-02-14 10:43AM EDT144.0059.3963.0463.650.00-102000.00%
IWM241220C001450002024-03-26 10:01AM EDT145.0067.0370.1771.200.00-18944.97%
IWM241220C001460002023-08-07 12:41PM EDT146.0058.7349.3151.450.00-41130.00%
IWM241220C001470002023-09-13 3:41PM EDT147.0046.2934.5236.260.00-12360.00%
IWM241220C001480002023-11-07 3:26PM EDT148.0034.5645.4246.130.00-1400.00%
IWM241220C001490002023-11-20 11:01AM EDT149.0038.8959.5861.210.00-3210.00%
IWM241220C001500002024-03-18 9:35AM EDT150.0058.7565.9166.560.00-4017342.95%
IWM241220C001510002023-12-22 2:14PM EDT151.0059.2052.6753.340.00-200.00%
IWM241220C001520002023-12-22 3:49PM EDT152.0057.4851.6652.320.00-100.00%
IWM241220C001530002024-02-13 1:52PM EDT153.0050.7154.7455.360.00-180.00%
IWM241220C001540002023-11-09 3:55PM EDT154.0026.3141.1042.580.00-1190.00%
IWM241220C001550002024-03-20 3:36PM EDT155.0057.1660.9461.950.00-10014140.97%
IWM241220C001560002023-10-26 3:03PM EDT156.0024.9832.0935.970.00-800.00%
IWM241220C001570002024-02-13 10:32AM EDT157.0047.1551.6352.220.00-1140.00%
IWM241220C001580002024-02-23 10:32AM EDT158.0048.9053.4254.050.00-12225.42%
IWM241220C001590002024-02-12 11:28AM EDT159.0050.5153.0353.620.00-1627.01%
IWM241220C001600002024-03-27 1:01PM EDT160.0054.7156.3957.400.00-45,24039.10%
IWM241220C001610002024-03-27 1:02PM EDT161.0053.9655.4856.490.00-22638.72%
IWM241220C001620002024-02-14 2:05PM EDT162.0044.1947.1347.780.00-1450.00%
IWM241220C001630002023-08-18 3:26PM EDT163.0037.1634.5535.140.00-21280.00%
IWM241220C001640002023-11-16 2:40PM EDT164.0025.6042.3343.470.00-7101,4210.00%
IWM241220C001650002024-03-14 9:57AM EDT165.0045.1251.9052.890.00-14,07237.26%
IWM241220C001660002023-12-22 2:23PM EDT166.0046.5039.8740.470.00-200.00%
IWM241220C001670002024-02-23 3:42PM EDT167.0041.8045.4746.090.00-44624.77%
IWM241220C001680002024-02-02 1:56PM EDT168.0035.4145.2745.950.00-12326.61%
IWM241220C001690002024-02-12 11:30AM EDT169.0041.9944.2644.810.00-13025.76%
IWM241220C001700002024-03-28 10:51AM EDT170.0048.6447.4848.47+8.18+20.22%106,68335.54%
IWM241220C001710002024-02-20 4:46PM EDT171.0037.3044.8645.520.00-11130.97%
IWM241220C001720002024-02-09 4:26PM EDT172.0036.6843.0843.720.00-17328.72%
IWM241220C001730002024-03-28 3:49PM EDT173.0045.2744.8845.85+8.51+23.15%17934.53%
IWM241220C001740002024-03-28 12:55PM EDT174.0045.1644.0244.99+6.58+17.06%22334.21%
IWM241220C001750002024-03-27 3:04PM EDT175.0041.8443.1744.130.00-1213,60533.89%
IWM241220C001760002024-03-04 11:38AM EDT176.0039.7742.3243.280.00-166533.58%
IWM241220C001770002024-02-12 11:37AM EDT177.0035.7737.5738.090.00-32,42324.77%
IWM241220C001780002024-03-21 1:23PM EDT178.0039.3040.6341.580.00-42,85332.95%
