Mercado abrirá em 43 mins

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
198,57+3,27 (+1,67%)
No fechamento: 04:00PM EDT
198,08 -0,49 (-0,25%)
Pré-Abertura: 08:15AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM251219C000850002024-03-18 9:46AM EDT85.00119.87110.45113.800.00-21229.49%
IWM251219C000950002024-02-12 10:56AM EDT95.00111.00113.48117.190.00-311565.96%
IWM251219C001000002024-04-22 1:11PM EDT100.00100.780.000.000.00-3320.00%
IWM251219C001100002024-02-12 11:01AM EDT110.0098.08100.15103.590.00-1558.67%
IWM251219C001150002023-12-04 1:23PM EDT115.0078.6084.8289.810.00-1041.33%
IWM251219C001200002024-04-22 9:43AM EDT120.0080.970.000.000.00-15230.00%
IWM251219C001250002024-02-20 4:31PM EDT125.0082.3889.5393.170.00-5956.82%
IWM251219C001300002024-04-19 9:30AM EDT130.0071.800.000.000.00-5250.00%
IWM251219C001350002024-04-19 9:30AM EDT135.0067.640.000.000.00-5930.00%
IWM251219C001400002023-12-06 10:55AM EDT140.0059.4665.5168.480.00-51735.97%
IWM251219C001450002023-12-08 11:13AM EDT145.0055.8459.9963.800.00-176334.10%
IWM251219C001500002024-04-22 3:43PM EDT150.0058.300.000.000.00-52,2840.00%
IWM251219C001550002024-02-12 3:52PM EDT155.0061.3061.8765.320.00-316244.64%
IWM251219C001600002024-04-22 3:07PM EDT160.0050.800.000.000.00-21,4380.00%
IWM251219C001650002024-04-16 11:15AM EDT165.0046.550.000.000.00-1480.00%
IWM251219C001700002024-04-18 1:27PM EDT170.0041.870.000.000.00-11,5760.00%
IWM251219C001750002024-03-27 3:04PM EDT175.0050.690.000.000.00-12740.00%
IWM251219C001800002024-04-16 9:47AM EDT180.0035.800.000.000.00-163,5830.00%
IWM251219C001850002024-04-16 11:42AM EDT185.0033.500.000.000.00-212,9720.00%
IWM251219C001900002024-03-27 2:17PM EDT190.0040.190.000.000.00-21400.00%
IWM251219C001950002024-04-19 2:00PM EDT195.0026.100.000.000.00-44,7950.00%
IWM251219C001990002024-04-19 3:08PM EDT199.0023.480.000.000.00-150.05%
IWM251219C002000002024-04-23 10:20AM EDT200.0026.550.000.000.00-19,8420.20%
IWM251219C002010002024-04-04 9:35AM EDT201.0031.470.000.000.00-110.20%
IWM251219C002020002024-04-17 3:50PM EDT202.0022.930.000.000.00-1120.39%
IWM251219C002030002024-03-22 11:15AM EDT203.0029.6621.7722.410.00-1123.90%
IWM251219C002040002024-04-23 2:37PM EDT204.0024.900.000.000.00-75060.39%
IWM251219C002050002024-04-23 12:34PM EDT205.0024.300.000.000.00-105,4650.78%
IWM251219C002060002024-04-16 1:44PM EDT206.0021.740.000.000.00-160.78%
IWM251219C002070002024-03-04 11:33AM EDT207.0028.7827.0729.160.00-11332.10%
IWM251219C002080002024-04-15 3:38PM EDT208.0021.350.000.000.00-1,0001,0420.78%
IWM251219C002090002024-04-16 11:17AM EDT209.0020.400.000.000.00-38400.78%
IWM251219C002100002024-04-23 11:31AM EDT210.0021.550.000.000.00-85,8790.78%
IWM251219C002110002024-03-27 4:10PM EDT211.0028.200.000.000.00-110.78%
IWM251219C002120002024-04-19 3:23PM EDT212.0017.400.000.000.00-43,4021.56%
IWM251219C002130002024-04-16 1:44PM EDT213.0018.540.000.000.00-361.56%
IWM251219C002140002024-04-23 1:35PM EDT214.0019.710.000.000.00-221.56%
IWM251219C002150002024-04-22 3:25PM EDT215.0017.690.000.000.00-14,8181.56%
IWM251219C002160002024-04-19 3:15PM EDT216.0015.810.000.000.00-3121.56%
