Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
205,44+2,25 (+1,11%)
No fechamento: 04:00PM EDT
205,47 +0,03 (+0,01%)
Pós-fechamento: 04:55PM 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
IWM241220C000850002024-04-17 11:56AM EDT85.00111.12124.10124.520.00-118488.92%
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%
IWM241220C001000002024-05-10 9:45AM EDT100.00107.73106.94107.350.00-212261.05%
IWM241220C001050002024-01-03 10:58AM EDT105.0094.9492.3093.130.00-3170.00%
IWM241220C001100002024-01-22 4:29PM EDT110.0089.8990.8791.590.00-2170.00%
IWM241220C001150002024-02-08 12:48PM EDT115.0083.5194.9795.710.00-12067.12%
IWM241220C001200002024-01-22 3:15PM EDT120.0079.4981.5382.270.00-2390.00%
IWM241220C001250002023-12-19 10:39AM EDT125.0078.8470.1070.840.00-3930.00%
IWM241220C001300002024-04-12 12:25PM EDT130.0074.0077.2077.710.00-110244.69%
IWM241220C001350002024-04-12 2:09PM EDT135.0068.5572.4572.960.00-162442.88%
IWM241220C001400002024-03-05 10:42AM EDT140.0070.2072.6173.260.00-14157.03%
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%
IWM241220C001430002024-04-12 3:20PM EDT143.0060.2064.8865.390.00-22139.95%
IWM241220C001440002024-02-14 10:43AM EDT144.0059.3963.2863.970.00-1020037.67%
IWM241220C001450002024-04-02 12:10PM EDT145.0064.3858.9859.630.00-5900.00%
IWM241220C001460002023-08-07 12:41PM EDT146.0058.7349.2551.670.00-41130.00%
IWM241220C001470002023-09-13 3:41PM EDT147.0046.2934.5236.260.00-2360.00%
IWM241220C001480002023-11-07 3:26PM EDT148.0034.5645.4846.210.00-1400.00%
IWM241220C001490002023-11-20 11:01AM EDT149.0038.8959.4461.190.00-32142.56%
IWM241220C001500002024-05-21 3:19PM EDT150.0062.2259.1559.550.00-122639.89%
IWM241220C001510002023-12-22 2:14PM EDT151.0059.2050.1751.050.00-2460.00%
IWM241220C001520002024-04-09 2:29PM EDT152.0059.3458.1958.600.00-16941.90%
IWM241220C001530002024-02-13 1:52PM EDT153.0050.7154.7455.360.00-1834.09%
IWM241220C001540002023-11-09 3:55PM EDT154.0026.3141.1042.580.00-1190.00%
IWM241220C001550002024-05-07 10:44AM EDT155.0055.1054.4654.870.00-214337.85%
IWM241220C001560002023-10-26 3:03PM EDT156.0024.9832.0935.970.00-200.00%
IWM241220C001570002024-04-30 11:23AM EDT157.0046.1552.6053.000.00-21237.02%
IWM241220C001580002024-02-23 10:32AM EDT158.0048.9053.4254.050.00-12242.01%
IWM241220C001590002024-02-12 11:28AM EDT159.0050.5153.0353.620.00-1642.80%
IWM241220C001600002024-04-01 1:50PM EDT160.0055.0845.2645.840.00-15,24118.56%
IWM241220C001610002024-03-27 1:02PM EDT161.0053.9643.6344.160.00-2260.00%
IWM241220C001620002024-02-14 2:05PM EDT162.0044.1947.1347.780.00-14533.39%
IWM241220C001630002023-08-18 3:26PM EDT163.0037.1634.5535.140.00-21280.00%
IWM241220C001640002023-11-16 2:40PM EDT164.0025.6042.3343.470.00-7101,42125.04%
IWM241220C001650002024-05-16 1:00PM EDT165.0048.5345.2445.640.00-104,07233.91%
IWM241220C001660002023-12-22 2:23PM EDT166.0046.5037.5838.340.00-2160.00%
IWM241220C001670002024-02-23 3:42PM EDT167.0041.8045.4746.090.00-44638.60%