IWM241220C001790002024-02-21 12:40PM EDT179.0030.4035.4336.000.00-164823.57%
IWM241220C001800002024-03-25 12:06PM EDT180.0035.9338.9739.910.00-1,00016,65632.35%
IWM241220C001850002024-03-25 2:59PM EDT185.0031.8734.9235.830.00-7424,03330.92%
IWM241220C001900002024-03-27 3:51PM EDT190.0030.2531.0231.910.00-4720,73029.60%
IWM241220C001950002024-03-28 2:50PM EDT195.0027.6427.3128.17+0.96+3.60%420,47128.38%
IWM241220C002000002024-03-28 1:39PM EDT200.0024.5023.8624.62+1.70+7.46%3,20416,80327.24%
IWM241220C002010002024-03-28 11:54AM EDT201.0024.5723.1623.94+4.34+21.45%323727.03%
IWM241220C002020002024-03-27 2:30PM EDT202.0021.4922.5223.270.00-4859626.82%
IWM241220C002030002024-03-27 12:43PM EDT203.0020.6621.8522.610.00-18042326.62%
IWM241220C002040002024-03-28 9:30AM EDT204.0020.7921.2121.96+0.78+3.90%22,73326.42%
IWM241220C002050002024-03-28 12:51PM EDT205.0020.9220.5721.32+0.70+3.46%711,57126.23%
IWM241220C002060002024-03-27 10:41AM EDT206.0020.4219.9520.69+2.05+11.16%11,04626.04%
IWM241220C002070002024-03-28 1:37PM EDT207.0019.9019.3420.07+2.09+11.73%860625.85%
IWM241220C002080002024-03-28 11:07AM EDT208.0020.1018.7419.46+2.28+12.79%1646325.67%
IWM241220C002090002024-03-28 10:44AM EDT209.0018.8818.1518.86+1.01+5.65%442825.49%
IWM241220C002100002024-03-28 1:53PM EDT210.0018.0817.5918.27+0.54+3.08%3234,93525.31%
IWM241220C002110002024-03-27 4:11PM EDT211.0017.3317.0217.70+0.34+2.00%142725.15%
IWM241220C002120002024-03-28 11:30AM EDT212.0017.4016.4417.13+2.27+15.00%14,43824.98%
IWM241220C002130002024-03-27 9:55AM EDT213.0014.1115.8916.580.00-656424.82%
IWM241220C002140002024-03-27 11:01AM EDT214.0013.8815.3416.040.00-44,04524.67%
IWM241220C002150002024-03-28 1:30PM EDT215.0015.3514.8215.51+1.44+10.35%1121,96124.52%
IWM241220C002160002024-03-28 3:57PM EDT216.0014.7714.3414.99+2.77+23.08%13924.37%
IWM241220C002170002024-03-28 3:15PM EDT217.0014.2413.8414.48+2.18+18.08%1,20026924.22%
IWM241220C002180002024-03-05 4:43PM EDT218.0011.0513.3513.990.00-22,41524.09%
IWM241220C002190002024-03-28 12:20PM EDT219.0013.8512.8713.51+2.78+25.11%1923.95%
IWM241220C002200002024-03-28 1:23PM EDT220.0012.8512.4113.04+0.68+5.59%2420,89623.83%
IWM241220C002210002024-02-27 11:44AM EDT221.0010.0612.4112.500.00-131923.58%
IWM241220C002220002024-03-28 1:40PM EDT222.0012.0411.8111.94+1.07+9.75%136123.30%
IWM241220C002230002024-03-21 10:01AM EDT223.0010.2311.3811.500.00-21623.18%
IWM241220C002240002024-03-21 10:57AM EDT224.0010.3910.9711.080.00-250223.07%
IWM241220C002250002024-03-28 12:04PM EDT225.0011.3210.5610.68+2.42+27.19%217,67322.97%
IWM241220C002300002024-03-28 3:35PM EDT230.008.708.708.81+0.20+2.35%1221,27022.49%
IWM241220C002350002024-03-27 10:29AM EDT235.005.917.127.220.00-13,89622.10%