IWM251219C002170002024-04-23 9:47AM EDT217.0017.550.000.000.00-7881.56%
IWM251219C002180002024-04-22 11:22AM EDT218.0015.500.000.000.00-121841.56%
IWM251219C002190002024-04-23 9:48AM EDT219.0016.790.000.000.00-351151.56%
IWM251219C002200002024-04-23 9:52AM EDT220.0016.530.000.000.00-1887,6661.56%
IWM251219C002210002024-04-23 9:49AM EDT221.0016.000.000.000.00-41711.56%
IWM251219C002230002024-04-23 11:39AM EDT223.0015.730.000.000.00-1001791.56%
IWM251219C002240002024-04-23 1:36PM EDT224.0015.490.000.000.00-2302,7821.56%
IWM251219C002250002024-04-23 2:06PM EDT225.0015.100.000.000.00-2976,6951.56%
IWM251219C002300002024-04-23 3:45PM EDT230.0013.000.000.000.00-201,5363.13%
IWM251219C002350002024-04-23 1:25PM EDT235.0011.590.000.000.00-861,2413.13%
IWM251219C002400002024-04-23 3:55PM EDT240.009.910.000.000.00-617,0153.13%
IWM251219C002450002024-04-23 1:30PM EDT245.008.830.000.000.00-1006,9803.13%
IWM251219C002500002024-04-19 1:26PM EDT250.006.450.000.000.00-156,6823.13%
IWM251219C002550002024-04-18 9:57AM EDT255.005.580.000.000.00-11,1333.13%
IWM251219C002600002024-04-22 1:14PM EDT260.005.000.000.000.00-1994,0553.13%
IWM251219C002650002024-04-12 3:35PM EDT265.005.430.000.000.00-153436.25%
IWM251219C002700002024-04-16 11:29AM EDT270.003.930.000.000.00-13536.25%
IWM251219C002750002024-04-22 12:46PM EDT275.003.210.000.000.00-21746.25%
IWM251219C002800002024-04-16 9:45AM EDT280.002.860.000.000.00-14746.25%
IWM251219C002850002024-04-08 1:39PM EDT285.004.160.000.000.00-23216.25%
IWM251219C002900002024-04-10 9:57AM EDT290.003.110.000.000.00-25126.25%
IWM251219C002950002024-04-19 2:43PM EDT295.001.610.000.000.00-596736.25%
IWM251219C003000002024-04-23 4:05PM EDT300.001.810.000.000.00-61,7036.25%
IWM251219C003050002024-04-22 1:16PM EDT305.001.410.000.000.00-83786.25%
IWM251219C003100002024-04-23 3:51PM EDT310.001.420.000.000.00-181,2506.25%
Opções de vendapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM251219P000850002024-04-23 1:10PM EDT85.000.580.000.000.00-411,58312.50%
IWM251219P000860002024-04-11 2:30PM EDT86.000.630.000.000.00-241312.50%
IWM251219P000870002024-01-26 1:34PM EDT87.000.900.481.090.00-1,6831,93937.38%
IWM251219P000880002024-01-26 1:28PM EDT88.000.850.501.110.00-1,7801,94137.04%
IWM251219P000890002024-02-20 11:09AM EDT89.000.930.560.820.00-52,54634.56%
IWM251219P000900002024-04-15 10:05AM EDT90.000.810.000.000.00-209,66312.50%
IWM251219P000950002024-04-11 2:32PM EDT95.000.850.000.000.00-3228,04712.50%
IWM251219P001000002024-04-12 9:43AM EDT100.001.040.000.000.00-236,61712.50%
IWM251219P001050002024-04-11 1:42PM EDT105.001.130.000.000.00-1010,13712.50%
IWM251219P001100002024-04-16 11:17AM EDT110.001.570.000.000.00-5735,29712.50%
IWM251219P001150002024-04-04 3:13PM EDT115.001.580.000.000.00-13,6636.25%
IWM251219P001200002024-04-22 3:54PM EDT120.001.820.000.000.00-46,7696.25%
IWM251219P001250002024-04-10 9:51AM EDT125.002.200.000.000.00-16,7116.25%
IWM251219P001300002024-04-22 3:40PM EDT130.002.570.000.000.00-83,7546.25%
IWM251219P001350002024-04-23 11:45AM EDT135.002.730.000.000.00-219,6866.25%
