Mercado abrirá em 7 h 27 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
195,78-2,91 (-1,46%)
No fechamento: 04:00PM EDT
195,61 -0,17 (-0,09%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM250620C000850002024-02-22 1:25PM EDT85.00117.47121.72124.600.00-11788.64%
IWM250620C000900002024-02-13 3:10PM EDT90.00108.10113.95116.210.00-52274.85%
IWM250620C000950002023-12-28 11:04AM EDT95.00114.04103.52106.060.00--1253.70%
IWM250620C001000002024-04-12 3:13PM EDT100.00102.000.000.000.00-100.00%
IWM250620C001050002024-04-02 10:49AM EDT105.00104.150.000.000.00-100.00%
IWM250620C001100002023-11-03 9:48AM EDT110.0071.0580.0881.480.00-300.00%
IWM250620C001150002024-03-26 2:40PM EDT115.0096.700.000.000.00-100.00%
IWM250620C001200002024-04-03 2:11PM EDT120.0091.950.000.000.00-100.00%
IWM250620C001250002023-11-15 3:17PM EDT125.0062.0277.4780.560.00-4850.47%
IWM250620C001300002024-03-18 11:07AM EDT130.0079.170.000.000.00-100.00%
IWM250620C001350002024-03-05 11:44AM EDT135.0076.9476.6979.870.00-14258.67%
IWM250620C001400002023-12-15 2:27PM EDT140.0066.0360.7363.510.00-21237.55%
IWM250620C001450002023-12-26 4:05PM EDT145.0069.3059.3061.550.00-223940.48%
IWM250620C001500002024-04-15 2:12PM EDT150.0055.540.000.000.00-1100.00%
IWM250620C001550002024-02-01 11:11AM EDT155.0050.5059.3861.710.00-23250.66%
IWM250620C001600002024-04-04 9:49AM EDT160.0058.740.000.000.00-100.00%
IWM250620C001650002024-04-11 1:37PM EDT165.0049.290.000.000.00-100.00%
IWM250620C001700002024-04-15 1:25PM EDT170.0040.300.000.000.00-100.00%
IWM250620C001710002024-04-02 10:28AM EDT171.0046.750.000.000.00-100.00%
IWM250620C001720002024-04-01 10:18AM EDT172.0049.470.000.000.00-200.00%
IWM250620C001730002024-04-10 3:14PM EDT173.0041.790.000.000.00-100.00%
IWM250620C001740002024-01-02 12:15PM EDT174.0043.0036.3637.600.00-11131.65%
IWM250620C001750002024-04-12 11:14AM EDT175.0040.000.000.000.00-100.00%
IWM250620C001760002024-04-15 2:21PM EDT176.0035.540.000.000.00-200.00%
IWM250620C001770002024-04-09 3:06PM EDT177.0042.450.000.000.00-200.00%
IWM250620C001780002023-09-13 1:27PM EDT178.0028.6219.1119.810.00-219.79%
IWM250620C001790002023-12-19 3:33PM EDT179.0038.7029.0830.850.00-1426.46%
IWM250620C001800002024-04-15 3:59PM EDT180.0032.840.000.000.00-500.00%
IWM250620C001810002024-03-18 3:09PM EDT181.0036.600.000.000.00-200.00%
IWM250620C001820002024-02-20 10:50AM EDT182.0034.9640.1842.180.00-22142.96%
IWM250620C001830002024-03-18 3:09PM EDT183.0035.130.000.000.00-300.00%
IWM250620C001840002024-04-11 1:36PM EDT184.0035.010.000.000.00-100.00%
IWM250620C001850002024-04-10 9:46AM EDT185.0033.030.000.000.00-200.00%
IWM250620C001900002024-04-12 12:32PM EDT190.0028.920.000.000.00-3000.00%
IWM250620C001950002024-04-15 2:47PM EDT195.0023.100.000.000.00-900.00%
