Mercado abrirá em 3 h 2 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
203,19-3,39 (-1,64%)
No fechamento: 04:00PM EDT
204,10 +0,91 (+0,45%)
Pré-Abertura: 05:48AM EDT
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
IWM250117C000850002024-05-22 10:26AM EDT85.00124.150.000.000.00-100.00%
IWM250117C000900002024-05-13 3:55PM EDT90.00116.320.000.000.00-200.00%
IWM250117C000950002024-03-01 2:20PM EDT95.00113.02117.45118.600.00-15199.45%
IWM250117C001000002024-05-22 12:28PM EDT100.00110.030.000.000.00-400.00%
IWM250117C001050002024-01-05 11:46AM EDT105.0094.1991.9093.620.00-15750.00%
IWM250117C001100002024-05-06 12:32PM EDT110.0096.850.000.000.00-100.00%
IWM250117C001150002024-04-12 12:15PM EDT115.0088.2591.5792.130.00-1257.14%
IWM250117C001200002024-05-17 10:41AM EDT120.0090.750.000.000.00-100.00%
IWM250117C001250002024-04-25 9:34AM EDT125.0073.500.000.000.00-500.00%
IWM250117C001300002024-04-10 3:28PM EDT130.0075.3077.2877.840.00-18950.79%
IWM250117C001350002024-05-15 12:56PM EDT135.0077.670.000.000.00-100.00%
IWM250117C001400002024-04-25 3:12PM EDT140.0061.300.000.000.00-300.00%
IWM250117C001410002024-04-29 9:32AM EDT141.0063.560.000.000.00-300.00%
IWM250117C001420002024-01-29 4:22PM EDT142.0063.0364.9766.440.00-1644.96%
IWM250117C001430002024-04-29 9:33AM EDT143.0061.800.000.000.00-100.00%
IWM250117C001440002023-11-09 4:09PM EDT144.0034.1049.6251.310.00-5110.00%
IWM250117C001450002024-04-11 11:30AM EDT145.0061.1063.1963.740.00-222643.94%
IWM250117C001460002023-11-20 3:33PM EDT146.0042.4057.0459.330.00-1132.04%
IWM250117C001470002024-04-11 11:31AM EDT147.0059.4061.3361.880.00-21043.07%
IWM250117C001480002023-10-30 12:07PM EDT148.0028.4740.0540.920.00-1120.00%
IWM250117C001490002024-05-17 9:36AM EDT149.0063.000.000.000.00-100.00%
IWM250117C001500002024-05-20 1:13PM EDT150.0063.510.000.000.00-300.00%
IWM250117C001510002024-02-28 11:29AM EDT151.0058.4364.8065.900.00-2558.45%
IWM250117C001520002023-12-14 12:06PM EDT152.0053.6648.4550.090.00-110.00%
IWM250117C001530002024-04-23 9:30AM EDT153.0048.700.000.000.00-120.00%
IWM250117C001540002024-04-26 12:05PM EDT154.0050.100.000.000.00-400.00%
IWM250117C001550002024-05-20 10:15AM EDT155.0058.220.000.000.00-300.00%
IWM250117C001560002024-03-08 10:30AM EDT156.0059.1454.7055.420.00-9943.70%
IWM250117C001570002023-11-06 10:52AM EDT157.0029.4637.0738.480.00-560.00%
IWM250117C001580002023-06-29 9:53AM EDT158.0043.3949.9253.320.00--242.15%
IWM250117C001590002024-04-25 9:55AM EDT159.0042.150.000.000.00-200.00%
IWM250117C001600002024-05-23 12:02PM EDT160.0050.700.000.000.00-100.00%
IWM250117C001610002024-05-09 1:13PM EDT161.0049.700.000.000.00-100.00%
IWM250117C001620002024-01-26 4:31PM EDT162.0042.9745.4946.900.00-15333.95%