IWM241220C001680002024-02-02 1:56PM EDT168.0035.4145.2745.950.00-12339.88%
IWM241220C001690002024-04-23 10:38AM EDT169.0037.250.000.000.00-23440.00%
IWM241220C001700002024-05-17 12:50PM EDT170.0043.5440.7341.130.00-26,67032.07%
IWM241220C001710002024-04-29 9:30AM EDT171.0035.7539.8440.240.00-31931.71%
IWM241220C001720002024-04-15 12:02PM EDT172.0035.2842.6643.030.00-17139.47%
IWM241220C001730002024-04-26 3:15PM EDT173.0033.8638.0838.470.00-27931.01%
IWM241220C001740002024-05-16 12:36PM EDT174.0040.4437.2037.600.00-22130.69%
IWM241220C001750002024-05-23 3:11PM EDT175.0034.4536.3336.730.00-213,60330.35%
IWM241220C001760002024-04-23 3:06PM EDT176.0031.820.000.000.00-106610.00%
IWM241220C001770002024-02-12 11:37AM EDT177.0035.7737.5738.090.00-32,42336.13%
IWM241220C001780002024-04-19 11:58AM EDT178.0026.3536.4636.840.00-42,84834.93%
IWM241220C001790002024-04-05 3:29PM EDT179.0035.3331.3531.820.00-264725.87%
IWM241220C001800002024-05-20 9:54AM EDT180.0035.3032.0732.460.00-1516,62828.75%
IWM241220C001850002024-05-23 10:58AM EDT185.0027.7027.9728.350.00-124,03027.27%
IWM241220C001900002024-05-23 3:13PM EDT190.0022.4724.0824.450.00-120,73625.93%
IWM241220C001950002024-05-23 2:32PM EDT195.0018.6820.4320.790.00-121,21624.72%
IWM241220C002000002024-05-24 3:40PM EDT200.0017.0817.0517.40+1.25+7.90%1219,52623.63%
IWM241220C002010002024-05-15 1:41PM EDT201.0019.8416.4216.750.00-224323.42%
IWM241220C002020002024-05-23 2:40PM EDT202.0014.5815.7916.120.00-253823.22%
IWM241220C002030002024-05-24 1:20PM EDT203.0015.3515.1915.48-0.30-1.92%224022.99%
IWM241220C002040002024-05-24 11:53AM EDT204.0014.5714.5814.88-2.43-14.29%55,22822.80%
IWM241220C002050002024-05-24 2:22PM EDT205.0014.0014.0014.29+0.90+6.87%616,58722.62%
IWM241220C002060002024-05-24 10:15AM EDT206.0013.2013.4213.71+0.86+6.97%301,08422.43%
IWM241220C002070002024-05-24 3:57PM EDT207.0013.0012.8613.15-2.26-14.81%572522.27%
IWM241220C002080002024-05-23 3:56PM EDT208.0012.2212.3112.60+0.78+6.82%23,14522.09%
IWM241220C002090002024-05-22 3:07PM EDT209.0013.0011.7812.070.00-135921.94%
IWM241220C002100002024-05-24 9:39AM EDT210.0011.1311.2711.54+0.96+9.44%337,86721.76%
IWM241220C002110002024-05-24 11:49AM EDT211.0010.8310.7611.04+1.12+11.53%36652321.61%
IWM241220C002120002024-05-20 2:36PM EDT212.0012.8110.2710.550.00-14,51321.47%
IWM241220C002130002024-05-21 10:16AM EDT213.0011.949.899.990.00-31,50621.19%
IWM241220C002140002024-05-15 11:07AM EDT214.0012.189.439.530.00-24,04721.05%
IWM241220C002150002024-05-22 2:02PM EDT215.0010.098.999.090.00-124,80020.92%
IWM241220C002160002024-05-17 1:56PM EDT216.0010.638.568.660.00-110520.79%
IWM241220C002170002024-05-17 3:46PM EDT217.0010.008.148.240.00-1451120.66%
IWM241220C002180002024-05-16 2:41PM EDT218.009.937.747.840.00-1,0173,43220.54%
IWM241220C002190002024-05-16 2:28PM EDT219.009.437.357.450.00-76920.42%
IWM241220C002200002024-05-24 2:48PM EDT220.006.956.987.08+0.73+11.74%129,54320.31%