IWM241220C002400002024-03-28 1:31PM EDT240.005.885.795.89+0.90+18.07%135,93321.80%
IWM241220C002450002024-03-28 12:44PM EDT245.004.924.704.78+1.12+29.47%101,32121.56%
IWM241220C002500002024-03-28 3:46PM EDT250.003.773.803.88+0.27+7.71%6,90810,90521.41%
IWM241220C002550002024-03-28 3:52PM EDT255.003.103.083.15+0.53+20.62%123,30321.33%
IWM241220C002600002024-03-28 4:00PM EDT260.002.492.492.56+0.33+15.28%3473421.29%
IWM241220C002650002024-03-25 10:13AM EDT265.001.692.022.080.00-6234721.28%
IWM241220C002700002024-03-28 4:00PM EDT270.001.671.641.70+0.27+19.29%6390721.33%
IWM241220C002750002024-03-28 9:56AM EDT275.001.341.341.40+0.05+3.88%381,52021.43%
IWM241220C002800002024-03-27 4:02PM EDT280.001.091.101.150.00-13,37621.52%
IWM241220C002850002024-03-26 11:58AM EDT285.000.940.910.97+0.21+28.77%115921.73%
IWM241220C002900002024-03-28 1:31PM EDT290.000.800.760.81+0.10+14.29%2772,73721.89%
IWM241220C002950002024-03-27 4:00PM EDT295.000.640.640.690.00-42019,29222.12%
IWM241220C003000002024-03-27 3:39PM EDT300.000.510.550.590.00-1333,51322.35%
IWM241220C003050002024-03-27 3:54PM EDT305.000.450.470.510.00-2422.62%
IWM241220C003100002024-03-27 3:54PM EDT310.000.370.400.440.00-213222.85%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM241220P000850002024-03-27 1:06PM EDT85.000.190.160.180.00-214,25745.75%
IWM241220P000900002024-03-22 3:10PM EDT90.000.240.200.230.00-105,89644.48%
IWM241220P000950002024-02-23 10:34AM EDT95.000.380.290.320.00-111,87743.85%
IWM241220P001000002024-03-28 2:25PM EDT100.000.310.290.32-0.10-24.39%133,13641.26%
IWM241220P001050002024-03-11 2:06PM EDT105.000.530.350.370.00-281,86139.62%
IWM241220P001100002024-03-08 3:48PM EDT110.000.540.410.440.00-111,18538.26%
IWM241220P001150002024-02-13 1:50PM EDT115.000.850.610.740.00-158,61839.25%
IWM241220P001200002024-03-21 10:20AM EDT120.000.620.560.600.00-26,76435.45%
IWM241220P001250002024-03-22 3:04PM EDT125.000.770.640.690.00-2793,89934.03%
IWM241220P001300002024-03-27 10:28AM EDT130.000.830.750.790.00-324,29032.63%
IWM241220P001350002024-03-26 3:07PM EDT135.000.870.850.89-0.10-10.31%317,33631.15%
IWM241220P001400002024-03-28 2:25PM EDT140.001.020.991.03-0.15-12.82%147,61329.87%
IWM241220P001410002024-03-25 10:24AM EDT141.001.181.011.070.00-11,06529.68%
IWM241220P001420002024-03-14 2:30PM EDT142.001.471.051.100.00-2873129.42%
IWM241220P001430002024-03-22 12:30PM EDT143.001.271.081.130.00-1101,07729.15%
IWM241220P001440002024-03-13 3:34PM EDT144.001.341.121.160.00-4055328.88%
IWM241220P001450002024-03-28 2:58PM EDT145.001.171.151.19-0.06-4.88%531,30628.61%
IWM241220P001460002024-02-23 11:58AM EDT146.001.891.391.440.00-201,83329.43%