IWM250117C001630002024-05-16 4:01PM EDT163.0050.460.000.000.00-600.00%
IWM250117C001640002024-02-15 11:55AM EDT164.0047.0045.7846.490.00-13936.41%
IWM250117C001650002024-05-23 2:29PM EDT165.0043.450.000.000.00-100.00%
IWM250117C001660002024-05-06 3:05PM EDT166.0044.800.000.000.00-100.00%
IWM250117C001670002024-01-03 2:57PM EDT167.0041.6337.0738.390.00-13721.86%
IWM250117C001680002024-05-17 12:17PM EDT168.0046.030.000.000.00-300.00%
IWM250117C001690002024-04-25 12:11PM EDT169.0034.820.000.000.00-600.00%
IWM250117C001700002024-05-21 9:57AM EDT170.0044.200.000.000.00-100.00%
IWM250117C001710002024-02-09 1:53PM EDT171.0037.4844.3545.040.00-1543.05%
IWM250117C001720002024-04-24 2:37PM EDT172.0034.240.000.000.00-500.00%
IWM250117C001730002024-04-24 2:37PM EDT173.0033.470.000.000.00-500.00%
IWM250117C001740002024-05-15 12:52PM EDT174.0041.800.000.000.00-200.00%
IWM250117C001750002024-05-20 3:25PM EDT175.0040.520.000.000.00-1600.00%
IWM250117C001760002024-04-30 11:47AM EDT176.0030.700.000.000.00-300.00%
IWM250117C001770002024-04-15 10:55AM EDT177.0031.5738.5238.990.00-117538.70%
IWM250117C001780002024-05-23 1:54PM EDT178.0033.230.000.000.00-300.00%
IWM250117C001790002024-05-07 10:24AM EDT179.0034.730.000.000.00-3000.00%
IWM250117C001800002024-05-23 3:02PM EDT180.0030.850.000.000.00-400.00%
IWM250117C001810002024-05-21 9:45AM EDT181.0035.030.000.000.00-1000.00%
IWM250117C001820002024-05-20 10:23AM EDT182.0034.160.000.000.00-200.00%
IWM250117C001830002024-05-21 9:45AM EDT183.0033.420.000.000.00-1000.00%
IWM250117C001840002024-05-23 1:38PM EDT184.0028.750.000.000.00-300.00%
IWM250117C001850002024-05-23 1:43PM EDT185.0027.750.000.000.00-800.00%
IWM250117C001860002024-05-21 9:51AM EDT186.0030.890.000.000.00-500.00%
IWM250117C001870002024-05-23 12:52PM EDT187.0027.240.000.000.00-200.00%
IWM250117C001880002024-05-23 1:44PM EDT188.0025.300.000.000.00-100.00%
IWM250117C001890002024-05-15 3:50PM EDT189.0029.290.000.000.00-500.00%
IWM250117C001900002024-05-23 3:24PM EDT190.0023.340.000.000.00-900.00%
IWM250117C001910002024-05-15 10:08AM EDT191.0027.360.000.000.00-1000.00%
IWM250117C001920002024-05-21 11:47AM EDT192.0026.410.000.000.00-100.00%
IWM250117C001930002024-05-08 3:30PM EDT193.0022.900.000.000.00-12400.00%
IWM250117C001940002024-05-22 2:29PM EDT194.0022.820.000.000.00-100.00%
IWM250117C001950002024-05-20 3:25PM EDT195.0024.590.000.000.00-100.00%
IWM250117C001960002024-05-14 12:45PM EDT196.0022.520.000.000.00-2000.00%
IWM250117C001970002024-05-23 10:50AM EDT197.0020.000.000.000.00-400.00%
IWM250117C001980002024-05-15 3:02PM EDT198.0022.800.000.000.00-100.00%
IWM250117C001990002024-05-14 9:30AM EDT199.0021.010.000.000.00-500.00%
IWM250117C002000002024-05-23 4:01PM EDT200.0016.950.000.000.00-11000.00%
