IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
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
IWM250117C000850002023-03-21 2:07PM EDT85.0093.0994.2698.000.00-13050.38%
IWM250117C000900002023-02-16 12:00PM EDT90.00106.7683.6787.540.00-11833.63%
IWM250117C000950002023-05-25 12:28PM EDT95.0083.5084.3988.270.00-14649.79%
IWM250117C001000002023-05-24 2:42PM EDT100.0080.9380.0283.900.00-17348.10%
IWM250117C001050002023-05-04 12:01PM EDT105.0070.0075.6979.500.00-16246.31%
IWM250117C001100002023-04-18 11:15AM EDT110.0074.8972.1476.000.00-41646.34%
IWM250117C001150002023-01-05 12:29PM EDT115.0068.8687.3491.210.00-1275.28%
IWM250117C001200002023-05-16 2:19PM EDT120.0061.0062.9866.860.00-28641.92%
IWM250117C001250002023-05-03 1:35PM EDT125.0058.5058.8662.740.00-45640.52%
IWM250117C001300002023-05-02 2:22PM EDT130.0052.4854.8158.680.00-42139.16%
IWM250117C001350002023-03-13 12:12PM EDT135.0052.1450.6354.370.00-41537.36%
IWM250117C001400002023-05-19 1:58PM EDT140.0048.0046.9550.830.00-22536.65%
IWM250117C001450002023-05-25 11:32AM EDT145.0040.5243.1947.050.00-19435.48%
IWM250117C001470002023-04-24 2:43PM EDT147.0044.6341.4145.330.00--234.71%
IWM250117C001500002023-04-10 2:07PM EDT150.0041.3937.7541.590.00-254332.00%
IWM250117C001550002023-03-23 2:04PM EDT155.0034.4637.6841.390.00-25635.28%
IWM250117C001600002023-05-26 3:46PM EDT160.0034.5332.6436.21+0.85+2.52%117532.06%
IWM250117C001650002023-05-17 10:52AM EDT165.0028.4929.2932.910.00-106431.09%
IWM250117C001680002022-10-19 11:21AM EDT168.0037.5040.0044.320.00-1546.20%
IWM250117C001690002023-05-04 2:46PM EDT169.0024.2626.8930.380.00-4730.35%
IWM250117C001700002023-05-26 12:39PM EDT170.0027.7626.4729.63+1.76+6.77%910630.02%
IWM250117C001710002023-05-23 10:53AM EDT171.0029.6025.6029.150.00-4429.99%
IWM250117C001720002023-05-23 11:35AM EDT172.0029.2425.0428.540.00-104629.81%
IWM250117C001730002023-03-30 10:56AM EDT173.0025.7723.5527.400.00-16529.02%
IWM250117C001740002023-05-19 10:02AM EDT174.0026.0623.8127.310.00-21629.42%
IWM250117C001750002023-05-26 3:14PM EDT175.0024.8323.4426.11+1.29+5.48%131,17228.55%
IWM250117C001760002023-05-23 11:09AM EDT176.0026.6022.7026.150.00-11629.08%
IWM250117C001770002023-05-26 10:42AM EDT177.0023.4022.1625.39+1.40+6.36%55628.70%
IWM250117C001780002023-04-24 12:03PM EDT178.0024.1321.2024.890.00-6328.61%
IWM250117C001790002023-05-22 3:29PM EDT179.0023.7021.0024.460.00-2828.59%
IWM250117C001800002023-05-25 3:32PM EDT180.0020.8320.6923.490.00-115227.97%
IWM250117C001810002023-04-20 2:48PM EDT181.0023.4019.6422.530.00-1527.34%
IWM250117C001820002022-11-18 10:31AM EDT182.0035.2824.4128.730.00-5934.71%
IWM250117C001840002023-01-23 4:53PM EDT184.0030.5429.3933.250.00-1440.63%
