Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
189,58+1,02 (+0,54%)
No fechamento: 04:00PM EST
189,48 -0,10 (-0,05%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM250117C000850002023-01-13 10:46AM EST85.00105.91106.30110.180.00-12550.54%
IWM250117C000900002023-01-24 11:04AM EST90.00104.00101.89105.770.00-21149.08%
IWM250117C000950002022-10-10 12:58PM EST95.0082.5085.0090.000.00-10200.00%
IWM250117C001000002023-01-24 11:27AM EST100.0093.5593.1397.000.00-24946.22%
IWM250117C001050002022-10-26 12:15PM EST105.0083.7186.0091.000.00-50041.30%
IWM250117C001100002022-10-26 10:43AM EST110.0082.5282.0087.000.00-2040.84%
IWM250117C001150002023-01-05 11:29AM EST115.0068.8680.2184.090.00-1242.22%
IWM250117C001200002023-01-25 12:48PM EST120.0074.6076.5080.380.00-13941.82%
IWM250117C001250002023-01-25 10:07AM EST125.0070.1771.8175.690.00-24239.74%
IWM250117C001300002023-01-27 3:29PM EST130.0069.8367.5471.61+1.33+1.94%1738.63%
IWM250117C001350002022-12-15 2:55PM EST135.0056.7161.9265.800.00-1934.97%
IWM250117C001400002022-12-22 1:23PM EST140.0048.7556.5659.900.00-12231.34%
IWM250117C001450002023-01-18 2:45PM EST145.0056.4755.5359.720.00-110835.45%
IWM250117C001500002023-01-26 9:48AM EST150.0053.4851.8955.940.00-14834.50%
IWM250117C001550002022-12-29 10:48AM EST155.0041.3048.0852.240.00-1233.57%
IWM250117C001600002023-01-26 10:47AM EST160.0045.4644.5048.660.00-4118932.71%
IWM250117C001650002023-01-26 10:43AM EST165.0041.5941.0045.170.00-14031.86%
IWM250117C001680002022-10-19 10:21AM EST168.0037.5040.0044.320.00-1532.64%
IWM250117C001700002023-01-19 12:03PM EST170.0035.5037.7741.790.00-12331.05%
IWM250117C001710002022-11-01 10:30AM EST171.0039.0039.3343.790.00-2033.67%
IWM250117C001720002022-11-02 9:44AM EST172.0039.2538.5042.940.00-1433.30%
IWM250117C001730002023-01-06 2:58PM EST173.0032.0035.8039.780.00-36230.54%
IWM250117C001740002023-01-09 3:32PM EST174.0031.5035.0039.170.00-2130.42%
IWM250117C001750002023-01-23 12:58PM EST175.0036.7334.5038.740.00-21,09730.49%
IWM250117C001770002023-01-19 1:15PM EST177.0031.8033.2537.260.00-13129.97%
IWM250117C001780002022-12-30 11:43AM EST178.0027.7032.6236.620.00-1129.81%
IWM250117C001790002022-09-21 8:30AM EST179.0032.500.000.000.00--10.00%
IWM250117C001800002023-01-27 3:03PM EST180.0033.4831.3935.35+0.18+0.54%710929.48%
IWM250117C001810002022-12-14 2:04PM EST181.0030.9830.7934.670.00-5529.27%
IWM250117C001820002022-11-18 9:31AM EST182.0035.2824.4128.730.00-5923.88%
IWM250117C001840002023-01-23 3:53PM EST184.0030.5428.9832.940.00-1428.91%
IWM250117C001850002023-01-27 3:19PM EST185.0032.7628.2132.39+4.13+14.43%16628.81%
IWM250117C001860002023-01-13 2:01PM EST186.0030.1627.8031.800.00-1328.67%
IWM250117C001870002023-01-26 3:34PM EST187.0029.1527.2231.180.00-11028.49%
IWM250117C001880002023-01-20 2:09PM EST188.0027.6826.5030.610.00-1228.35%
IWM250117C001900002023-01-27 1:30PM EST190.0027.5025.5229.48+0.62+2.31%118828.09%
IWM250117C001910002023-01-17 3:15PM EST191.0027.1624.9728.960.00--8327.99%
IWM250117C001920002022-10-24 1:38PM EST192.0024.1727.0031.440.00--230.75%
IWM250117C001940002022-10-24 1:38PM EST194.0023.4726.0029.770.00-2629.92%
IWM250117C001950002023-01-04 10:45AM EST195.0020.5023.6925.950.00-11326.67%
IWM250117C001980002023-01-20 4:08PM EST198.0022.3022.1724.340.00-11026.25%
IWM250117C002000002023-01-23 2:58PM EST200.0021.7521.1723.310.00-52425.99%
IWM250117C002050002023-01-20 10:29AM EST205.0018.3518.7920.800.00-1425.31%
IWM250117C002100002022-12-30 3:56PM EST210.0014.5916.5518.450.00-11024.66%
IWM250117C002150002022-12-12 2:16PM EST215.0016.0912.9516.950.00-1424.70%
IWM250117C002200002023-01-26 9:48AM EST220.0013.9812.6414.230.00-15323.43%
IWM250117C002250002023-01-27 11:20AM EST225.0011.3010.8712.11-0.56-4.72%37222.60%
IWM250117C002300002023-01-27 1:10PM EST230.009.789.2210.66-0.42-4.12%51522.29%
IWM250117C002350002023-01-11 12:13PM EST235.008.577.759.120.00-1321.76%
IWM250117C002400002023-01-27 1:10PM EST240.006.976.487.75-1.32-15.92%56221.26%
IWM250117C002450002023-01-11 3:54PM EST245.006.505.516.540.00-1620.79%