IWM241220C002210002024-05-21 3:30PM EDT221.008.246.626.720.00-36620.20%
IWM241220C002220002024-05-23 3:24PM EDT222.005.696.286.370.00-136120.09%
IWM241220C002230002024-05-20 9:53AM EDT223.007.795.956.040.00-427319.99%
IWM241220C002240002024-05-20 11:16AM EDT224.007.765.635.720.00-2094819.89%
IWM241220C002250002024-05-24 3:56PM EDT225.005.355.335.42+0.56+11.69%1413,09619.80%
IWM241220C002300002024-05-24 10:13AM EDT230.004.004.004.08-0.05-1.23%2,00223,77319.38%
IWM241220C002350002024-05-24 4:00PM EDT235.003.062.963.03+0.34+12.50%3558,74119.04%
IWM241220C002400002024-05-24 11:04AM EDT240.002.252.172.24+0.25+12.50%516,16818.83%
IWM241220C002450002024-05-24 2:00PM EDT245.001.611.601.66+0.14+9.52%853,84818.73%
IWM241220C002500002024-05-24 12:43PM EDT250.001.171.181.23+0.06+5.41%39919,38818.70%
IWM241220C002550002024-05-23 3:12PM EDT255.000.860.880.930.00-1014,21318.79%
IWM241220C002600002024-05-23 10:32AM EDT260.000.700.670.71-0.08-10.26%12,39718.93%
IWM241220C002650002024-05-24 3:22PM EDT265.000.520.520.56-0.16-23.53%2951,90519.21%
IWM241220C002700002024-05-24 11:19AM EDT270.000.450.410.44-0.04-8.16%51,61819.46%
IWM241220C002750002024-05-23 1:59PM EDT275.000.350.330.360.00-102,05519.81%
IWM241220C002800002024-05-24 1:35PM EDT280.000.290.270.30+0.01+3.57%1503,74120.22%
IWM241220C002850002024-05-23 4:03PM EDT285.000.240.220.250.00-14255920.58%
IWM241220C002900002024-05-23 3:46PM EDT290.000.200.190.210.00-32,98920.95%
IWM241220C002950002024-05-24 11:01AM EDT295.000.170.150.18-0.01-5.56%4122,62021.36%
IWM241220C003000002024-05-24 2:43PM EDT300.000.140.130.150.00-524,40421.68%
IWM241220C003050002024-05-24 10:16AM EDT305.000.110.110.13-0.04-26.67%1522.07%
IWM241220C003100002024-05-23 2:17PM EDT310.000.090.090.120.00-10051322.61%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM241220P000850002024-05-21 11:45AM EDT85.000.080.080.090.00-214,31046.29%
IWM241220P000900002024-05-06 12:01PM EDT90.000.140.090.110.00-105,91644.53%
IWM241220P000950002024-05-10 11:40AM EDT95.000.150.110.130.00-10012,10542.68%
IWM241220P001000002024-05-24 2:51PM EDT100.000.150.140.16+0.01+7.14%233,13341.11%
IWM241220P001050002024-05-17 10:14AM EDT105.000.180.170.200.00-11,87039.70%
IWM241220P001100002024-05-15 2:53PM EDT110.000.200.210.240.00-113,83538.14%
IWM241220P001150002024-05-22 11:25AM EDT115.000.240.260.290.00-108,62336.67%
IWM241220P001200002024-05-24 9:37AM EDT120.000.350.320.34+0.02+6.06%106,77135.11%
IWM241220P001250002024-05-17 9:37AM EDT125.000.360.380.410.00-103,90933.74%
IWM241220P001300002024-05-22 1:40PM EDT130.000.420.450.480.00-1,30024,92832.25%
IWM241220P001350002024-05-23 11:10AM EDT135.000.570.530.560.00-219,69030.76%
IWM241220P001400002024-05-20 1:40PM EDT140.000.590.630.660.00-551,76329.37%
IWM241220P001410002024-05-21 1:33PM EDT141.000.600.650.680.00-11,18329.08%
IWM241220P001420002024-05-21 1:26PM EDT142.000.640.670.700.00-172428.77%
