Mercado abrirá em 18 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
199,54 +0,85 (+0,43%)
Pré-Abertura: 08:42AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM241231C001000002024-04-02 10:38AM EDT100.00107.850.000.000.00-2380.00%
IWM241231C001250002024-02-16 11:40AM EDT125.0081.7780.8481.790.00-1259.81%
IWM241231C001400002024-03-01 12:15PM EDT140.0071.1274.8375.980.00-2270.47%
IWM241231C001450002024-02-12 10:45AM EDT145.0062.1865.7066.510.00-1156.94%
IWM241231C001500002024-02-09 3:49PM EDT150.0055.7562.3363.270.00-11656.79%
IWM241231C001600002024-03-08 11:13AM EDT160.0056.4850.8651.600.00-11646.95%
IWM241231C001700002024-04-03 10:52AM EDT170.0044.000.000.000.00-110.00%
IWM241231C001750002024-03-28 9:34AM EDT175.0043.350.000.000.00-28020.00%
IWM241231C001800002024-04-09 9:30AM EDT180.0035.750.000.000.00-13570.00%
IWM241231C001820002024-01-22 4:15PM EDT182.0027.4528.5929.290.00-1230.99%
IWM241231C001860002024-03-14 1:06PM EDT186.0027.8325.0725.860.00-1029.11%
IWM241231C001870002024-03-14 1:06PM EDT187.0027.0824.3725.160.00-1528.87%
IWM241231C001880002024-02-13 4:13PM EDT188.0021.9226.1626.840.00-101132.39%
IWM241231C001890002024-01-29 3:12PM EDT189.0023.7826.3427.000.00-2233.46%
IWM241231C001900002024-03-26 1:29PM EDT190.0028.000.000.000.00-21550.00%
IWM241231C001910002024-01-16 12:10PM EDT191.0018.6725.3225.870.00--933.28%
IWM241231C001920002024-02-09 12:01PM EDT192.0021.4927.7028.440.00--19238.02%
IWM241231C001930002024-03-14 10:01AM EDT193.0023.0320.4021.160.00-52227.56%
IWM241231C001940002024-02-27 1:16PM EDT194.0024.3828.1829.150.00-3640.56%
IWM241231C001950002024-04-04 9:43AM EDT195.0025.980.000.000.00-2690.00%
IWM241231C001960002024-03-19 3:20PM EDT196.0020.900.000.000.00-240.00%
IWM241231C001970002024-04-12 10:58AM EDT197.0019.170.000.000.00-1150.00%
IWM241231C001980002024-04-10 10:11AM EDT198.0019.900.000.000.00-45520.00%
IWM241231C001990002024-04-12 1:55PM EDT199.0017.210.000.000.00-180.05%
IWM241231C002000002024-04-12 10:41AM EDT200.0017.250.000.000.00-481540.20%
IWM241231C002010002024-04-11 10:27AM EDT201.0017.070.000.000.00-170.39%
IWM241231C002020002024-04-02 1:35PM EDT202.0018.500.000.000.00-21090.39%
IWM241231C002030002024-04-02 9:34AM EDT203.0018.860.000.000.00-1170.78%
IWM241231C002040002024-04-12 9:30AM EDT204.0015.800.000.000.00-9808550.78%
IWM241231C002050002024-04-12 3:41PM EDT205.0013.580.000.000.00-6440.78%
IWM241231C002060002024-04-08 10:00AM EDT206.0016.940.000.000.00-22480.78%
IWM241231C002070002024-04-12 12:41PM EDT207.0013.190.000.000.00-1561.56%
IWM241231C002080002024-04-05 3:31PM EDT208.0015.840.000.000.00-3231.56%
IWM241231C002090002024-04-12 12:41PM EDT209.0012.250.000.000.00-1201.56%
IWM241231C002100002024-04-12 2:10PM EDT210.0011.660.000.000.00-4711.56%
IWM241231C002110002024-04-12 9:40AM EDT211.0012.520.000.000.00-131.56%
IWM241231C002120002024-03-22 11:15AM EDT212.0014.500.000.000.00-10101.56%
IWM241231C002130002024-03-25 9:33AM EDT213.0014.220.000.000.00-121.56%
