Mercado fechará em 6 h 59 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
185,39+1,33 (+0,72%)
No fechamento: 04:00PM EST
185,82 +0,43 (+0,23%)
Pré-Abertura: 08:01AM 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
IWM250117C000850002023-11-14 10:38AM EST85.0094.480.000.000.00-12400.00%
IWM250117C000900002023-02-16 11:00AM EST90.00106.7683.6787.540.00-1180.00%
IWM250117C000950002023-11-17 1:03PM EST95.0086.960.000.000.00-1500.00%
IWM250117C001000002023-12-07 2:17PM EST100.0088.900.000.000.00-121090.00%
IWM250117C001050002023-07-03 9:36AM EST105.0089.0093.2596.840.00-16674.99%
IWM250117C001100002023-12-01 9:31AM EST110.0072.890.000.000.00-17340.00%
IWM250117C001150002023-10-05 9:04AM EST115.0063.6364.2866.330.00-130.00%
IWM250117C001200002023-12-06 10:09AM EST120.0072.700.000.000.00-1770.00%
IWM250117C001250002023-12-05 12:45PM EST125.0064.710.000.000.00-14490.00%
IWM250117C001300002023-11-29 12:08PM EST130.0056.330.000.000.00-3200.00%
IWM250117C001350002023-12-04 2:06PM EST135.0057.500.000.000.00-4360.00%
IWM250117C001400002023-11-20 12:36PM EST140.0047.520.000.000.00-1900.00%
IWM250117C001410002023-10-23 10:46AM EST141.0037.3245.0446.790.00--422.56%
IWM250117C001420002023-11-03 9:06AM EST142.0042.7449.8552.110.00-4536.01%
IWM250117C001430002023-09-27 9:21AM EST143.0044.5631.4932.670.00-990.00%
IWM250117C001440002023-11-09 3:09PM EST144.0034.100.000.000.00-5110.00%
IWM250117C001450002023-12-07 3:24PM EST145.0048.270.000.000.00-1950.00%
IWM250117C001460002023-11-20 2:33PM EST146.0042.400.000.000.00-110.00%
IWM250117C001470002023-09-13 2:40PM EST147.0046.5835.1536.720.00-8100.00%
IWM250117C001480002023-10-30 11:07AM EST148.0028.4740.0540.920.00-11222.31%
IWM250117C001490002023-11-16 3:34PM EST149.0038.210.000.000.00-1250.00%
IWM250117C001500002023-12-07 12:17PM EST150.0043.740.000.000.00-2440.00%
IWM250117C001520002023-11-24 10:15AM EST152.0038.260.000.000.00-110.00%
IWM250117C001530002023-07-07 12:37PM EST153.0047.1652.7955.540.00-1150.76%
IWM250117C001540002023-11-06 1:42PM EST154.0030.8239.4040.810.00-21530.38%
IWM250117C001550002023-11-27 2:11PM EST155.0035.420.000.000.00-1290.00%
IWM250117C001570002023-11-06 9:52AM EST157.0029.4637.0738.480.00-5629.77%
IWM250117C001580002023-06-29 8:53AM EST158.0043.3949.9253.320.00--250.88%
IWM250117C001590002023-12-04 3:06PM EST159.0038.500.000.000.00-150.00%
IWM250117C001600002023-12-06 3:58PM EST160.0035.460.000.000.00-411930.00%
IWM250117C001610002023-11-03 8:53AM EST161.0028.4034.5036.410.00-1330.46%
IWM250117C001620002023-11-09 1:18PM EST162.0022.430.000.000.00-29510.00%
IWM250117C001640002023-12-06 12:11PM EST164.0034.150.000.000.00-1400.00%
IWM250117C001650002023-12-06 10:16AM EST165.0034.800.000.000.00-41290.00%
IWM250117C001660002023-12-01 12:36PM EST166.0030.480.000.000.00-2170.00%
IWM250117C001670002023-11-20 3:53PM EST167.0026.700.000.000.00-13360.00%
IWM250117C001680002023-12-04 10:09AM EST168.0030.880.000.000.00-12340.00%
IWM250117C001690002023-11-14 11:37AM EST169.0024.200.000.000.00-390.00%
IWM250117C001700002023-12-07 11:23AM EST170.0028.490.000.000.00-17340.00%
IWM250117C001710002023-11-29 9:30AM EST171.0023.660.000.000.00-140.00%
IWM250117C001720002023-12-04 1:03PM EST172.0028.920.000.000.00-21490.00%