IWM241220P001430002024-04-10 12:25PM EDT143.001.440.760.800.00-11,07829.08%
IWM241220P001440002024-05-13 4:01PM EDT144.000.790.720.750.00-2557828.25%
IWM241220P001450002024-05-17 2:27PM EDT145.000.740.740.770.00-10,67141,62127.93%
IWM241220P001460002024-02-23 11:58AM EDT146.001.891.391.440.00-201,83331.57%
IWM241220P001470002024-04-16 10:27AM EDT147.002.100.750.800.00-169427.23%
IWM241220P001480002024-04-01 11:19AM EDT148.001.331.471.520.00-158430.96%
IWM241220P001490002024-05-02 2:09PM EDT149.001.360.850.880.00-452626.86%
IWM241220P001500002024-05-23 2:28PM EDT150.000.910.880.92-0.12-11.65%398,40826.65%
IWM241220P001510002024-05-08 1:54PM EDT151.001.150.910.950.00-338426.37%
IWM241220P001520002024-05-14 9:30AM EDT152.000.990.950.980.00-340926.09%
IWM241220P001530002024-03-22 12:29PM EDT153.001.722.512.580.00-38575132.87%
IWM241220P001540002024-05-22 2:20PM EDT154.000.991.021.060.00-5931,66125.62%
IWM241220P001550002024-05-24 1:42PM EDT155.001.101.061.09-0.12-9.84%241,53525.32%
IWM241220P001560002024-05-24 2:19PM EDT156.001.131.101.13-0.95-45.67%277725.07%
IWM241220P001570002024-05-16 2:29PM EDT157.001.101.141.180.00-51,89924.87%
IWM241220P001580002024-05-20 4:13PM EDT158.001.131.181.220.00-847024.60%
IWM241220P001590002024-05-24 1:40PM EDT159.001.261.231.27+0.09+7.69%186524.37%
IWM241220P001600002024-05-23 11:40AM EDT160.001.351.281.320.00-287,22424.13%
IWM241220P001610002024-05-07 2:00PM EDT161.001.651.331.370.00-1192,03423.89%
IWM241220P001620002024-05-24 1:42PM EDT162.001.411.381.43-0.03-2.08%11,04823.68%
IWM241220P001630002024-05-07 12:00PM EDT163.001.771.441.480.00-11,53423.42%
IWM241220P001640002024-05-09 9:30AM EDT164.001.881.501.540.00-16,11523.19%
IWM241220P001650002024-05-24 10:06AM EDT165.001.661.561.61+0.21+14.48%233,14422.99%
IWM241220P001660002024-05-16 10:24AM EDT166.001.591.631.670.00-21,10822.75%
IWM241220P001670002024-05-17 12:16PM EDT167.001.661.701.740.00-51,93722.53%
IWM241220P001680002024-05-20 10:40AM EDT168.001.661.771.820.00-14,47922.33%
IWM241220P001690002024-05-21 10:09AM EDT169.001.701.851.900.00-22,44822.13%
IWM241220P001700002024-05-24 11:37AM EDT170.001.981.931.98-0.24-10.81%149,49021.91%
IWM241220P001710002024-05-22 10:24AM EDT171.001.872.012.060.00-22,45021.68%
IWM241220P001720002024-05-22 2:32PM EDT172.002.132.102.160.00-511,63821.51%
IWM241220P001730002024-05-20 11:18AM EDT173.002.022.202.250.00-13,78921.29%
IWM241220P001740002024-05-21 9:52AM EDT174.002.162.302.350.00-13,99121.09%
IWM241220P001750002024-05-24 1:48PM EDT175.002.432.402.46-0.33-11.96%10,10565,91920.90%
IWM241220P001760002024-05-13 9:37AM EDT176.002.812.512.570.00-21,54520.70%
IWM241220P001770002024-05-20 12:57PM EDT177.002.372.632.690.00-12,19320.51%
IWM241220P001780002024-04-30 10:44AM EDT178.004.762.752.810.00-493,96720.32%
IWM241220P001790002024-05-06 3:49PM EDT179.003.112.882.94-0.64-17.07%1831,50720.13%
IWM241220P001800002024-05-24 10:45AM EDT180.003.153.023.08-0.38-10.76%40070,99719.95%