IWM241231C002140002024-03-27 10:26AM EDT214.0013.690.000.000.00-1181.56%
IWM241231C002150002024-04-12 1:27PM EDT215.009.500.000.000.00-11371.56%
IWM241231C002160002024-04-08 2:09PM EDT216.0012.430.000.000.00-2221.56%
IWM241231C002170002024-04-04 2:13PM EDT217.0012.260.000.000.00-133.13%
IWM241231C002190002024-03-08 3:47PM EDT219.0012.8010.2010.640.00-6927.19%
IWM241231C002200002024-04-10 3:08PM EDT220.008.240.000.000.00-238953.13%
IWM241231C002210002024-04-12 2:21PM EDT221.007.320.000.000.00-11213.13%
IWM241231C002220002024-04-02 12:17PM EDT222.009.180.000.000.00-243.13%
IWM241231C002230002024-03-22 9:38AM EDT223.0010.580.000.000.00-113.13%
IWM241231C002250002024-04-12 11:42AM EDT225.006.500.000.000.00-12423.13%
IWM241231C002300002024-04-05 2:23PM EDT230.006.880.000.000.00-1973.13%
IWM241231C002350002024-04-12 10:58AM EDT235.004.220.000.000.00-12003.13%
IWM241231C002400002024-04-12 10:00AM EDT240.003.480.000.000.00-103546.25%
IWM241231C002450002024-04-02 9:31AM EDT245.003.830.000.000.00-1256.25%
IWM241231C002500002024-04-12 3:47PM EDT250.001.890.000.000.00-91,1086.25%
IWM241231C002550002024-04-11 2:57PM EDT255.001.840.000.000.00-162306.25%
IWM241231C002600002024-04-12 1:29PM EDT260.001.200.000.000.00-54306.25%
IWM241231C002650002024-04-02 1:56PM EDT265.001.520.000.000.00-1106.25%
IWM241231C002700002024-04-04 2:34PM EDT270.001.300.000.000.00-91906.25%
IWM241231C002750002024-04-04 10:30AM EDT275.001.150.000.000.00-11156.25%
IWM241231C002800002024-03-27 3:19PM EDT280.001.080.000.000.00-266666.25%
IWM241231C002850002024-04-09 3:41PM EDT285.000.700.000.000.00-10296.25%
IWM241231C002900002024-04-12 12:46PM EDT290.000.400.000.000.00-5646.25%
IWM241231C002950002024-04-12 4:02PM EDT295.000.330.000.000.00-83312.50%
Opções de vendapara31 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM241231P001000002024-02-12 2:34PM EDT100.000.440.340.430.00-1540.97%
IWM241231P001100002024-04-10 1:50PM EDT110.000.530.000.000.00-803112.50%
IWM241231P001200002024-04-02 12:40PM EDT120.000.670.000.000.00-105212.50%
IWM241231P001300002024-03-14 1:07PM EDT130.001.081.071.150.00-354232.42%
IWM241231P001350002024-03-14 12:24PM EDT135.001.221.251.330.00-121331.03%
IWM241231P001400002024-04-12 2:38PM EDT140.001.500.000.000.00-5726.25%
IWM241231P001450002024-04-11 3:46PM EDT145.001.460.000.000.00-28406.25%
IWM241231P001500002024-04-10 1:29PM EDT150.001.850.000.000.00-11526.25%
IWM241231P001550002024-04-12 3:40PM EDT155.002.550.000.000.00-1106.25%
IWM241231P001600002024-04-10 2:56PM EDT160.002.760.000.000.00-41596.25%
IWM241231P001650002024-04-10 1:03PM EDT165.003.200.000.000.00-1116.25%
IWM241231P001700002024-04-10 3:11PM EDT170.003.960.000.000.00-1323.13%
IWM241231P001750002024-03-25 10:57AM EDT175.003.630.000.000.00-273.13%
IWM241231P001800002024-04-12 10:52AM EDT180.006.020.000.000.00-3621,2153.13%
IWM241231P001810002024-03-20 3:37PM EDT181.004.640.000.000.00-103.13%
