Mercado abrirá em 25 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
198,17 -0,40 (-0,20%)
Pré-Abertura: 08:35AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM260116C000850002024-04-17 1:20PM EDT85.00113.340.000.000.00--10.00%
IWM260116C000900002023-11-09 4:47PM EDT90.0083.5198.50103.500.00--10.00%
IWM260116C000950002024-02-01 2:43PM EDT95.00104.50112.80117.430.00--164.00%
IWM260116C001000002024-04-09 12:09PM EDT100.00111.000.000.000.00-170.00%
IWM260116C001100002024-04-17 9:38AM EDT110.0092.950.000.000.00-660.00%
IWM260116C001200002024-03-07 11:18AM EDT120.0094.2489.5094.500.00-104451.43%
IWM260116C001250002024-03-06 12:52PM EDT125.0089.1185.5090.500.00-101250.18%
IWM260116C001300002024-03-07 11:18AM EDT130.0085.6481.0086.000.00-101051.96%
IWM260116C001400002024-02-28 11:24AM EDT140.0074.1079.5782.380.00-11253.14%
IWM260116C001450002024-03-01 10:53AM EDT145.0070.2075.3978.180.00-1151.23%
IWM260116C001500002024-04-17 9:34AM EDT150.0059.460.000.000.00-1440.00%
IWM260116C001550002024-04-16 9:53AM EDT155.0053.720.000.000.00-380.00%
IWM260116C001600002024-04-15 11:27AM EDT160.0052.990.000.000.00-1290.00%
IWM260116C001650002024-04-22 3:10PM EDT165.0047.900.000.000.00-290.00%
IWM260116C001700002024-04-15 11:27AM EDT170.0045.710.000.000.00-1570.00%
IWM260116C001710002024-03-08 2:26PM EDT171.0052.6448.0053.000.00-333339.24%
IWM260116C001720002024-04-01 1:14PM EDT172.0053.640.000.000.00-3390.00%
IWM260116C001740002024-04-01 10:16AM EDT174.0052.560.000.000.00-20530.00%
IWM260116C001750002024-04-23 3:03PM EDT175.0043.250.000.000.00-1790.00%
IWM260116C001760002024-04-16 3:54PM EDT176.0040.300.000.000.00-480.00%
IWM260116C001770002024-03-15 12:52PM EDT177.0044.0539.5044.500.00-1233.31%
IWM260116C001780002023-11-24 10:46AM EDT178.0028.0042.0047.000.00-2336.54%
IWM260116C001790002024-04-01 1:14PM EDT179.0048.600.000.000.00-33340.00%
IWM260116C001800002024-04-22 3:45PM EDT180.0037.250.000.000.00-21690.00%
IWM260116C001810002023-11-28 2:12PM EDT181.0022.5042.5247.500.00--138.61%
IWM260116C001820002023-09-19 10:54AM EDT182.0029.5019.0024.000.00--614.22%
IWM260116C001830002023-12-06 4:59PM EDT183.0028.0433.5737.320.00-1128.98%
IWM260116C001840002024-04-23 10:07AM EDT184.0036.220.000.000.00-3180.00%
IWM260116C001850002024-04-19 4:14PM EDT185.0033.000.000.000.00-2560.00%
IWM260116C001860002024-02-05 1:37PM EDT186.0031.0239.5843.060.00-2236.41%
IWM260116C001870002024-04-08 1:04PM EDT187.0040.790.000.000.00-140.00%
IWM260116C001880002024-04-16 12:09PM EDT188.0032.950.000.000.00-3180.00%
IWM260116C001890002024-03-20 1:00PM EDT189.0035.9428.9231.700.00-1226.29%
IWM260116C001900002024-04-23 2:18PM EDT190.0033.540.000.000.00-5400.00%
IWM260116C001910002024-04-23 9:45AM EDT191.0030.700.000.000.00-360.00%
IWM260116C001920002024-04-17 9:35AM EDT192.0030.360.000.000.00-230.00%
IWM260116C001930002024-04-16 10:52AM EDT193.0028.900.000.000.00-130.00%
IWM260116C001940002024-04-19 11:31AM EDT194.0027.290.000.000.00-180.00%