IWM250117C002010002024-05-20 11:57AM EDT201.0020.690.000.000.00-100.00%
IWM250117C002020002024-05-20 10:18AM EDT202.0019.680.000.000.00-500.00%
IWM250117C002030002024-05-15 2:40PM EDT203.0019.500.000.000.00-100.00%
IWM250117C002040002024-05-21 9:35AM EDT204.0018.000.000.000.00-100.20%
IWM250117C002050002024-05-23 3:25PM EDT205.0013.840.000.000.00-11600.39%
IWM250117C002060002024-05-23 10:26AM EDT206.0014.660.000.000.00-100.39%
IWM250117C002070002024-05-23 10:22AM EDT207.0014.170.000.000.00-200.78%
IWM250117C002080002024-05-23 3:48PM EDT208.0012.260.000.000.00-200.78%
IWM250117C002090002024-05-22 1:36PM EDT209.0014.650.000.000.00-100.78%
IWM250117C002100002024-05-23 3:59PM EDT210.0011.500.000.000.00-10700.78%
IWM250117C002110002024-05-22 1:45PM EDT211.0013.240.000.000.00-100.78%
IWM250117C002120002024-05-22 9:30AM EDT212.0013.030.000.000.00-101.56%
IWM250117C002130002024-05-22 9:30AM EDT213.0012.520.000.000.00-101.56%
IWM250117C002140002024-05-23 9:45AM EDT214.0011.000.000.000.00-101.56%
IWM250117C002150002024-05-23 12:10PM EDT215.0010.190.000.000.00-1501.56%
IWM250117C002160002024-05-23 2:32PM EDT216.008.530.000.000.00-101.56%
IWM250117C002170002024-05-16 10:44AM EDT217.0011.720.000.000.00-80001.56%
IWM250117C002180002024-05-16 9:38AM EDT218.0011.180.000.000.00-1001.56%
IWM250117C002190002024-05-22 9:47AM EDT219.009.990.000.000.00-101.56%
IWM250117C002200002024-05-23 3:55PM EDT220.007.250.000.000.00-6401.56%
IWM250117C002210002024-05-20 11:55AM EDT221.009.930.000.000.00-203.13%
IWM250117C002220002024-05-17 10:54AM EDT222.009.230.000.000.00-703.13%
IWM250117C002230002024-05-21 11:20AM EDT223.008.690.000.000.00-603.13%
IWM250117C002240002024-05-23 2:42PM EDT224.005.880.000.000.00-1,60403.13%
IWM250117C002250002024-05-23 3:56PM EDT225.005.690.000.000.00-1,11603.13%
IWM250117C002300002024-05-23 3:59PM EDT230.004.420.000.000.00-85003.13%
IWM250117C002350002024-05-23 3:58PM EDT235.003.410.000.000.00-1603.13%
IWM250117C002400002024-05-23 3:56PM EDT240.002.570.000.000.00-6,38003.13%
IWM250117C002450002024-05-23 3:51PM EDT245.001.910.000.000.00-50106.25%
IWM250117C002500002024-05-23 3:20PM EDT250.001.470.000.000.00-10006.25%
IWM250117C002550002024-05-23 1:14PM EDT255.001.260.000.000.00-206.25%
IWM250117C002600002024-05-23 3:58PM EDT260.000.900.000.000.00-6806.25%
IWM250117C002650002024-05-23 3:45PM EDT265.000.690.000.000.00-206.25%
IWM250117C002700002024-05-23 3:57PM EDT270.000.540.000.000.00-5306.25%
IWM250117C002750002024-05-23 1:45PM EDT275.000.470.000.000.00-3206.25%
IWM250117C002800002024-05-23 3:32PM EDT280.000.360.000.000.00-2406.25%
IWM250117C002850002024-05-22 12:22PM EDT285.000.400.000.000.00-706.25%
IWM250117C002900002024-05-23 2:47PM EDT290.000.250.000.000.00-306.25%