IWM241220P001850002024-05-24 3:48PM EDT185.003.883.823.88-0.07-1.77%949,12719.08%
IWM241220P001900002024-05-23 4:00PM EDT190.005.524.824.900.00-2,21526,34318.25%
IWM241220P001950002024-05-24 10:39AM EDT195.006.256.096.16-0.03-0.48%1035,69217.43%
IWM241220P002000002024-05-24 2:57PM EDT200.007.857.647.73-0.71-8.29%2,03448,79516.64%
IWM241220P002010002024-05-16 2:42PM EDT201.007.587.998.080.00-1341116.48%
IWM241220P002020002024-05-16 2:29PM EDT202.007.968.358.450.00-53,57716.33%
IWM241220P002030002024-05-23 3:23PM EDT203.0010.058.738.830.00-253,12316.17%
IWM241220P002040002024-05-23 2:29PM EDT204.0010.579.129.220.00-453,38016.00%
IWM241220P002050002024-05-24 3:59PM EDT205.009.559.539.63-0.30-3.05%5,00523,16215.84%
IWM241220P002060002024-05-24 4:02PM EDT206.009.999.9510.05-1.39-12.21%13,61715.67%
IWM241220P002070002024-05-16 2:28PM EDT207.009.8810.3910.490.00-204115.51%
IWM241220P002080002024-05-24 3:25PM EDT208.0011.0610.8410.95-1.16-9.49%30219815.35%
IWM241220P002090002024-05-22 11:17AM EDT209.0010.5511.3111.420.00-11118215.19%
IWM241220P002100002024-05-22 3:18PM EDT210.0011.6511.7412.000.00-112,10015.17%
IWM241220P002110002024-05-23 11:05AM EDT211.0012.8812.2412.510.00-13925515.02%
IWM241220P002120002024-05-22 11:00AM EDT212.0011.8012.7613.030.00-13719914.85%
IWM241220P002130002024-05-21 11:05AM EDT213.0012.2513.3013.590.00-3814914.72%
IWM241220P002140002024-05-16 2:28PM EDT214.0013.1713.8514.180.00--19914.61%
IWM241220P002150002024-05-20 3:32PM EDT215.0013.0914.4314.770.00-20033514.47%
IWM241220P002160002024-03-21 9:49AM EDT216.0015.8824.8125.340.00--230.77%
IWM241220P002170002024-04-09 10:53AM EDT217.0018.1416.2516.540.00-225515.14%
IWM241220P002180002024-03-21 9:49AM EDT218.0017.0226.3326.880.00--2631.20%
IWM241220P002190002024-05-21 11:15AM EDT219.0015.4516.9417.290.00-2213.88%
IWM241220P002200002024-05-03 1:21PM EDT220.0021.3017.6117.960.00-1116813.73%
IWM241220P002220002024-03-26 1:17PM EDT222.0020.1426.8527.480.00-2127.85%
IWM241220P002230002024-04-29 3:55PM EDT223.0024.8419.7520.120.00--113.34%
IWM241220P002240002024-04-30 10:07AM EDT224.0026.7020.5020.870.00-2213.21%
IWM241220P002250002024-05-10 11:30AM EDT225.0022.9521.2721.650.00-27313.11%
IWM241220P002300002024-05-24 10:32AM EDT230.0025.7725.3925.78-3.23-11.14%41312.64%
IWM241220P002350002024-05-22 1:03PM EDT235.0027.5829.9030.280.00-19820812.46%
IWM241220P002400002024-04-01 2:42PM EDT240.0032.1439.9540.590.00-4027.31%
IWM241220P002450002024-01-22 1:04PM EDT245.0049.2847.4448.040.00-10033.96%
IWM241220P002500002024-05-24 11:11AM EDT250.0044.5144.5244.89-1.61-3.49%2014.28%
IWM241220P002600002024-03-12 9:45AM EDT260.0056.1058.9959.610.00-2032.25%
IWM241220P002700002023-12-15 3:06PM EDT270.0074.5976.3177.180.00-10050.68%
IWM241220P002800002023-08-02 2:27PM EDT280.0084.5686.8891.500.00-1057.62%
IWM241220P002900002024-02-15 3:34PM EDT290.0085.2587.5788.270.00-2037.27%
IWM241220P002950002023-12-27 3:39PM EDT295.0090.4598.7699.470.00-16052.37%