IWM260116C001950002024-04-22 9:36AM EDT195.0027.000.000.000.00-1270.00%
IWM260116C001960002024-02-14 11:20AM EDT196.0029.6530.7934.180.00-1231.94%
IWM260116C001970002023-12-07 11:30AM EDT197.0022.5625.6729.010.00-1127.29%
IWM260116C001980002024-04-15 12:39PM EDT198.0028.000.000.000.00-4180.00%
IWM260116C001990002024-04-19 10:27AM EDT199.0024.620.000.000.00-290.05%
IWM260116C002000002024-04-23 4:09PM EDT200.0026.990.000.000.00-22410.20%
IWM260116C002010002024-04-10 2:21PM EDT201.0029.000.000.000.00-2120.20%
IWM260116C002020002024-04-02 9:51AM EDT202.0029.470.000.000.00-60670.39%
IWM260116C002030002024-04-23 2:07PM EDT203.0025.850.000.000.00-2220.39%
IWM260116C002040002024-04-23 1:52PM EDT204.0025.340.000.000.00-130660.39%
IWM260116C002050002024-04-23 1:46PM EDT205.0024.820.000.000.00-521900.78%
IWM260116C002060002024-04-23 1:46PM EDT206.0024.300.000.000.00-5750.78%
IWM260116C002070002024-04-23 2:30PM EDT207.0023.790.000.000.00-96590.78%
IWM260116C002080002024-04-23 2:10PM EDT208.0023.200.000.000.00-20110.78%
IWM260116C002090002024-04-23 2:10PM EDT209.0022.720.000.000.00-850.78%
IWM260116C002100002024-04-23 2:18PM EDT210.0022.340.000.000.00-55910.78%
IWM260116C002110002024-04-23 2:07PM EDT211.0021.790.000.000.00-60350.78%
IWM260116C002130002024-04-23 1:34PM EDT213.0020.750.000.000.00-130651.56%
IWM260116C002140002024-04-23 1:34PM EDT214.0020.290.000.000.00-70361.56%
IWM260116C002150002024-04-23 1:43PM EDT215.0019.950.000.000.00-132731.56%
IWM260116C002160002024-04-23 1:55PM EDT216.0019.530.000.000.00-112581.56%
IWM260116C002170002024-04-23 1:34PM EDT217.0018.930.000.000.00-72371.56%
IWM260116C002180002024-03-22 2:23PM EDT218.0022.9714.9817.200.00-2123.64%
IWM260116C002190002024-04-23 1:33PM EDT219.0018.050.000.000.00-42211.56%
IWM260116C002200002024-04-23 2:04PM EDT220.0017.610.000.000.00-121421.56%
IWM260116C002210002024-03-22 2:20PM EDT221.0021.4913.8516.020.00-4223.41%
IWM260116C002220002024-04-23 1:41PM EDT222.0016.880.000.000.00-241.56%
IWM260116C002230002024-04-23 2:08PM EDT223.0016.480.000.000.00-4761.56%
IWM260116C002240002024-04-23 2:08PM EDT224.0016.080.000.000.00-2771.56%
IWM260116C002250002024-04-10 2:43PM EDT225.0016.940.000.000.00-41091.56%
IWM260116C002300002024-04-23 1:34PM EDT230.0013.790.000.000.00-4673.13%
IWM260116C002350002024-04-23 1:56PM EDT235.0012.190.000.000.00-1361963.13%
IWM260116C002400002024-04-18 10:45AM EDT240.009.440.000.000.00-12513.13%
IWM260116C002450002024-04-18 10:45AM EDT245.008.300.000.000.00-13683.13%
IWM260116C002500002024-04-23 1:36PM EDT250.008.090.000.000.00-25173.13%
IWM260116C002550002024-04-15 3:22PM EDT255.006.640.000.000.00-22423.13%
IWM260116C002600002024-04-16 2:23PM EDT260.005.150.000.000.00-10703.13%
IWM260116C002650002024-04-22 1:52PM EDT265.004.800.000.000.00-2183.13%
IWM260116C002700002024-04-23 9:48AM EDT270.004.300.000.000.00-21266.25%
IWM260116C002750002024-04-10 12:30PM EDT275.004.850.000.000.00-63636.25%