IWM241231P001830002024-03-01 1:45PM EDT183.005.794.084.430.00-303016.27%
IWM241231P001840002024-01-04 10:36AM EDT184.0010.108.709.050.00--123.74%
IWM241231P001850002024-03-26 12:01PM EDT185.005.410.000.000.00-1441.56%
IWM241231P001860002024-01-08 4:32PM EDT186.009.309.349.610.00--123.35%
IWM241231P001870002024-01-23 1:46PM EDT187.009.208.278.480.00-1220.84%
IWM241231P001880002024-04-12 1:30PM EDT188.008.380.000.000.00-141.56%
IWM241231P001890002024-03-22 12:04PM EDT189.006.470.000.000.00-131.56%
IWM241231P001900002024-03-28 10:02AM EDT190.005.550.000.000.00-2521.56%
IWM241231P001910002024-03-21 9:41AM EDT191.006.230.000.000.00-110.78%
IWM241231P001920002024-03-27 1:06PM EDT192.006.490.000.000.00-1120.78%
IWM241231P001930002024-03-28 11:09AM EDT193.006.180.000.000.00-140.78%
IWM241231P001940002024-03-28 9:35AM EDT194.006.500.000.000.00-120.78%
IWM241231P001950002024-04-05 9:52AM EDT195.008.790.000.000.00-25980.78%
IWM241231P001960002024-02-12 3:52PM EDT196.0010.028.328.730.00-214315.07%
IWM241231P001970002024-04-12 1:30PM EDT197.0011.570.000.000.00-2790.39%
IWM241231P001980002024-02-29 10:44AM EDT198.0010.007.317.830.00-5016012.23%
IWM241231P001990002024-02-29 10:44AM EDT199.0010.357.608.170.00-508711.96%
IWM241231P002000002024-04-12 3:01PM EDT200.0013.050.000.000.00-31700.00%
IWM241231P002010002024-04-10 11:51AM EDT201.0012.060.000.000.00-220.00%
IWM241231P002020002024-04-02 12:15PM EDT202.0011.220.000.000.00-370.00%
IWM241231P002030002024-04-04 2:16PM EDT203.0010.790.000.000.00-130.00%
IWM241231P002040002024-03-21 12:10PM EDT204.0010.360.000.000.00-2490.00%
IWM241231P002050002024-04-08 2:32PM EDT205.0011.560.000.000.00-240.00%
IWM241231P002060002024-03-01 4:43PM EDT206.0013.169.8710.500.00-229.06%
IWM241231P002070002024-03-21 12:10PM EDT207.0011.580.000.000.00-21,4420.00%
IWM241231P002080002024-03-28 12:12PM EDT208.0010.540.000.000.00-1320.00%
IWM241231P002090002024-01-08 3:09PM EDT209.0019.1620.1720.850.00--222.07%
IWM241231P002100002024-03-28 10:01AM EDT210.0011.920.000.000.00-4170.00%
IWM241231P002110002024-01-08 3:09PM EDT211.0020.2621.4622.160.00--122.08%
IWM241231P002120002024-01-08 5:10PM EDT212.0020.4722.1222.860.00--322.13%
IWM241231P002130002024-01-09 10:48AM EDT213.0022.9720.7121.420.00--118.81%
IWM241231P002140002024-01-08 2:40PM EDT214.0022.3023.5024.240.00--122.17%
IWM241231P002150002024-04-02 3:50PM EDT215.0017.000.000.000.00-9200.00%
IWM241231P002160002024-04-03 12:41PM EDT216.0016.820.000.000.00-120.00%
IWM241231P002180002024-04-05 3:47PM EDT218.0018.880.000.000.00-110.00%
IWM241231P002200002024-04-08 3:15PM EDT220.0019.360.000.000.00-15100.00%
IWM241231P002250002024-02-27 12:30PM EDT225.0024.6419.0919.920.00--20.00%
IWM241231P002300002024-04-12 10:59AM EDT230.0031.050.000.000.00-550.00%
IWM241231P002350002024-03-13 2:48PM EDT235.0030.3535.8736.850.00-141012.55%
IWM241231P002400002024-03-13 2:06PM EDT240.0034.6040.6641.700.00-2012.93%
IWM241231P002450002024-01-04 10:56AM EDT245.0050.3150.1051.210.00--027.08%