IWM250117C001730002023-11-20 12:37PM EST173.0022.700.000.000.00-1900.00%
IWM250117C001740002023-12-07 2:01PM EST174.0026.060.000.000.00-2450.00%
IWM250117C001750002023-12-07 11:38AM EST175.0024.980.000.000.00-22,2930.00%
IWM250117C001760002023-12-05 11:17AM EST176.0024.750.000.000.00-1480.00%
IWM250117C001770002023-11-22 2:21PM EST177.0019.200.000.000.00-11640.00%
IWM250117C001780002023-11-28 3:33PM EST178.0018.500.000.000.00-1230.00%
IWM250117C001790002023-11-20 3:53PM EST179.0019.200.000.000.00-6380.00%
IWM250117C001800002023-12-07 3:11PM EST180.0022.400.000.000.00-41,5320.00%
IWM250117C001810002023-12-05 9:51AM EST181.0021.700.000.000.00-23560.00%
IWM250117C001820002023-12-05 10:06AM EST182.0021.990.000.000.00-1920.00%
IWM250117C001830002023-11-30 3:57PM EST183.0016.700.000.000.00-12380.00%
IWM250117C001840002023-12-07 2:10PM EST184.0020.110.000.000.00-13140.00%
IWM250117C001850002023-12-07 4:06PM EST185.0019.700.000.000.00-95,9040.00%
IWM250117C001860002023-12-06 2:57PM EST186.0018.900.000.000.00-51,4970.10%
IWM250117C001870002023-12-06 11:47AM EST187.0018.800.000.000.00-1840.20%
IWM250117C001880002023-12-06 11:18AM EST188.0018.700.000.000.00-4590.39%
IWM250117C001890002023-11-29 2:19PM EST189.0013.760.000.000.00-33550.39%
IWM250117C001900002023-12-07 4:06PM EST190.0016.900.000.000.00-1,5325,8490.78%
IWM250117C001910002023-12-06 1:31PM EST191.0016.580.000.000.00-111670.78%
IWM250117C001920002023-11-29 2:12PM EST192.0012.320.000.000.00-223270.78%
IWM250117C001930002023-12-01 1:36PM EST193.0014.110.000.000.00-1810.78%
IWM250117C001940002023-12-05 3:47PM EST194.0014.300.000.000.00-1560.78%
IWM250117C001950002023-12-07 2:48PM EST195.0014.160.000.000.00-172,6511.56%
IWM250117C001960002023-12-01 10:04AM EST196.0010.820.000.000.00-301051.56%
IWM250117C001970002023-12-06 9:53AM EST197.0014.260.000.000.00-12,6491.56%
IWM250117C001980002023-11-24 9:30AM EST198.009.360.000.000.00-12731.56%
IWM250117C002000002023-12-07 3:43PM EST200.0011.800.000.000.00-395,9691.56%
IWM250117C002050002023-12-06 10:47AM EST205.0010.750.000.000.00-42341.56%
IWM250117C002100002023-12-07 9:39AM EST210.007.470.000.000.00-14963.13%
IWM250117C002150002023-12-07 1:37PM EST215.006.560.000.000.00-52,5913.13%
IWM250117C002200002023-12-07 3:21PM EST220.005.290.000.000.00-2047,7653.13%
IWM250117C002250002023-12-04 3:46PM EST225.004.650.000.000.00-131,0223.13%
IWM250117C002300002023-12-07 2:21PM EST230.003.460.000.000.00-103,0833.13%
IWM250117C002350002023-12-04 3:36PM EST235.002.970.000.000.00-26056.25%
IWM250117C002400002023-12-07 3:14PM EST240.002.130.000.000.00-2012,4606.25%
IWM250117C002450002023-12-04 9:30AM EST245.001.440.000.000.00-16166.25%
IWM250117C002500002023-12-07 2:05PM EST250.001.350.000.000.00-61,1536.25%
IWM250117C002550002023-12-07 2:45PM EST255.001.100.000.000.00-301,1486.25%
IWM250117C002600002023-12-07 1:12PM EST260.000.840.000.000.00-502206.25%
IWM250117C002650002023-12-06 3:27PM EST265.000.660.000.000.00-101476.25%
IWM250117C002700002023-12-05 10:18AM EST270.000.560.000.000.00-758436.25%
IWM250117C002750002023-11-29 10:41AM EST275.000.330.000.000.00-201456.25%
IWM250117C002800002023-12-04 3:51PM EST280.000.460.000.000.00-25536.25%