IWM260116C002800002024-04-10 2:56PM EDT280.003.940.000.000.00-2163036.25%
IWM260116C002850002024-04-11 2:16PM EDT285.003.950.000.000.00-103726.25%
IWM260116C002900002024-04-11 2:15PM EDT290.003.470.000.000.00-129006.25%
IWM260116C002950002024-04-17 12:05PM EDT295.002.000.000.000.00-59866.25%
IWM260116C003000002024-04-23 2:45PM EDT300.002.050.000.000.00-1851,8936.25%
IWM260116C003050002024-04-22 1:16PM EDT305.001.570.000.000.00-81,4706.25%
IWM260116C003100002024-04-23 12:58PM EDT310.001.550.000.000.00-61,4686.25%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM260116P000850002024-04-23 3:03PM EDT85.000.580.000.000.00-636912.50%
IWM260116P000900002024-04-15 10:09AM EDT90.000.950.000.000.00-2218412.50%
IWM260116P000950002024-04-11 3:55PM EDT95.001.000.000.000.00-62935312.50%
IWM260116P001000002024-04-12 9:43AM EDT100.001.080.000.000.00-2336412.50%
IWM260116P001050002024-04-11 1:53PM EDT105.001.150.000.000.00-683812.50%
IWM260116P001100002024-04-23 10:33AM EDT110.001.300.000.000.00-74212.50%
IWM260116P001150002024-04-11 2:46PM EDT115.001.600.000.000.00-236.25%
IWM260116P001200002024-04-15 1:25PM EDT120.002.180.000.000.00-2496.25%
IWM260116P001250002024-04-16 3:18PM EDT125.002.450.000.000.00-7306.25%
IWM260116P001300002024-04-22 12:53PM EDT130.002.700.000.000.00-6226.25%
IWM260116P001350002024-04-15 11:08AM EDT135.003.270.000.000.00-23586.25%
IWM260116P001400002024-04-05 2:44PM EDT140.003.330.000.000.00-83636.25%
IWM260116P001450002024-04-05 11:58AM EDT145.003.760.000.000.00-25206.25%
IWM260116P001500002024-04-16 10:43AM EDT150.005.540.000.000.00-26083.13%
IWM260116P001550002024-04-23 9:59AM EDT155.005.300.000.000.00-61863.13%
IWM260116P001600002024-04-16 9:46AM EDT160.007.230.000.000.00-41,6713.13%
IWM260116P001650002024-04-19 2:45PM EDT165.008.540.000.000.00-34373.13%
IWM260116P001700002024-04-19 2:45PM EDT170.009.810.000.000.00-42493.13%
IWM260116P001710002024-04-19 10:43AM EDT171.009.560.000.000.00-21,0863.13%
IWM260116P001720002024-04-10 3:59PM EDT172.008.430.000.000.00-202773.13%
IWM260116P001730002024-04-10 3:58PM EDT173.008.620.000.000.00-514493.13%
IWM260116P001740002024-04-10 3:58PM EDT174.008.820.000.000.00-222951.56%
IWM260116P001750002024-04-17 1:02PM EDT175.0010.540.000.000.00-277,2951.56%
IWM260116P001760002024-04-10 3:56PM EDT176.009.290.000.000.00-783521.56%
IWM260116P001770002024-04-11 11:08AM EDT177.009.760.000.000.00-21771.56%
IWM260116P001780002024-04-11 11:06AM EDT178.009.910.000.000.00-41611.56%
IWM260116P001790002024-04-11 11:08AM EDT179.0010.090.000.000.00-116551.56%
IWM260116P001800002024-04-22 11:23AM EDT180.0011.990.000.000.00-19,1441.56%
IWM260116P001810002024-04-10 3:59PM EDT181.0010.610.000.000.00-4141.56%
IWM260116P001820002024-04-10 4:00PM EDT182.0010.900.000.000.00-32221.56%
IWM260116P001830002024-04-10 4:01PM EDT183.0011.190.000.000.00-361,0311.56%
IWM260116P001840002024-02-12 1:51PM EDT184.0011.589.7711.320.00-181217.63%