IWM250620C001990002024-04-12 2:40PM EDT199.0022.500.000.000.00-400.39%
IWM250620C002000002024-04-15 2:06PM EDT200.0020.690.000.000.00-1300.39%
IWM250620C002010002024-04-12 12:19PM EDT201.0022.330.000.000.00-100.78%
IWM250620C002020002024-04-12 12:23PM EDT202.0021.620.000.000.00-100.78%
IWM250620C002030002024-03-07 11:03AM EDT203.0026.4523.6124.800.00-13732.87%
IWM250620C002040002024-04-10 11:03AM EDT204.0021.740.000.000.00-400.78%
IWM250620C002050002024-04-15 2:24PM EDT205.0017.790.000.000.00-26100.78%
IWM250620C002060002024-04-12 12:09PM EDT206.0019.790.000.000.00-300.78%
IWM250620C002070002024-04-03 11:28AM EDT207.0023.440.000.000.00-301.56%
IWM250620C002080002024-04-12 11:27AM EDT208.0018.860.000.000.00-3101.56%
IWM250620C002090002024-04-10 3:29PM EDT209.0018.800.000.000.00-701.56%
IWM250620C002100002024-04-15 3:46PM EDT210.0015.380.000.000.00-26401.56%
IWM250620C002110002024-04-12 11:16AM EDT211.0017.270.000.000.00-801.56%
IWM250620C002120002024-04-15 3:45PM EDT212.0014.490.000.000.00-201.56%
IWM250620C002130002024-03-19 11:10AM EDT213.0016.600.000.000.00-101.56%
IWM250620C002140002024-04-15 12:07PM EDT214.0014.700.000.000.00-2401.56%
IWM250620C002150002024-04-12 3:13PM EDT215.0014.260.000.000.00-201.56%
IWM250620C002160002024-03-15 2:19PM EDT216.0016.2614.2314.520.00-295626.14%
IWM250620C002170002024-04-15 9:30AM EDT217.0014.090.000.000.00-101.56%
IWM250620C002180002024-03-18 12:25PM EDT218.0015.140.000.000.00-201.56%
IWM250620C002190002024-04-03 12:17PM EDT219.0016.750.000.000.00-103.13%
IWM250620C002200002024-04-15 3:59PM EDT220.0011.390.000.000.00-803.13%
IWM250620C002210002024-03-14 3:35PM EDT221.0013.2212.2112.550.00-6312125.56%
IWM250620C002220002024-04-10 1:01PM EDT222.0013.060.000.000.00-703.13%
IWM250620C002230002024-04-15 2:45PM EDT223.0010.400.000.000.00-8403.13%
IWM250620C002240002024-04-15 12:58PM EDT224.0010.410.000.000.00-203.13%
IWM250620C002250002024-04-15 12:57PM EDT225.0010.050.000.000.00-703.13%
IWM250620C002300002024-04-15 11:41AM EDT230.008.730.000.000.00-1503.13%
IWM250620C002350002024-04-15 12:57PM EDT235.007.220.000.000.00-76803.13%
IWM250620C002400002024-04-15 2:39PM EDT240.005.870.000.000.00-1303.13%
IWM250620C002450002024-04-10 1:04PM EDT245.006.160.000.000.00-203.13%
IWM250620C002500002024-04-15 3:29PM EDT250.004.100.000.000.00-6706.25%
IWM250620C002550002024-04-15 3:29PM EDT255.003.410.000.000.00-706.25%
IWM250620C002600002024-04-15 3:40PM EDT260.002.990.000.000.00-8606.25%
IWM250620C002650002024-04-15 2:17PM EDT265.002.380.000.000.00-8506.25%
IWM250620C002700002024-04-11 10:03AM EDT270.002.670.000.000.00-1006.25%
IWM250620C002750002024-04-15 3:29PM EDT275.001.710.000.000.00-606.25%
IWM250620C002800002024-04-15 3:29PM EDT280.001.440.000.000.00-606.25%
IWM250620C002850002024-04-15 3:16PM EDT285.001.250.000.000.00-106.25%
