Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
169,94+5,21 (+3,16%)
No fechamento: 04:00PM EDT
170,15 +0,21 (+0,12%)
Pós-fechamento: 06:24PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220928C001400002022-09-15 12:28PM EDT140.0042.2629.4930.720.00-10193.36%
IWM220928C001450002022-08-31 10:53AM EDT145.0039.7424.8025.520.00--0171.88%
IWM220928C001500002022-09-26 2:50PM EDT150.0015.2219.6820.400.00-33122.66%
IWM220928C001530002022-09-27 10:11AM EDT153.0015.2816.8017.40+2.33+17.99%21115.23%
IWM220928C001550002022-09-28 1:12PM EDT155.0014.3514.8615.39+4.78+49.95%30106.25%
IWM220928C001560002022-09-28 10:29AM EDT156.0011.3713.8614.30+1.77+18.44%52294.92%
IWM220928C001580002022-09-28 4:02PM EDT158.0012.0311.8612.36+5.04+72.10%252686.72%
IWM220928C001590002022-09-28 2:19PM EDT159.0010.5610.8611.30+5.56+111.20%9077.34%
IWM220928C001600002022-09-28 3:41PM EDT160.0010.759.8610.36+5.86+119.84%776574.61%
IWM220928C001610002022-09-27 4:02PM EDT161.004.608.869.36+0.90+24.32%27068.36%
IWM220928C001620002022-09-28 12:21PM EDT162.007.507.868.36+4.25+130.77%20169762.31%
IWM220928C001630002022-09-28 4:09PM EDT163.007.006.967.39+4.33+162.17%20865660.74%
IWM220928C001640002022-09-28 3:57PM EDT164.006.165.386.39+4.13+203.45%3051,14265.82%
IWM220928C001650002022-09-28 4:06PM EDT165.004.994.945.39+3.56+248.95%1,7432,49358.11%
IWM220928C001660002022-09-28 4:03PM EDT166.003.903.864.36+2.93+302.06%8,8465,56148.93%
IWM220928C001670002022-09-28 4:01PM EDT167.002.842.863.36+2.19+336.92%10,2123,60440.82%
IWM220928C001680002022-09-28 4:08PM EDT168.002.062.002.33+1.70+472.22%13,7132,99631.15%
IWM220928C001690002022-09-28 4:14PM EDT169.001.140.931.19+0.93+442.86%18,6034,02117.19%
IWM220928C001700002022-09-28 4:14PM EDT170.000.180.140.20+0.06+50.00%29,4862,3066.45%
IWM220928C001710002022-09-28 4:07PM EDT171.000.010.000.01-0.05-83.33%18,2073,9916.84%
IWM220928C001720002022-09-28 3:54PM EDT172.000.010.000.01-0.03-75.00%1,1991,91311.72%
IWM220928C001730002022-09-28 4:09PM EDT173.000.010.000.01-0.01-50.00%4,2482,05616.41%
IWM220928C001740002022-09-28 3:58PM EDT174.000.010.010.01-0.01-50.00%6102,38520.70%
IWM220928C001750002022-09-28 3:52PM EDT175.000.010.000.000.00-744,67512.50%
IWM220928C001760002022-09-28 3:50PM EDT176.000.010.000.010.00-561,37928.91%
IWM220928C001770002022-09-28 3:18PM EDT177.000.010.000.000.00-588925.00%
IWM220928C001780002022-09-28 2:20PM EDT178.000.010.010.000.00-111,15625.00%
IWM220928C001790002022-09-28 1:21PM EDT179.000.010.000.000.00-321,02425.00%
IWM220928C001800002022-09-28 11:06AM EDT180.000.020.000.00+0.01+100.00%61,74725.00%
IWM220928C001810002022-09-28 10:15AM EDT181.000.010.000.000.00-1025.00%
IWM220928C001820002022-09-26 3:35PM EDT182.000.010.000.000.00-701,75425.00%
IWM220928C001830002022-09-26 3:46PM EDT183.000.010.000.000.00-221,45025.00%
IWM220928C001840002022-09-27 10:14AM EDT184.000.010.000.000.00-11,09725.00%
IWM220928C001850002022-09-28 1:09PM EDT185.000.010.000.000.00-41,42250.00%
IWM220928C001860002022-09-26 2:01PM EDT186.000.010.000.000.00-382150.00%
IWM220928C001870002022-09-27 12:12PM EDT187.000.010.000.000.00-158950.00%
IWM220928C001880002022-09-26 10:34AM EDT188.000.010.000.000.00-2801,03650.00%
IWM220928C001890002022-09-27 1:49PM EDT189.000.010.000.000.00-233350.00%
IWM220928C001900002022-09-28 9:44AM EDT190.000.010.000.000.00-245350.00%
IWM220928C001910002022-09-28 3:46PM EDT191.000.010.000.000.00-321650.00%
IWM220928C001920002022-09-26 9:57AM EDT192.000.010.000.000.00-754550.00%