IWM250117C001850002023-05-24 2:42PM EDT185.0018.9318.1020.740.00-15,57527.08%
IWM250117C001860002023-05-23 11:37AM EDT186.0022.0017.6320.260.00-1226.96%
IWM250117C001870002023-02-24 11:04AM EDT187.0028.8216.3418.140.00-2925.02%
IWM250117C001880002023-03-30 10:54AM EDT188.0020.0016.5418.320.00-1325.62%
IWM250117C001890002023-04-24 1:27PM EDT189.0018.8716.5917.760.00-1425.39%
IWM250117C001900002023-05-26 3:46PM EDT190.0017.1516.2917.63+0.58+3.50%620325.64%
IWM250117C001910002023-03-07 11:22AM EDT191.0026.8015.5317.030.00-18525.35%
IWM250117C001920002023-05-02 11:35AM EDT192.0013.3315.1016.850.00-1325.53%
IWM250117C001930002023-02-21 3:23PM EDT193.0027.0112.8015.330.00-252624.20%
IWM250117C001940002022-10-24 2:38PM EDT194.0023.4726.0029.770.00-2640.61%
IWM250117C001950002023-05-26 3:45PM EDT195.0014.5413.7815.50-2.21-13.19%21625.11%
IWM250117C001960002023-03-23 11:44AM EDT196.0014.0015.0817.180.00-1727.35%
IWM250117C001980002023-03-21 1:15PM EDT198.0015.3214.3115.450.00-11026.10%
IWM250117C002000002023-05-26 3:44PM EDT200.0012.4111.8013.00+0.88+7.63%213923.99%
IWM250117C002050002023-05-16 4:02PM EDT205.009.0010.3711.070.00-13323.32%
IWM250117C002100002023-05-25 10:00AM EDT210.008.628.319.520.00-111822.91%
IWM250117C002150002023-04-28 1:02PM EDT215.007.377.147.810.00-21622.10%
IWM250117C002200002023-05-12 1:49PM EDT220.005.105.826.490.00-64,65121.58%
IWM250117C002250002023-05-23 12:16PM EDT225.006.144.735.360.00-218521.12%
IWM250117C002300002023-05-23 9:35AM EDT230.004.693.904.340.00-113320.60%
IWM250117C002350002023-05-26 3:22PM EDT235.003.403.153.61+0.32+10.39%154120.37%
IWM250117C002400002023-05-26 12:05PM EDT240.002.642.502.81+0.24+10.00%51,04619.79%
IWM250117C002450002023-05-26 3:21PM EDT245.002.141.992.34+0.13+6.47%360219.67%
IWM250117C002500002023-05-24 12:46PM EDT250.001.751.332.260.00-136020.31%
IWM250117C002550002023-05-17 3:25PM EDT255.001.361.011.750.00-13719.84%
IWM250117C002600002023-03-24 10:27AM EDT260.001.000.981.950.00-1621.12%
IWM250117C002650002023-04-10 3:10PM EDT265.001.150.541.310.00-19220.00%
IWM250117C002700002023-05-25 12:25PM EDT270.000.630.631.100.00-131319.96%
IWM250117C002750002023-05-25 3:14PM EDT275.000.550.300.970.00-1211620.11%
IWM250117C002800002023-03-23 12:51PM EDT280.000.500.300.980.00-1152320.78%
IWM250117C002850002023-02-01 3:50PM EDT285.001.650.712.520.00--1326.11%
IWM250117C002900002023-05-15 9:46AM EDT290.000.270.050.690.00-22620.64%
IWM250117C002950002023-05-25 1:02PM EDT295.000.260.000.650.00-2023720.98%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM250117P000850002023-05-23 10:48AM EDT85.001.311.151.500.00-142836.79%
IWM250117P000900002023-05-03 10:30AM EDT90.001.781.321.900.00-931,34436.21%