IWM250117C002500002023-01-25 12:10PM EST250.004.904.575.490.00-6016920.36%
IWM250117C002550002023-01-18 3:54PM EST255.004.613.704.590.00-62119.98%
IWM250117C002600002023-01-18 12:24PM EST260.004.252.973.820.00-2319.64%
IWM250117C002650002023-01-18 3:48PM EST265.003.342.423.180.00-1849319.35%
IWM250117C002700002023-01-18 3:52PM EST270.002.802.132.640.00-22019.09%
IWM250117C002750002023-01-23 10:56AM EST275.002.281.602.200.00-48718.89%
IWM250117C002800002023-01-26 2:29PM EST280.001.571.301.840.00-249618.73%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM250117P000850002023-01-27 10:20AM EST85.001.301.071.35-0.15-10.34%11040635.19%
IWM250117P000900002023-01-25 12:09PM EST90.001.681.301.730.00-11,46834.80%
IWM250117P000950002023-01-18 3:33PM EST95.002.131.491.980.00-811733.63%
IWM250117P001000002023-01-12 9:34AM EST100.002.401.822.190.00-135532.27%
IWM250117P001050002023-01-18 3:34PM EST105.002.852.012.550.00-218131.38%
IWM250117P001100002023-01-19 12:30PM EST110.003.552.322.880.00-414030.31%
IWM250117P001150002022-11-29 10:52AM EST115.005.144.005.740.00-5117135.00%
IWM250117P001200002023-01-11 9:50AM EST120.004.503.163.660.00-23528.28%
IWM250117P001250002023-01-26 10:14AM EST125.004.083.613.990.00-127227.05%
IWM250117P001300002023-01-24 3:11PM EST130.004.824.134.670.00-416726.47%
IWM250117P001350002023-01-23 3:57PM EST135.005.654.655.290.00-38236725.65%
IWM250117P001400002023-01-27 3:00PM EST140.005.605.415.88-0.52-8.50%150424.68%
IWM250117P001450002023-01-27 3:00PM EST145.006.276.086.61-2.13-25.36%11,33423.85%
IWM250117P001500002023-01-27 9:38AM EST150.007.366.937.49-0.99-11.86%52,71123.13%
IWM250117P001550002023-01-27 9:38AM EST155.008.347.898.45-0.80-8.75%2052522.40%
IWM250117P001600002023-01-27 1:10PM EST160.009.259.169.49-1.60-14.75%1031021.65%
IWM250117P001650002023-01-26 3:51PM EST165.0010.7810.1010.750.00-146421.03%
IWM250117P001680002023-01-27 1:30PM EST168.0011.1010.6511.89+0.03+0.27%117321.01%
IWM250117P001690002022-10-03 12:27PM EST169.0022.7517.3819.650.00-2012228.89%
IWM250117P001700002023-01-27 1:10PM EST170.0011.7711.3512.04-1.57-11.77%51,09120.30%
IWM250117P001740002023-01-26 10:36AM EST174.0013.7012.2713.640.00-11220.22%
IWM250117P001750002023-01-25 3:32PM EST175.0014.1812.7713.710.00-45719.83%
IWM250117P001770002023-01-23 1:17PM EST177.0015.4813.1714.600.00-13219.83%
IWM250117P001780002022-11-21 2:23PM EST178.0020.8019.4823.910.00-23328.71%
IWM250117P001790002022-11-21 2:23PM EST179.0021.2019.9224.360.00-4428.64%
IWM250117P001800002023-01-19 12:30PM EST180.0019.4014.3315.600.00-20333419.42%
IWM250117P001810002023-01-20 2:25PM EST181.0018.2414.4315.960.00-3416519.30%
IWM250117P001820002022-11-15 2:28PM EST182.0022.0021.5026.500.00-103229.18%
IWM250117P001830002023-01-25 1:57PM EST183.0017.6015.1016.690.00-1519.05%
IWM250117P001840002022-12-12 9:46AM EST184.0024.2519.9721.560.00-12323.29%
IWM250117P001850002023-01-27 3:43PM EST185.0016.5016.0617.43-1.01-5.77%754318.78%
IWM250117P001860002023-01-10 10:59AM EST186.0023.3016.1717.810.00-226818.65%
IWM250117P001870002023-01-27 3:36PM EST187.0016.8016.5318.20-4.70-21.86%71718.52%
IWM250117P001880002023-01-26 1:47PM EST188.0018.5816.9018.600.00-41418.39%
IWM250117P001900002023-01-27 3:55PM EST190.0018.6217.9119.42-2.01-9.74%153,54818.13%
IWM250117P001950002023-01-27 11:06AM EST195.0021.4419.9921.60+0.10+0.47%123817.48%
IWM250117P001960002023-01-20 3:29PM EST196.0024.5420.1222.060.00-626017.35%
IWM250117P002000002023-01-27 3:29PM EST200.0022.8022.2624.02-2.10-8.43%35416.87%
IWM250117P002050002022-12-27 1:49PM EST205.0037.3023.8928.000.00-1217.55%
IWM250117P002100002023-01-18 10:51AM EST210.0031.1726.1630.190.00-169016.32%
IWM250117P002150002022-12-28 12:13PM EST215.0045.7529.1333.170.00-3415.63%
IWM250117P002200002023-01-26 9:30AM EST220.0035.0033.0036.240.00-12914.77%
IWM250117P002250002023-01-20 10:47AM EST225.0043.5035.8340.000.00-1414.41%
IWM250117P002300002022-12-27 11:44AM EST230.0056.0740.7644.640.00-31314.99%
IWM250117P002400002023-01-09 9:35AM EST240.0061.1048.5052.380.00-1013.39%
IWM250117P002500002023-01-17 11:03AM EST250.0064.0058.0062.940.00--116.00%