IWM241220P001470002024-03-22 12:30PM EDT147.001.431.211.270.00-569528.15%
IWM241220P001480002024-03-22 1:54PM EDT148.001.441.261.340.00-12058528.06%
IWM241220P001490002024-03-22 12:30PM EDT149.001.521.291.340.00-1652727.63%
IWM241220P001500002024-03-26 3:17PM EDT150.001.351.321.38-0.17-11.18%295,00927.39%
IWM241220P001510002024-03-27 12:34PM EDT151.001.501.381.420.00-131727.14%
IWM241220P001520002024-02-29 3:47PM EDT152.002.051.411.470.00-540326.93%
IWM241220P001530002024-03-22 12:29PM EDT153.001.721.461.510.00-38575126.67%
IWM241220P001540002024-03-22 12:30PM EDT154.001.771.511.560.00-361,06126.45%
IWM241220P001550002024-03-28 3:36PM EDT155.001.571.511.61-0.11-6.55%830,03526.22%
IWM241220P001560002024-03-19 11:32AM EDT156.002.171.611.650.00-377625.95%
IWM241220P001570002024-03-22 12:25PM EDT157.001.961.661.710.00-111,78525.75%
IWM241220P001580002024-03-28 11:12AM EDT158.001.731.711.78-0.30-14.78%445725.58%
IWM241220P001590002024-03-22 12:30PM EDT159.002.081.771.830.00-5463525.33%
IWM241220P001600002024-03-28 11:26AM EDT160.001.811.831.89-0.10-5.24%480,83525.11%
IWM241220P001610002024-03-25 1:56PM EDT161.001.901.891.95-0.27-12.44%11,91824.88%
IWM241220P001620002024-03-28 11:12AM EDT162.001.961.962.01-0.07-3.45%792924.65%
IWM241220P001630002024-03-22 12:25PM EDT163.002.392.022.080.00-131,27824.45%
IWM241220P001640002024-03-22 12:26PM EDT164.002.482.092.150.00-316,07824.23%
IWM241220P001650002024-03-28 11:44AM EDT165.002.122.172.22-0.13-5.78%328,36724.01%
IWM241220P001660002024-03-27 10:29AM EDT166.002.232.242.30-0.30-11.86%266523.82%
IWM241220P001670002024-03-22 12:26PM EDT167.002.752.322.370.00-71,84723.58%
IWM241220P001680002024-03-28 3:43PM EDT168.002.442.402.46-0.34-12.23%34,53323.40%
IWM241220P001690002024-03-28 2:57PM EDT169.002.502.492.55-0.44-14.97%832,41923.21%
IWM241220P001700002024-03-27 10:29AM EDT170.002.912.582.640.00-750,76223.01%
IWM241220P001710002024-03-26 2:45PM EDT171.003.022.672.730.00-22,49922.80%
IWM241220P001720002024-03-22 12:30PM EDT172.003.282.772.830.00-11,71422.61%
IWM241220P001730002024-03-22 12:30PM EDT173.003.402.872.940.00-21,95722.44%
IWM241220P001740002024-03-22 12:30PM EDT174.003.532.983.040.00-13,98322.23%
IWM241220P001750002024-03-28 1:44PM EDT175.003.103.093.16-0.19-5.78%6,00255,91222.06%
IWM241220P001760002024-03-27 11:56AM EDT176.003.503.213.270.00-11,82921.87%
IWM241220P001770002024-03-22 12:03PM EDT177.003.973.333.400.00-12,21321.70%
IWM241220P001780002024-03-21 10:14AM EDT178.003.753.463.520.00-1032,77921.51%
IWM241220P001790002024-03-22 12:03PM EDT179.004.283.593.660.00-11,60121.34%
IWM241220P001800002024-03-25 2:04PM EDT180.004.343.733.800.00-5,50167,99421.17%
IWM241220P001850002024-03-28 4:12PM EDT185.004.534.524.59-0.10-2.16%446,88020.34%