IWM250117C002950002024-05-23 2:03PM EDT295.000.210.000.000.00-2012.50%
IWM250117C003000002024-05-23 3:13PM EDT300.000.190.000.000.00-205012.50%
IWM250117C003050002024-04-25 11:11AM EDT305.000.210.000.000.00-1012.50%
IWM250117C003100002024-05-22 9:46AM EDT310.000.200.000.000.00-6012.50%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM250117P000850002024-05-23 11:42AM EDT85.000.100.000.000.00-100025.00%
IWM250117P000900002024-04-12 10:15AM EDT90.000.300.120.160.00-11,45943.31%
IWM250117P000950002024-05-23 2:12PM EDT95.000.180.000.000.00-160025.00%
IWM250117P001000002024-05-15 3:33PM EDT100.000.190.000.000.00-9012.50%
IWM250117P001050002024-05-10 2:11PM EDT105.000.270.000.000.00-1012.50%
IWM250117P001100002024-05-15 9:54AM EDT110.000.260.000.000.00-1012.50%
IWM250117P001150002024-05-10 10:05AM EDT115.000.340.000.000.00-2012.50%
IWM250117P001200002024-05-23 10:51AM EDT120.000.400.000.000.00-1012.50%
IWM250117P001250002024-05-23 11:15AM EDT125.000.470.000.000.00-101012.50%
IWM250117P001300002024-05-17 10:13AM EDT130.000.530.000.000.00-1012.50%
IWM250117P001350002024-05-23 9:58AM EDT135.000.650.000.000.00-1012.50%
IWM250117P001400002024-05-22 9:38AM EDT140.000.690.000.000.00-1012.50%
IWM250117P001410002024-05-06 9:54AM EDT141.000.980.000.000.00-5012.50%
IWM250117P001420002024-05-21 1:27PM EDT142.000.730.000.000.00-1012.50%
IWM250117P001430002024-05-21 1:35PM EDT143.000.760.000.000.00-106.25%
IWM250117P001440002024-05-20 3:14PM EDT144.000.790.000.000.00-306.25%
IWM250117P001450002024-05-15 11:03AM EDT145.000.810.000.000.00-306.25%
IWM250117P001460002024-05-15 12:59PM EDT146.000.830.000.000.00-506.25%
IWM250117P001470002024-05-03 9:31AM EDT147.001.250.000.000.00-306.25%
IWM250117P001480002024-03-28 9:30AM EDT148.001.431.571.640.00-14028.94%
IWM250117P001490002024-05-17 10:57AM EDT149.000.960.000.000.00-9606.25%
IWM250117P001500002024-05-23 2:05PM EDT150.001.200.000.000.00-706.25%
IWM250117P001510002024-05-15 12:48PM EDT151.001.000.000.000.00-106.25%
IWM250117P001520002024-05-06 9:56AM EDT152.001.430.000.000.00-106.25%
IWM250117P001530002024-05-15 9:38AM EDT153.001.080.000.000.00-306.25%
IWM250117P001540002024-05-16 2:18PM EDT154.001.130.000.000.00-606.25%
IWM250117P001550002024-05-21 2:01PM EDT155.001.150.000.000.00-106.25%
IWM250117P001560002024-04-26 10:31AM EDT156.002.170.000.000.00-606.25%
IWM250117P001570002024-05-15 11:21AM EDT157.001.250.000.000.00-206.25%
IWM250117P001580002024-05-08 2:57PM EDT158.001.700.000.000.00-106.25%
IWM250117P001590002024-05-15 3:50PM EDT159.001.350.000.000.00-206.25%
IWM250117P001600002024-05-23 10:51AM EDT160.001.550.000.000.00-106.25%
IWM250117P001610002024-05-21 3:44PM EDT161.001.440.000.000.00-106.25%
IWM250117P001620002024-05-20 11:36AM EDT162.001.480.000.000.00-206.25%