IWM250117P000950002023-05-04 3:28PM EDT95.002.191.572.230.00-96397335.08%
IWM250117P001000002023-05-04 10:11AM EDT100.002.651.832.540.00-186633.78%
IWM250117P001050002023-05-03 10:38AM EDT105.002.842.132.930.00-1021832.65%
IWM250117P001100002023-05-26 12:30PM EDT110.002.832.473.40-0.45-13.72%15,35731.67%
IWM250117P001150002023-05-10 12:33PM EDT115.003.712.873.760.00-26543730.27%
IWM250117P001200002023-05-16 3:53PM EDT120.004.453.294.320.00-213029.29%
IWM250117P001250002023-05-15 12:56PM EDT125.004.584.104.480.00-1046927.35%
IWM250117P001300002023-05-23 11:00AM EDT130.004.704.695.160.00-123826.46%
IWM250117P001350002023-05-22 12:06PM EDT135.005.405.325.920.00-4140425.58%
IWM250117P001400002023-05-24 2:18PM EDT140.006.856.096.780.00-109,61924.73%
IWM250117P001440002023-04-25 2:09PM EDT144.008.307.218.100.00-10010024.90%
IWM250117P001450002023-05-03 10:42AM EDT145.008.487.097.830.00-2012,65924.01%
IWM250117P001470002023-05-02 4:09PM EDT147.008.987.208.170.00-1123.56%
IWM250117P001500002023-05-26 12:09PM EDT150.008.348.118.54-0.51-5.76%215,16622.65%
IWM250117P001550002023-05-15 12:07PM EDT155.0010.239.1510.010.00-21,40622.20%
IWM250117P001560002023-03-30 11:51AM EDT156.0011.119.6410.780.00--9022.70%
IWM250117P001570002023-04-05 11:28AM EDT157.0012.1910.6811.300.00--2022.86%
IWM250117P001580002023-04-25 3:42PM EDT158.0011.9510.6011.180.00-2012022.19%
IWM250117P001590002023-05-03 10:36AM EDT159.0011.8510.1411.040.00-18919921.50%
IWM250117P001600002023-05-26 2:57PM EDT160.0010.6510.3811.23+0.15+1.43%104,21121.22%
IWM250117P001610002023-04-25 1:14PM EDT161.0012.6111.5112.030.00-282821.69%
IWM250117P001620002023-05-11 11:48AM EDT162.0013.1310.8511.830.00-51320.92%
IWM250117P001630002023-05-08 1:17PM EDT163.0013.0711.1911.970.00-11520.56%
IWM250117P001640002023-04-25 1:21PM EDT164.0013.6812.3512.940.00-9921.20%
IWM250117P001650002023-05-26 1:30PM EDT165.0012.3411.7312.71-0.46-3.59%51,03220.38%
IWM250117P001660002023-04-25 1:37PM EDT166.0014.1813.0313.590.00-19924420.88%
IWM250117P001670002023-04-25 1:11PM EDT167.0014.4413.3413.920.00-2317920.72%
IWM250117P001680002023-05-26 11:04AM EDT168.0013.1012.7713.50-1.47-10.09%122819.68%
IWM250117P001690002023-04-25 1:14PM EDT169.0015.3314.0314.630.00-118820.43%
IWM250117P001700002023-05-26 12:31PM EDT170.0013.9213.3914.38-0.36-2.52%27,30119.57%
IWM250117P001710002023-05-22 2:39PM EDT171.0013.5213.5714.850.00-114319.54%
IWM250117P001720002023-05-16 12:18PM EDT172.0016.0014.0214.800.00-520518.91%
IWM250117P001730002023-05-15 9:52AM EDT173.0016.3214.3615.190.00-505418.77%
IWM250117P001740002023-04-25 1:14PM EDT174.0017.2015.8416.510.00-18219.67%
IWM250117P001750002023-05-19 9:38AM EDT175.0014.9015.0616.390.00-11,43618.93%