IWM250117C002850002023-11-27 10:50AM EST285.000.220.000.000.00-5196.25%
IWM250117C002900002023-10-05 10:07AM EST290.000.160.090.280.00-16419.80%
IWM250117C002950002023-12-06 3:33PM EST295.000.270.000.000.00-47656.25%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM250117P000850002023-12-05 10:22AM EST85.000.550.000.000.00-11,30612.50%
IWM250117P000900002023-12-05 1:36PM EST90.000.660.000.000.00-21,45712.50%
IWM250117P000950002023-12-05 11:03AM EST95.000.750.000.000.00-14,05912.50%
IWM250117P001000002023-12-06 3:49PM EST100.000.920.000.000.00-32,49812.50%
IWM250117P001050002023-10-24 10:51AM EST105.001.850.961.180.00-233933.91%
IWM250117P001100002023-11-30 11:05AM EST110.001.260.000.000.00-77,97412.50%
IWM250117P001150002023-11-20 2:29PM EST115.001.560.000.000.00-151312.50%
IWM250117P001200002023-12-05 2:10PM EST120.001.680.000.000.00-24566.25%
IWM250117P001250002023-12-06 3:50PM EST125.002.010.000.000.00-894,3066.25%
IWM250117P001300002023-12-06 3:28PM EST130.002.330.000.000.00-616386.25%
IWM250117P001350002023-12-07 2:19PM EST135.002.580.000.000.00-121,7486.25%
IWM250117P001400002023-12-05 2:10PM EST140.003.120.000.000.00-417,2616.25%
IWM250117P001410002023-12-01 12:45PM EST141.003.080.000.000.00-11086.25%
IWM250117P001420002023-11-22 9:33AM EST142.003.590.000.000.00-24166.25%
IWM250117P001430002023-11-03 9:40AM EST143.004.573.143.270.00-11424.02%
IWM250117P001440002023-11-15 12:30PM EST144.003.710.000.000.00-122266.25%
IWM250117P001450002023-12-04 10:45AM EST145.003.510.000.000.00-112,7226.25%
IWM250117P001470002023-11-14 9:33AM EST147.004.800.000.000.00-404416.25%
IWM250117P001480002023-12-01 2:46PM EST148.003.900.000.000.00-1416.25%
IWM250117P001490002023-10-20 9:49AM EST149.007.744.614.730.00-422124.47%
IWM250117P001500002023-11-27 2:15PM EST150.004.520.000.000.00-121,6313.13%
IWM250117P001510002023-10-24 11:33AM EST151.008.164.614.850.00-3613823.73%
IWM250117P001520002023-11-10 11:42AM EST152.006.880.000.000.00-1563.13%
IWM250117P001530002023-11-10 12:45PM EST153.006.900.000.000.00-2362363.13%
IWM250117P001540002023-11-10 11:39AM EST154.007.420.000.000.00-1693.13%
IWM250117P001550002023-12-07 10:25AM EST155.005.050.000.000.00-1011,7853.13%
IWM250117P001560002023-12-04 11:29AM EST156.005.140.000.000.00-11953.13%
IWM250117P001570002023-11-10 2:04PM EST157.007.730.000.000.00-33,8663.13%
IWM250117P001580002023-11-29 4:10PM EST158.005.980.000.000.00-31103.13%
IWM250117P001590002023-11-10 11:40AM EST159.008.810.000.000.00-12003.13%
IWM250117P001600002023-12-07 12:33PM EST160.005.860.000.000.00-48543,4503.13%
IWM250117P001610002023-12-07 12:59PM EST161.006.030.000.000.00-44513.13%
IWM250117P001620002023-12-07 9:30AM EST162.006.500.000.000.00-5183.13%
IWM250117P001630002023-11-10 11:35AM EST163.0010.080.000.000.00-1963.13%
IWM250117P001640002023-12-07 1:00PM EST164.006.660.000.000.00-7263.13%
IWM250117P001650002023-12-06 10:24AM EST165.006.630.000.000.00-38,9173.13%
IWM250117P001660002023-11-20 12:14PM EST166.008.040.000.000.00-63253.13%
IWM250117P001670002023-11-28 10:07AM EST167.008.300.000.000.00-16571.56%
IWM250117P001680002023-12-05 10:58AM EST168.007.590.000.000.00-15861.56%
IWM250117P001690002023-12-04 3:17PM EST169.007.550.000.000.00-12031.56%
IWM250117P001700002023-12-07 12:58PM EST170.008.100.000.000.00-128,2681.56%