IWM250620C002900002024-04-15 2:41PM EDT290.001.060.000.000.00-1806.25%
IWM250620C002950002024-04-15 2:41PM EDT295.000.930.000.000.00-1606.25%
IWM250620C003000002024-04-15 3:45PM EDT300.000.830.000.000.00-4606.25%
IWM250620C003050002024-04-12 4:04PM EDT305.000.760.000.000.00-506.25%
IWM250620C003100002024-04-15 4:00PM EDT310.000.630.000.000.00-32306.25%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM250620P000850002024-04-11 2:37PM EDT85.000.380.000.000.00-2012.50%
IWM250620P000900002024-02-27 4:25PM EDT90.000.570.190.710.00-307,39238.87%
IWM250620P000950002024-03-06 11:27AM EDT95.000.650.280.640.00-48,04935.78%
IWM250620P001000002024-04-10 3:22PM EDT100.000.710.000.000.00-500012.50%
IWM250620P001050002024-04-02 2:10PM EDT105.000.800.000.000.00-2012.50%
IWM250620P001100002023-12-27 12:39PM EDT110.001.491.051.330.00-23733.81%
IWM250620P001150002024-03-22 3:26PM EDT115.000.990.000.000.00-319012.50%
IWM250620P001200002024-04-11 10:53AM EDT120.001.250.000.000.00-10012.50%
IWM250620P001250002024-03-22 1:18PM EDT125.001.300.000.000.00-12506.25%
IWM250620P001300002024-04-04 3:23PM EDT130.001.550.000.000.00-3006.25%
IWM250620P001350002024-04-09 11:36AM EDT135.001.830.000.000.00-10,00006.25%
IWM250620P001400002024-04-15 3:59PM EDT140.002.590.000.000.00-3206.25%
IWM250620P001450002024-04-10 2:09PM EDT145.002.640.000.000.00-106.25%
IWM250620P001500002024-04-15 9:43AM EDT150.003.180.000.000.00-206.25%
IWM250620P001550002024-04-05 2:21PM EDT155.003.310.000.000.00-60306.25%
IWM250620P001600002024-04-15 3:54PM EDT160.004.990.000.000.00-3603.13%
IWM250620P001650002024-03-26 9:38AM EDT165.004.200.000.000.00-103.13%
IWM250620P001700002024-04-15 10:17AM EDT170.006.110.000.000.00-2,50003.13%
IWM250620P001710002024-03-20 2:00PM EDT171.005.630.000.000.00-203.13%
IWM250620P001720002024-03-15 2:19PM EDT172.006.116.576.860.00-11,26720.17%
IWM250620P001730002024-04-15 1:38PM EDT173.007.430.000.000.00-3403.13%
IWM250620P001740002024-04-12 3:21PM EDT174.007.360.000.000.00-23503.13%
IWM250620P001750002024-04-15 3:52PM EDT175.007.990.000.000.00-7503.13%
IWM250620P001760002024-04-12 3:17PM EDT176.007.870.000.000.00-8701.56%
IWM250620P001770002024-04-15 1:38PM EDT177.008.360.000.000.00-4201.56%
IWM250620P001780002024-04-15 2:35PM EDT178.008.670.000.000.00-24601.56%
IWM250620P001790002024-04-15 2:35PM EDT179.008.930.000.000.00-25601.56%
IWM250620P001800002024-04-15 2:51PM EDT180.009.360.000.000.00-1,36501.56%
IWM250620P001810002024-04-15 10:22AM EDT181.008.830.000.000.00-4001.56%
IWM250620P001820002024-04-15 2:35PM EDT182.009.800.000.000.00-9101.56%
IWM250620P001830002024-04-15 1:41PM EDT183.0010.030.000.000.00-7201.56%
IWM250620P001840002024-04-15 2:36PM EDT184.0010.370.000.000.00-20901.56%
IWM250620P001850002024-04-12 2:15PM EDT185.009.870.000.000.00-1,43201.56%