IWM251219P001400002024-04-23 10:51AM EDT140.003.070.000.000.00-152,1366.25%
IWM251219P001450002024-04-10 10:31AM EDT145.003.730.000.000.00-113,7426.25%
IWM251219P001500002024-04-23 3:56PM EDT150.004.270.000.000.00-6,00347,4176.25%
IWM251219P001550002024-04-22 11:41AM EDT155.005.910.000.000.00-517,6633.13%
IWM251219P001600002024-04-22 3:40PM EDT160.006.430.000.000.00-722,3043.13%
IWM251219P001650002024-04-19 3:49PM EDT165.008.110.000.000.00-3828,4133.13%
IWM251219P001700002024-04-19 3:52PM EDT170.009.310.000.000.00-36914,8413.13%
IWM251219P001750002024-04-19 3:53PM EDT175.0010.630.000.000.00-2,25224,0291.56%
IWM251219P001800002024-04-22 11:23AM EDT180.0011.740.000.000.00-135,6951.56%
IWM251219P001850002024-04-23 2:27PM EDT185.0011.540.000.000.00-221,6401.56%
IWM251219P001900002024-04-19 3:53PM EDT190.0015.490.000.000.00-328,1410.78%
IWM251219P001950002024-04-22 2:23PM EDT195.0016.040.000.000.00-4918,2630.39%
IWM251219P001990002024-04-23 3:05PM EDT199.0016.630.000.000.00-43180.00%
IWM251219P002000002024-04-23 9:52AM EDT200.0017.860.000.000.00-27121,7860.00%
IWM251219P002010002024-04-23 4:04PM EDT201.0017.670.000.000.00-2011840.00%
IWM251219P002020002024-04-23 9:49AM EDT202.0018.800.000.000.00-16810.00%
IWM251219P002030002024-03-05 2:12PM EDT203.0017.2816.3917.550.00-201114.81%
IWM251219P002050002024-04-23 9:47AM EDT205.0020.180.000.000.00-72,8240.00%
IWM251219P002060002024-04-23 1:29PM EDT206.0019.730.000.000.00-170.00%
IWM251219P002070002024-04-02 2:38PM EDT207.0018.400.000.000.00-11,0100.00%
IWM251219P002080002024-04-15 3:38PM EDT208.0022.550.000.000.00-1,0001,0010.00%
IWM251219P002090002024-03-11 2:58PM EDT209.0019.3420.0920.980.00-226814.57%
IWM251219P002100002024-04-19 10:36AM EDT210.0024.860.000.000.00-13,9760.00%
IWM251219P002110002024-02-20 12:33PM EDT211.0023.5717.6119.090.00-3411.31%
IWM251219P002120002024-04-23 1:49PM EDT212.0022.450.000.000.00-1003,5320.00%
IWM251219P002130002024-02-23 1:34PM EDT213.0023.5019.7821.820.00-1,0001,02712.71%
IWM251219P002150002024-04-19 1:45PM EDT215.0027.890.000.000.00-15,2050.00%
IWM251219P002160002024-01-09 12:41PM EDT216.0027.8024.9428.700.00-2917.64%
IWM251219P002170002023-12-18 3:34PM EDT217.0027.7529.2632.300.00--120.58%
IWM251219P002180002023-12-18 3:27PM EDT218.0028.3429.9132.980.00--1120.58%
IWM251219P002190002023-12-21 2:06PM EDT219.0028.4329.3232.030.00--6818.92%
IWM251219P002200002024-04-16 10:51AM EDT220.0030.380.000.000.00-2780.00%
IWM251219P002210002023-12-21 11:14AM EDT221.0029.1130.5933.420.00--4418.89%
IWM251219P002250002024-04-08 10:25AM EDT225.0026.880.000.000.00-18110.00%
IWM251219P002300002024-03-21 11:25AM EDT230.0028.3137.2239.720.00-11018.50%
IWM251219P002350002024-03-15 1:03PM EDT235.0036.2236.4939.070.00-864512.55%
IWM251219P002400002024-04-16 10:37AM EDT240.0046.820.000.000.00-51180.00%
IWM251219P002450002024-04-12 9:53AM EDT245.0044.000.000.000.00-400.00%
IWM251219P002500002024-04-08 2:36PM EDT250.0044.100.000.000.00-110.00%
IWM251219P002700002024-03-05 12:11PM EDT270.0065.7061.5066.500.00-2000.00%
IWM251219P002950002023-10-27 11:57AM EDT295.00131.55113.00118.000.00-2046.56%