IWM241220P001900002024-03-28 4:05PM EDT190.005.555.485.56-0.08-1.42%3717,39919.55%
IWM241220P001950002024-03-28 11:44AM EDT195.006.426.646.73-0.58-8.29%50030,38818.79%
IWM241220P002000002024-03-28 12:25PM EDT200.007.888.028.12-1.38-14.90%3,00233,76118.04%
IWM241220P002010002024-03-21 11:52AM EDT201.009.108.338.430.00-421717.89%
IWM241220P002020002024-03-25 2:30PM EDT202.009.908.648.750.00-53,15217.75%
IWM241220P002030002024-03-28 2:25PM EDT203.009.008.979.08-1.08-10.71%442,94217.60%
IWM241220P002040002024-03-28 3:13PM EDT204.009.309.319.42-1.39-13.00%14417.45%
IWM241220P002050002024-03-27 10:58AM EDT205.009.289.669.77-1.47-13.67%721,77517.30%
IWM241220P002060002024-03-28 1:44PM EDT206.0010.0210.0210.13-1.54-13.32%3,00057817.15%
IWM241220P002070002024-03-27 11:29AM EDT207.0010.4710.3910.50-0.84-7.43%41816.99%
IWM241220P002080002024-03-28 11:07AM EDT208.0010.6010.7710.89-1.30-10.92%131316.85%
IWM241220P002100002024-03-28 3:29PM EDT210.0011.6311.5811.69-1.07-8.43%3110,18316.54%
IWM241220P002110002024-03-21 12:40PM EDT211.0013.2412.0012.120.00-41016.39%
IWM241220P002120002024-03-21 12:40PM EDT212.0013.7012.4312.550.00-2616.24%
IWM241220P002130002024-03-22 2:02PM EDT213.0014.9412.8713.000.00-2516.09%
IWM241220P002150002024-03-27 3:47PM EDT215.0013.6113.8113.93-0.96-6.59%113415.77%
IWM241220P002160002024-03-21 9:49AM EDT216.0015.8814.2914.420.00--215.62%
IWM241220P002170002024-03-28 3:15PM EDT217.0014.7614.5015.16-1.60-9.78%1,200515.80%
IWM241220P002180002024-03-21 9:49AM EDT218.0017.0215.0315.660.00--2615.63%
IWM241220P002190002023-12-27 4:52PM EDT219.0020.5525.1025.650.00--128.78%
IWM241220P002200002024-03-28 10:07AM EDT220.0016.3816.1016.78-2.45-13.01%515915.38%
IWM241220P002220002024-03-26 1:17PM EDT222.0020.1417.2217.930.00-2115.10%
IWM241220P002240002024-01-24 12:31PM EDT224.0028.0926.4527.030.00-1126.28%
IWM241220P002250002024-03-21 10:16AM EDT225.0021.0019.0219.760.00-17014.66%
IWM241220P002300002024-03-21 10:16AM EDT230.0024.5222.3023.120.00-41213.95%
IWM241220P002350002024-03-27 1:03PM EDT235.0027.9025.9526.830.00-1313.18%
IWM241220P002400002024-03-13 2:06PM EDT240.0034.5229.9830.890.00-2212.37%
IWM241220P002450002024-01-22 1:04PM EDT245.0049.2847.4348.040.00-15035.30%
IWM241220P002500002024-02-29 4:41PM EDT250.0046.1239.0540.040.00-20011.50%
IWM241220P002600002024-03-12 9:45AM EDT260.0056.1049.0250.040.00-2013.55%
IWM241220P002700002023-12-15 3:06PM EDT270.0074.5976.3177.180.00-10050.12%
IWM241220P002800002023-08-02 2:27PM EDT280.0084.5686.8891.500.00-1056.19%
IWM241220P002900002024-02-15 3:34PM EDT290.0085.2587.5788.270.00-2041.42%
IWM241220P002950002023-12-27 3:39PM EDT295.0090.4598.7699.470.00-16052.61%