IWM220928C001930002022-09-26 9:45AM EDT193.000.010.000.000.00-458850.00%
IWM220928C001940002022-09-27 10:32AM EDT194.000.010.000.000.00-422350.00%
IWM220928C001950002022-09-22 12:46PM EDT195.000.010.000.000.00-5565250.00%
IWM220928C001960002022-09-26 12:48PM EDT196.000.010.000.000.00-108750.00%
IWM220928C001970002022-09-22 9:41AM EDT197.000.010.000.000.00-4519850.00%
IWM220928C001980002022-09-22 9:41AM EDT198.000.010.000.000.00-4533850.00%
IWM220928C001990002022-09-26 12:48PM EDT199.000.010.000.000.00-151450.00%
IWM220928C002000002022-09-28 12:45PM EDT200.000.010.000.000.00-19050.00%
IWM220928C002010002022-09-15 3:34PM EDT201.000.070.000.000.00-726950.00%
IWM220928C002020002022-09-19 12:14PM EDT202.000.020.000.000.00-17350.00%
IWM220928C002030002022-09-21 12:25PM EDT203.000.020.000.000.00-14950.00%
IWM220928C002040002022-09-19 3:39PM EDT204.000.030.000.000.00-4050.00%
IWM220928C002050002022-09-26 9:45AM EDT205.000.010.000.000.00-2050.00%
IWM220928C002060002022-09-26 9:45AM EDT206.000.010.000.000.00-623450.00%
IWM220928C002070002022-09-20 2:04PM EDT207.000.010.000.000.00-1350.00%
IWM220928C002080002022-09-20 2:04PM EDT208.000.010.000.000.00-1950.00%
IWM220928C002090002022-08-29 9:38AM EDT209.000.340.000.000.00--3150.00%
IWM220928C002100002022-09-01 9:58AM EDT210.000.070.000.000.00-1150.00%
IWM220928C002150002022-09-19 9:48AM EDT215.000.010.000.000.00-3050.00%
IWM220928C002200002022-09-14 12:16PM EDT220.000.010.000.000.00-30030050.00%
Opções de vendapara28 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220928P001400002022-09-27 12:20PM EDT140.000.010.000.010.00-147125.00%
IWM220928P001450002022-09-26 2:04PM EDT145.000.020.000.010.00-5772106.25%
IWM220928P001460002022-09-26 4:14PM EDT146.000.020.000.010.00-1711100.00%
IWM220928P001470002022-09-26 4:10PM EDT147.000.030.000.010.00-1295496.88%
IWM220928P001500002022-09-27 12:14PM EDT150.000.010.000.010.00-575784.38%
IWM220928P001510002022-09-27 1:56PM EDT151.000.010.010.010.00-1722585.94%
IWM220928P001520002022-09-28 10:56AM EDT152.000.010.010.010.00-551381.25%
IWM220928P001530002022-09-27 3:11PM EDT153.000.010.000.010.00-14726671.88%
IWM220928P001540002022-09-28 1:54PM EDT154.000.010.000.010.00-759768.75%
IWM220928P001550002022-09-28 9:30AM EDT155.000.010.000.00-0.01-50.00%373650.00%
IWM220928P001560002022-09-28 3:33PM EDT156.000.010.000.01-0.01-50.00%789759.38%
IWM220928P001570002022-09-28 3:45PM EDT157.000.010.000.01-0.03-75.00%5072056.25%
IWM220928P001580002022-09-28 3:57PM EDT158.000.010.000.01-0.07-87.50%1701,32851.56%
IWM220928P001590002022-09-28 3:14PM EDT159.000.010.000.01-0.09-90.00%7701,23451.56%
IWM220928P001600002022-09-28 4:05PM EDT160.000.010.000.01-0.18-94.74%8954,65746.88%
IWM220928P001610002022-09-28 2:41PM EDT161.000.010.000.01-0.29-96.67%1,3781,51142.97%
IWM220928P001620002022-09-28 3:45PM EDT162.000.020.000.01-0.42-95.45%1,2731,83638.28%
IWM220928P001630002022-09-28 3:28PM EDT163.000.010.000.01-0.69-98.57%3,9934,25834.38%
IWM220928P001640002022-09-28 3:58PM EDT164.000.010.000.01-1.04-99.05%10,5053,52729.69%
IWM220928P001650002022-09-28 3:39PM EDT165.000.010.000.01-1.50-99.34%11,3302,84725.00%
IWM220928P001660002022-09-28 3:53PM EDT166.000.010.010.02-2.14-99.53%8,8562,93323.05%
IWM220928P001670002022-09-28 3:57PM EDT167.000.010.000.01-3.02-99.67%17,0341,46616.02%
IWM220928P001680002022-09-28 4:14PM EDT168.000.010.000.01-3.80-99.74%12,2161,14111.33%
IWM220928P001690002022-09-28 4:02PM EDT169.000.010.000.01-4.70-99.79%7,3548,0526.25%