IWM250117P001630002024-05-21 3:47PM EDT163.001.550.000.000.00-106.25%
IWM250117P001640002024-05-15 11:10AM EDT164.001.630.000.000.00-1006.25%
IWM250117P001650002024-05-23 2:43PM EDT165.002.100.000.000.00-206.25%
IWM250117P001660002024-05-14 3:47PM EDT166.001.970.000.000.00-106.25%
IWM250117P001670002024-05-15 11:10AM EDT167.001.850.000.000.00-1006.25%
IWM250117P001680002024-05-14 3:03PM EDT168.002.150.000.000.00-306.25%
IWM250117P001690002024-05-15 3:29PM EDT169.002.040.000.000.00-20006.25%
IWM250117P001700002024-05-23 11:27AM EDT170.002.340.000.000.00-406.25%
IWM250117P001710002024-05-14 2:26PM EDT171.002.490.000.000.00-206.25%
IWM250117P001720002024-05-15 9:32AM EDT172.002.290.000.000.00-2003.13%
IWM250117P001730002024-05-20 10:52AM EDT173.002.350.000.000.00-203.13%
IWM250117P001740002024-05-14 2:04PM EDT174.002.890.000.000.00-203.13%
IWM250117P001750002024-05-23 3:23PM EDT175.003.210.000.000.00-503.13%
IWM250117P001760002024-05-20 11:54AM EDT176.002.610.000.000.00-103.13%
IWM250117P001770002024-05-16 9:57AM EDT177.002.880.000.000.00-203.13%
IWM250117P001780002024-05-21 3:27PM EDT178.002.900.000.000.00-403.13%
IWM250117P001790002024-04-17 3:35PM EDT179.007.193.133.230.00-343,38918.68%
IWM250117P001800002024-05-23 2:50PM EDT180.004.050.000.000.00-103.13%
IWM250117P001810002024-05-17 1:30PM EDT181.003.460.000.000.00-20003.13%
IWM250117P001820002024-04-29 2:11PM EDT182.005.650.000.000.00-203.13%
IWM250117P001830002024-05-13 10:35AM EDT183.004.300.000.000.00-103.13%
IWM250117P001840002024-05-20 11:40AM EDT184.003.690.000.000.00-703.13%
IWM250117P001850002024-05-23 2:59PM EDT185.005.030.000.000.00-6703.13%
IWM250117P001860002024-05-23 2:38PM EDT186.005.200.000.000.00-103.13%
IWM250117P001870002024-05-23 2:35PM EDT187.005.480.000.000.00-103.13%
IWM250117P001880002024-05-02 3:37PM EDT188.007.340.000.000.00-101.56%
IWM250117P001890002024-05-22 2:45PM EDT189.005.100.000.000.00-101.56%
IWM250117P001900002024-05-23 2:27PM EDT190.006.220.000.000.00-5,76001.56%
IWM250117P001910002024-05-21 10:16AM EDT191.005.160.000.000.00-101.56%
IWM250117P001920002024-05-22 2:33PM EDT192.005.830.000.000.00-101.56%
IWM250117P001930002024-05-23 11:00AM EDT193.006.460.000.000.00-2001.56%
IWM250117P001940002024-05-23 11:06AM EDT194.006.620.000.000.00-5101.56%
IWM250117P001950002024-05-23 11:06AM EDT195.006.920.000.000.00-3001.56%
IWM250117P001960002024-05-23 11:06AM EDT196.007.230.000.000.00-4000.78%
IWM250117P001970002024-05-23 11:08AM EDT197.007.460.000.000.00-8000.78%
IWM250117P001980002024-05-23 12:13PM EDT198.007.750.000.000.00-6200.78%
IWM250117P001990002024-05-23 11:06AM EDT199.008.220.000.000.00-1000.78%
IWM250117P002000002024-05-23 1:37PM EDT200.008.800.000.000.00-2,28200.39%