IWM260116P001850002024-04-18 9:37AM EDT185.0013.950.000.000.00-67,3431.56%
IWM260116P001860002024-03-19 11:34AM EDT186.0011.9413.0815.310.00-21120.87%
IWM260116P001870002024-02-28 11:13AM EDT187.0012.209.4710.860.00-8315.83%
IWM260116P001880002024-02-12 1:48PM EDT188.0012.7410.8312.430.00--516.99%
IWM260116P001890002024-03-01 11:27AM EDT189.0012.409.9711.380.00-2215.47%
IWM260116P001900002024-04-01 1:54PM EDT190.0011.440.000.000.00-30880.78%
IWM260116P001910002024-02-28 12:01PM EDT191.0013.5910.4911.920.00--415.10%
IWM260116P001920002023-12-08 1:37PM EDT192.0019.9016.6419.110.00--121.77%
IWM260116P001930002024-02-08 4:32PM EDT193.0016.0012.4314.200.00-707016.42%
IWM260116P001950002024-04-18 3:50PM EDT195.0017.650.000.000.00-5620.39%
IWM260116P001960002024-01-08 5:00PM EDT196.0018.6016.0021.000.00--121.57%
IWM260116P001970002024-02-15 12:45PM EDT197.0016.4314.3916.580.00-2116.75%
IWM260116P001980002024-04-01 1:13PM EDT198.0013.850.000.000.00-20200.10%
IWM260116P001990002024-02-09 2:55PM EDT199.0017.8714.3616.200.00-1115.35%
IWM260116P002000002024-04-23 2:44PM EDT200.0017.280.000.000.00-413,5460.00%
IWM260116P002010002024-02-16 5:00PM EDT201.0018.4015.8718.150.00-1116.16%
IWM260116P002020002024-03-22 1:28PM EDT202.0016.0419.8821.990.00-2119.30%
IWM260116P002030002024-02-27 4:56PM EDT203.0017.9514.1215.690.00--112.70%
IWM260116P002040002024-04-09 9:30AM EDT204.0016.310.000.000.00-230.00%
IWM260116P002050002024-04-15 12:34PM EDT205.0020.300.000.000.00-2002280.00%
IWM260116P002060002024-04-09 10:30AM EDT206.0017.750.000.000.00--50.00%
IWM260116P002070002024-03-13 3:50PM EDT207.0018.2518.5023.500.00-3317.89%
IWM260116P002080002024-04-23 11:40AM EDT208.0021.230.000.000.00-4230.00%
IWM260116P002100002024-04-17 12:54PM EDT210.0024.770.000.000.00-1850.00%
IWM260116P002140002024-04-03 11:36AM EDT214.0021.050.000.000.00-210.00%
IWM260116P002150002023-11-02 10:02AM EDT215.0046.7030.5035.500.00-2024.51%
IWM260116P002160002023-12-18 12:13PM EDT216.0027.1728.7631.940.00--320.43%
IWM260116P002180002024-01-09 10:30AM EDT218.0031.280.000.000.00--40.00%
IWM260116P002190002024-02-27 12:09PM EDT219.0025.5920.5522.370.00--27.83%
IWM260116P002200002024-04-19 11:09AM EDT220.0031.340.000.000.00-1140.00%
IWM260116P002250002024-04-17 12:11PM EDT225.0033.910.000.000.00-2100.00%
IWM260116P002300002024-04-22 1:35PM EDT230.0035.650.000.000.00-110.00%
IWM260116P002350002024-04-12 2:34PM EDT235.0039.330.000.000.00-150.00%
IWM260116P002400002024-04-23 10:12AM EDT240.0043.100.000.000.00-170.00%
IWM260116P002500002024-04-16 9:47AM EDT250.0056.170.000.000.00-300.00%
IWM260116P002600002024-04-03 1:58PM EDT260.0053.900.000.000.00-100.00%
IWM260116P002700002023-10-04 2:38PM EDT270.0099.8693.0098.000.00-1145.81%
IWM260116P002750002023-09-26 11:11AM EDT275.0098.97108.00113.000.00--054.11%
IWM260116P002950002024-04-17 3:45PM EDT295.00101.330.000.000.00-130.00%
IWM260116P003000002024-04-17 3:45PM EDT300.00106.350.000.000.00-100.00%