IWM250117P001710002023-11-15 12:39PM EST171.009.230.000.000.00-812201.56%
IWM250117P001720002023-11-17 1:46PM EST172.0010.030.000.000.00-654331.56%
IWM250117P001730002023-11-17 2:41PM EST173.0010.390.000.000.00-251071.56%
IWM250117P001740002023-11-14 2:36PM EST174.0010.980.000.000.00-22601.56%
IWM250117P001750002023-12-07 10:15AM EST175.009.760.000.000.00-413,5241.56%
IWM250117P001760002023-12-05 9:54AM EST176.009.800.000.000.00-14051.56%
IWM250117P001770002023-12-01 12:50PM EST177.0010.000.000.000.00-1304820.78%
IWM250117P001780002023-11-17 9:45AM EST178.0012.470.000.000.00-12500.78%
IWM250117P001790002023-12-05 9:42AM EST179.0010.900.000.000.00-13600.78%
IWM250117P001800002023-12-07 3:09PM EST180.0011.220.000.000.00-2110,1130.78%
IWM250117P001810002023-12-01 12:17PM EST181.0011.560.000.000.00-32030.78%
IWM250117P001820002023-12-04 10:08AM EST182.0011.580.000.000.00-101800.39%
IWM250117P001830002023-12-01 12:18PM EST183.0012.380.000.000.00-31200.39%
IWM250117P001840002023-12-04 3:47PM EST184.0012.000.000.000.00-33340.20%
IWM250117P001850002023-12-07 11:35AM EST185.0013.330.000.000.00-510,4840.05%
IWM250117P001860002023-12-07 1:23PM EST186.0013.480.000.000.00-23300.00%
IWM250117P001870002023-10-12 8:45AM EST187.0019.1120.5321.460.00-1213426.42%
IWM250117P001880002023-12-01 9:35AM EST188.0016.310.000.000.00-51030.00%
IWM250117P001890002023-12-01 12:42PM EST189.0014.680.000.000.00-30490.00%
IWM250117P001900002023-12-06 3:59PM EST190.0015.830.000.000.00-17,8370.00%
IWM250117P001910002023-11-01 1:13PM EST191.0028.5015.1515.380.00-71115.64%
IWM250117P001920002023-11-16 10:30AM EST192.0019.920.000.000.00-12640.00%
IWM250117P001930002023-10-31 1:44PM EST193.0029.4718.5319.090.00-1918.84%
IWM250117P001940002023-12-04 3:27PM EST194.0016.460.000.000.00-1190.00%
IWM250117P001950002023-12-04 11:00AM EST195.0017.490.000.000.00-13,5190.00%
IWM250117P001960002023-12-04 3:16PM EST196.0017.480.000.000.00-1840.00%
IWM250117P001970002023-11-21 3:11PM EST197.0022.570.000.000.00-13,1040.00%
IWM250117P001980002023-09-18 8:36AM EST198.0020.5925.7527.210.00-25325.22%
IWM250117P002000002023-12-06 10:06AM EST200.0019.000.000.000.00-14700.00%
IWM250117P002050002023-11-21 2:11PM EST205.0029.300.000.000.00-480.00%
IWM250117P002100002023-11-29 9:31AM EST210.0030.600.000.000.00-190.00%
IWM250117P002150002023-12-06 3:59PM EST215.0032.230.000.000.00-120.00%
IWM250117P002200002023-12-04 3:50PM EST220.0034.000.000.000.00-1190.00%
IWM250117P002250002023-10-18 10:11AM EST225.0052.8046.3147.120.00-15325.44%
IWM250117P002300002023-11-16 3:01PM EST230.0053.700.000.000.00-510.00%
IWM250117P002350002023-06-16 1:09PM EST235.0049.5741.5445.420.00-500.00%
IWM250117P002400002023-09-28 8:44AM EST240.0063.6576.6079.080.00-50051.61%
IWM250117P002450002023-10-05 8:54AM EST245.0073.8069.3671.310.00-27037.32%
IWM250117P002500002023-11-03 9:06AM EST250.0075.4062.5067.500.00-99123.41%
IWM250117P002550002023-10-18 1:51PM EST255.0083.3176.3477.110.00--033.32%
IWM250117P002700002023-03-29 10:31AM EST270.0095.5192.0097.000.00--044.47%
IWM250117P002750002023-04-04 10:14AM EST275.00100.18102.00107.000.00--052.85%
IWM250117P002800002023-01-25 9:50AM EST280.0095.0090.5394.410.00--00.00%