IWM250620P001900002024-04-15 2:45PM EDT190.0012.400.000.000.00-5800.78%
IWM250620P001950002024-04-15 12:57PM EDT195.0013.800.000.000.00-75400.10%
IWM250620P001990002024-04-15 9:38AM EDT199.0014.120.000.000.00-200.00%
IWM250620P002000002024-04-15 2:23PM EDT200.0016.610.000.000.00-18100.00%
IWM250620P002010002024-04-02 2:18PM EDT201.0013.580.000.000.00-800.00%
IWM250620P002020002024-04-04 3:59PM EDT202.0014.320.000.000.00-3000.00%
IWM250620P002030002024-03-19 10:23AM EDT203.0015.840.000.000.00-100.00%
IWM250620P002040002024-04-10 3:20PM EDT204.0015.970.000.000.00-400.00%
IWM250620P002050002024-04-08 2:49PM EDT205.0014.370.000.000.00-1,25000.00%
IWM250620P002060002024-04-11 1:01PM EDT206.0016.500.000.000.00-3200.00%
IWM250620P002070002024-04-09 2:49PM EDT207.0015.470.000.000.00-3200.00%
IWM250620P002080002024-03-15 2:07PM EDT208.0017.1218.7119.020.00-25028113.67%
IWM250620P002090002024-03-27 1:22PM EDT209.0014.990.000.000.00-700.00%
IWM250620P002100002024-04-02 11:41AM EDT210.0017.340.000.000.00-2500.00%
IWM250620P002110002024-03-28 3:17PM EDT211.0014.940.000.000.00-700.00%
IWM250620P002120002024-03-14 10:24AM EDT212.0019.5020.8221.140.00-33012.73%
IWM250620P002130002024-02-23 12:55PM EDT213.0021.7117.6718.640.00-881697.77%
IWM250620P002140002024-03-15 3:03PM EDT214.0020.2421.9422.270.00-1,0001,07912.21%
IWM250620P002150002024-04-09 12:02PM EDT215.0019.250.000.000.00-1,00000.00%
IWM250620P002160002024-01-02 3:29PM EDT216.0024.2225.6026.620.00-121416.07%
IWM250620P002170002024-02-23 4:48PM EDT217.0024.0119.7120.710.00-261230.00%
IWM250620P002180002024-01-02 2:22PM EDT218.0024.9126.9027.970.00--615.87%
IWM250620P002190002024-01-02 1:39PM EDT219.0024.7927.5728.630.00-4410615.72%
IWM250620P002200002024-03-21 1:25PM EDT220.0020.330.000.000.00-100.00%
IWM250620P002220002024-03-11 3:12PM EDT222.0023.9025.3026.830.00-50508.11%
IWM250620P002240002024-03-21 3:19PM EDT224.0022.350.000.000.00--00.00%
IWM250620P002250002024-03-22 1:59PM EDT225.0024.400.000.000.00-200.00%
IWM250620P002300002024-04-10 11:13AM EDT230.0031.220.000.000.00-100.00%
IWM250620P002350002024-04-09 11:06AM EDT235.0032.260.000.000.00-400.00%
IWM250620P002400002024-03-15 1:04PM EDT240.0039.3139.4943.370.00-840.00%
IWM250620P002450002024-03-21 3:19PM EDT245.0037.190.000.000.00-200.00%
IWM250620P002500002024-04-05 10:11AM EDT250.0045.950.000.000.00-100.00%
IWM250620P002550002024-03-05 4:49PM EDT255.0051.1149.0652.920.00-10000.00%
IWM250620P002600002024-03-28 12:55PM EDT260.0048.900.000.000.00-100.00%
IWM250620P002750002024-01-03 3:59PM EDT275.0079.2779.2582.040.00--024.30%
IWM250620P002800002024-01-03 3:59PM EDT280.0084.2384.2487.040.00-1125.18%
IWM250620P002850002023-11-15 3:55PM EDT285.00106.2386.7789.850.00--019.01%
IWM250620P003000002024-02-29 11:15AM EDT300.0095.4088.7390.330.00-2000.00%