IWM220928P001700002022-09-28 4:14PM EDT170.000.060.050.08-5.73-98.96%5,3449191.22%
IWM220928P001710002022-09-28 4:07PM EDT171.000.950.791.16-5.44-85.13%75071312.40%
IWM220928P001720002022-09-28 3:49PM EDT172.000.991.652.15-6.25-86.33%7437218.85%
IWM220928P001730002022-09-28 3:21PM EDT173.003.002.653.14-5.47-64.58%2340124.41%
IWM220928P001740002022-09-28 12:45PM EDT174.004.843.644.14-5.32-52.36%990430.08%
IWM220928P001750002022-09-28 3:30PM EDT175.004.404.755.14-6.61-60.04%161,54735.74%
IWM220928P001760002022-09-28 4:08PM EDT176.005.955.646.16-5.51-48.08%1377342.97%
IWM220928P001770002022-09-28 3:30PM EDT177.006.406.647.14-6.16-49.04%261,03846.29%
IWM220928P001780002022-09-28 3:20PM EDT178.007.857.648.14-6.42-44.99%2490951.17%
IWM220928P001790002022-09-28 1:14PM EDT179.009.598.669.14-5.55-36.66%172,35056.25%
IWM220928P001800002022-09-28 3:07PM EDT180.009.709.6410.13-5.66-36.85%351,02359.77%
IWM220928P001810002022-09-28 3:52PM EDT181.0010.3710.6511.14-5.83-35.99%1560365.82%
IWM220928P001820002022-09-28 3:43PM EDT182.0011.2011.6412.14-7.32-39.52%418970.51%
IWM220928P001830002022-09-28 12:09PM EDT183.0014.0712.6413.14-1.59-10.15%4360975.00%
IWM220928P001840002022-09-28 3:40PM EDT184.0013.3213.6414.14-6.22-31.83%2119279.69%
IWM220928P001850002022-09-26 3:50PM EDT185.0019.0314.6115.14-1.24-6.12%551883.98%
IWM220928P001860002022-09-26 3:25PM EDT186.0021.3215.7016.430.00-192062.50%
IWM220928P001870002022-09-28 12:04PM EDT187.0018.0316.6417.14-4.24-19.04%121892.97%
IWM220928P001880002022-09-27 9:37AM EDT188.0021.0417.6018.200.00-146106.64%
IWM220928P001890002022-09-23 3:28PM EDT189.0023.2418.6019.200.00-494111.33%
IWM220928P001900002022-09-27 4:08PM EDT190.0025.2519.6020.430.00-29154140.33%
IWM220928P001910002022-09-26 10:01AM EDT191.0023.5220.6021.350.00-120138.09%
IWM220928P001920002022-09-21 3:02PM EDT192.0012.8821.6022.290.00-2619136.33%
IWM220928P001930002022-09-26 10:03AM EDT193.0025.8222.6023.320.00-110144.34%
IWM220928P001940002022-09-28 9:46AM EDT194.0027.9423.6024.20+10.12+56.79%30133.20%
IWM220928P001950002022-09-27 9:38AM EDT195.0027.7624.6025.200.00-30137.50%
IWM220928P001960002022-09-28 10:27AM EDT196.0028.7325.6026.17+0.29+1.02%261136.33%
IWM220928P001970002022-09-27 9:31AM EDT197.0030.9526.6027.200.00-21145.70%
IWM220928P001980002022-09-16 12:05PM EDT198.0020.4627.6028.310.00-180165.82%
IWM220928P001990002022-09-16 10:14AM EDT199.0021.0228.6029.180.00-112150.00%
IWM220928P002000002022-09-27 11:04AM EDT200.0032.9929.4230.200.00-133157.81%
IWM220928P002010002022-09-19 11:02AM EDT201.0022.1230.6031.450.00-10194.53%
IWM220928P002020002022-09-13 10:03AM EDT202.0017.6731.6032.180.00-10162.11%
IWM220928P002030002022-09-22 11:46AM EDT203.0031.7932.6033.460.00-120204.49%
IWM220928P002040002022-09-22 10:43AM EDT204.0032.5433.6034.300.00-200189.84%
IWM220928P002050002022-09-15 3:50PM EDT205.0024.0734.3235.200.00--0177.34%
IWM220928P002060002022-09-22 10:32AM EDT206.0033.9935.6036.180.00-10177.34%
IWM220928P002070002022-09-19 12:07PM EDT207.0029.0336.5137.320.00-10205.08%
IWM220928P002080002022-09-16 2:27PM EDT208.0030.7637.4138.200.00-10189.06%
IWM220928P002090002022-09-08 1:58PM EDT209.0026.5338.4139.200.00-210192.58%
IWM220928P002100002022-09-26 4:14PM EDT210.0045.8039.4340.200.00-11196.48%
IWM220928P002150002022-09-13 2:55PM EDT215.0032.6844.4145.200.00-200214.45%
IWM220928P002200002022-09-08 1:58PM EDT220.0037.5049.6050.340.00-200258.20%
IWM220928P002300002022-09-22 12:51PM EDT230.0059.0859.6060.350.00-260295.31%