IWM250117P001760002023-04-25 1:16PM EDT176.0018.1616.6617.350.00-2219.40%
IWM250117P001770002023-05-22 10:29AM EDT177.0016.0015.6717.240.00-75718.66%
IWM250117P001780002023-05-09 2:43PM EDT178.0018.4015.9917.380.00-13718.19%
IWM250117P001790002023-04-25 1:15PM EDT179.0019.3617.1819.180.00-28319.56%
IWM250117P001800002023-05-25 1:31PM EDT180.0017.6317.2918.38-0.97-5.22%69,72918.03%
IWM250117P001810002023-05-22 12:18PM EDT181.0017.3117.1319.080.00-116718.16%
IWM250117P001820002023-04-25 1:15PM EDT182.0020.7618.4520.610.00-23419.19%
IWM250117P001830002023-02-01 4:57PM EDT183.0014.7213.7916.500.00-1513.95%
IWM250117P001840002022-12-12 10:46AM EDT184.0024.2519.9721.560.00-12318.89%
IWM250117P001850002023-05-26 10:56AM EDT185.0020.1918.6321.05-0.75-3.58%210,48017.63%
IWM250117P001860002023-04-04 11:40AM EDT186.0022.5123.5125.210.00-327821.56%
IWM250117P001870002023-05-04 10:19AM EDT187.0025.1019.8321.180.00-44516.35%
IWM250117P001880002023-04-14 2:30PM EDT188.0022.5522.5424.820.00-34119.70%
IWM250117P001890002023-01-26 11:51AM EDT189.0020.1018.4419.850.00--113.29%
IWM250117P001900002023-05-26 2:22PM EDT190.0022.6021.2923.60-1.54-6.38%13,59116.83%
IWM250117P001910002023-05-24 9:39AM EDT191.0023.3321.5124.280.00-1316.83%
IWM250117P001920002023-03-13 10:19AM EDT192.0028.0024.1025.200.00-1817.10%
IWM250117P001940002023-04-06 11:35AM EDT194.0028.0325.5427.370.00-4617.99%
IWM250117P001950002023-05-23 12:42PM EDT195.0024.0523.3426.930.00-523416.65%
IWM250117P001960002023-02-08 4:05PM EDT196.0020.1225.5929.470.00-46218.79%
IWM250117P001970002023-03-07 10:33AM EDT197.0021.6928.2330.120.00--118.71%
IWM250117P001980002023-03-17 3:43PM EDT198.0032.5027.2428.380.00-1215.73%
IWM250117P002000002023-05-19 12:50PM EDT200.0028.2326.3030.060.00-408615.93%
IWM250117P002050002023-05-02 10:46AM EDT205.0032.1929.7633.45-3.98-11.00%2815.21%
IWM250117P002100002023-05-26 10:05AM EDT210.0036.7433.5437.25-0.86-2.29%2074614.70%
IWM250117P002150002023-03-16 3:28PM EDT215.0040.6237.6141.440.00-5614.50%
IWM250117P002200002023-05-19 10:50AM EDT220.0043.7043.5545.990.00-15214.70%
IWM250117P002250002023-04-06 10:13AM EDT225.0051.1048.5952.190.00-81817.95%
IWM250117P002300002023-02-10 3:39PM EDT230.0041.5052.2256.100.00-11316.88%
IWM250117P002350002023-03-15 10:31AM EDT235.0063.0057.2461.110.00-1017.83%
IWM250117P002400002023-03-14 12:08PM EDT240.0061.9159.5364.000.00-1011.43%
IWM250117P002500002023-05-16 9:43AM EDT250.0076.5572.0975.820.00-1619.72%
IWM250117P002700002023-03-29 11:31AM EDT270.0095.5192.0097.000.00--025.52%
IWM250117P002750002023-04-04 11:14AM EDT275.00100.18102.00107.000.00--034.94%
IWM250117P002800002023-01-25 10:50AM EDT280.0095.0090.5394.410.00--00.00%