IWM250117P002010002024-05-17 11:20AM EDT201.008.180.000.000.00-2700.39%
IWM250117P002020002024-05-23 2:55PM EDT202.0010.290.000.000.00-200.20%
IWM250117P002030002024-05-23 1:58PM EDT203.0010.310.000.000.00-100.05%
IWM250117P002040002024-05-17 11:18AM EDT204.009.220.000.000.00-100.00%
IWM250117P002050002024-05-23 11:21AM EDT205.0010.390.000.000.00-6200.00%
IWM250117P002060002024-05-21 9:51AM EDT206.009.720.000.000.00-1500.00%
IWM250117P002070002024-05-22 3:27PM EDT207.0010.760.000.000.00-4,00000.00%
IWM250117P002080002024-05-22 2:32PM EDT208.0011.440.000.000.00-100.00%
IWM250117P002090002024-05-17 11:24AM EDT209.0011.360.000.000.00-100.00%
IWM250117P002100002024-05-23 2:21PM EDT210.0014.030.000.000.00-3200.00%
IWM250117P002110002024-05-22 11:22AM EDT211.0012.060.000.000.00-200.00%
IWM250117P002120002024-05-23 2:32PM EDT212.0015.240.000.000.00-100.00%
IWM250117P002130002024-05-23 1:59PM EDT213.0015.310.000.000.00-200.00%
IWM250117P002140002024-05-14 2:14PM EDT214.0014.740.000.000.00-100.00%
IWM250117P002150002024-05-23 3:57PM EDT215.0016.480.000.000.00-2000.00%
IWM250117P002160002024-05-13 9:35AM EDT216.0016.120.000.000.00-100.00%
IWM250117P002170002024-05-15 10:49AM EDT217.0015.150.000.000.00-200.00%
IWM250117P002180002024-04-29 2:11PM EDT218.0021.340.000.000.00-200.00%
IWM250117P002190002024-02-27 4:09PM EDT219.0020.8415.9716.690.00--18.16%
IWM250117P002200002024-05-17 3:34PM EDT220.0017.200.000.000.00-100.00%
IWM250117P002220002024-03-27 11:10AM EDT222.0019.7025.4825.950.00-12321.43%
IWM250117P002230002024-04-29 3:54PM EDT223.0025.160.000.000.00-200.00%
IWM250117P002240002024-05-22 11:22AM EDT224.0019.600.000.000.00-200.00%
IWM250117P002250002024-05-10 2:03PM EDT225.0023.540.000.000.00-100.00%
IWM250117P002300002024-05-23 9:44AM EDT230.0025.000.000.000.00-2500.00%
IWM250117P002350002024-05-23 3:12PM EDT235.0032.640.000.000.00-400.00%
IWM250117P002400002024-05-21 3:48PM EDT240.0032.160.000.000.00-200.00%
IWM250117P002450002024-04-17 3:41PM EDT245.0051.7536.9037.320.00-100.00%
IWM250117P002500002024-05-23 9:50AM EDT250.0044.440.000.000.00-200.00%
IWM250117P002550002024-03-05 12:48PM EDT255.0050.5950.5151.270.00-900.00%
IWM250117P002600002024-05-17 10:35AM EDT260.0051.660.000.000.00-100.00%
IWM250117P002700002023-03-29 11:31AM EDT270.0095.5192.0097.000.00--073.21%
IWM250117P002750002023-04-04 11:14AM EDT275.00100.18102.00107.000.00--082.60%
IWM250117P002800002024-03-26 3:42PM EDT280.0074.3583.4684.270.00-10042.06%
IWM250117P002850002024-03-26 3:42PM EDT285.0079.3888.4689.260.00-10043.39%
IWM250117P002900002023-12-13 1:33PM EDT290.00104.3695.8197.710.00--051.51%
IWM250117P002950002023-12-20 1:32PM EDT295.0093.30101.72103.080.00--052.26%
IWM250117P003000002024-05-17 2:27PM EDT300.0092.300.000.000.00-500.00%