Mercado fechará em 3 h 21 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
177,67+1,00 (+0,57%)
A partir de 12:39PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara25 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230925C001550002023-09-22 9:53AM EDT155.0022.3122.6222.690.00---105.47%
IWM230925C001570002023-09-12 10:59AM EDT157.0027.3820.6220.690.00--3596.88%
IWM230925C001580002023-09-13 2:04PM EDT158.0025.5419.5919.700.00--1396.88%
IWM230925C001600002023-09-15 1:06PM EDT160.0023.2117.6117.710.00--191.41%
IWM230925C001610002023-09-12 10:59AM EDT161.0023.4016.6116.710.00--186.72%
IWM230925C001620002023-09-12 10:59AM EDT162.0022.4115.5915.690.00--2675.00%
IWM230925C001630002023-09-22 10:55AM EDT163.0014.8814.6814.780.00-101082.03%
IWM230925C001650002023-09-25 10:29AM EDT165.0011.5512.6312.74-0.55-4.55%2159.38%
IWM230925C001660002023-09-14 11:14AM EDT166.0019.9311.5911.690.00--2657.03%
IWM230925C001680002023-09-14 11:14AM EDT168.0017.949.639.720.00--1955.08%
IWM230925C001690002023-09-18 9:45AM EDT169.0013.968.638.720.00-101150.39%
IWM230925C001700002023-09-25 11:57AM EDT170.007.417.637.76-0.02-0.27%457150.39%
IWM230925C001710002023-09-19 3:54PM EDT171.0010.986.626.720.00--740.23%
IWM230925C001720002023-09-25 9:55AM EDT172.005.155.625.69-0.33-6.02%203830.08%
IWM230925C001730002023-09-25 11:24AM EDT173.004.364.634.72+0.35+8.73%6622029.88%
IWM230925C001740002023-09-25 11:57AM EDT174.003.423.633.73-0.16-4.47%59825.59%
IWM230925C001750002023-09-25 12:21PM EDT175.002.682.632.72+0.64+31.37%63412819.14%
IWM230925C001760002023-09-25 12:22PM EDT176.001.701.661.75+0.42+32.81%4,29739915.14%
IWM230925C001770002023-09-25 12:22PM EDT177.000.800.790.84+0.10+14.29%9,8191,21811.43%
IWM230925C001780002023-09-25 12:24PM EDT178.000.250.210.22-0.07-21.87%27,4185,5609.72%
IWM230925C001790002023-09-25 12:18PM EDT179.000.040.030.04-0.08-66.67%2,7121,19510.55%
IWM230925C001800002023-09-25 12:22PM EDT180.000.010.010.02-0.04-80.00%1,3021,11714.06%
IWM230925C001810002023-09-25 12:24PM EDT181.000.010.000.01-0.02-66.67%1,1161,21016.80%
IWM230925C001820002023-09-25 12:23PM EDT182.000.010.000.010.00-17874621.09%
IWM230925C001830002023-09-25 11:44AM EDT183.000.010.000.010.00-221,72125.00%
IWM230925C001840002023-09-22 4:01PM EDT184.000.010.000.010.00-13585428.91%
IWM230925C001850002023-09-25 11:54AM EDT185.000.010.000.010.00-81,77732.81%
IWM230925C001860002023-09-25 12:16PM EDT186.000.010.000.010.00-311,46336.72%
IWM230925C001870002023-09-25 9:46AM EDT187.000.010.000.010.00-675140.63%
IWM230925C001880002023-09-25 11:54AM EDT188.000.010.000.010.00-735443.75%
IWM230925C001890002023-09-22 2:15PM EDT189.000.010.000.010.00-1025947.66%
IWM230925C001900002023-09-25 9:51AM EDT190.000.010.000.010.00-429551.56%
IWM230925C001910002023-09-25 10:10AM EDT191.000.010.000.010.00-113050.00%
IWM230925C001920002023-09-22 2:15PM EDT192.000.010.000.010.00-819953.13%
IWM230925C001930002023-09-21 9:40AM EDT193.000.010.000.010.00-511657.81%
IWM230925C001940002023-09-25 9:54AM EDT194.000.010.000.010.00-418260.94%
IWM230925C001950002023-09-21 12:08PM EDT195.000.010.000.010.00-226664.06%
IWM230925C001960002023-09-20 12:35PM EDT196.000.010.000.010.00-6715965.63%
IWM230925C001970002023-09-18 3:32PM EDT197.000.010.000.010.00-2803668.75%
IWM230925C001980002023-09-21 10:59AM EDT198.000.010.000.010.00-724371.88%
IWM230925C001990002023-09-18 11:46AM EDT199.000.010.000.010.00-156575.00%
IWM230925C002000002023-09-18 10:07AM EDT200.000.010.000.010.00-5878.13%
IWM230925C002030002023-09-12 2:40PM EDT203.000.02-0.010.00--293.75%
IWM230925C002040002023-09-12 3:25PM EDT204.000.02-0.010.00--996.88%
IWM230925C002060002023-09-12 3:26PM EDT206.000.02-0.010.00--10103.13%
Opções de vendapara25 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230925P001580002023-09-12 3:26PM EDT158.000.03-0.010.00--1084.38%
IWM230925P001590002023-09-21 3:51PM EDT159.000.01-0.010.00-2281.25%
IWM230925P001600002023-09-22 1:37PM EDT160.000.01-0.010.00--376.56%
IWM230925P001610002023-09-21 3:58PM EDT161.000.01-0.010.00--773.44%
IWM230925P001620002023-09-19 3:09PM EDT162.000.010.000.010.00-162564.06%
IWM230925P001640002023-09-22 3:51PM EDT164.000.01-0.010.00--23760.94%
IWM230925P001650002023-09-22 10:58AM EDT165.000.010.000.010.00-2543953.13%
IWM230925P001660002023-09-22 1:51PM EDT166.000.010.000.010.00-1817252.34%
IWM230925P001670002023-09-25 10:00AM EDT167.000.010.000.010.00-746648.44%
IWM230925P001680002023-09-22 4:01PM EDT168.000.010.000.01-0.01-50.00%658743.75%
IWM230925P001690002023-09-25 9:30AM EDT169.000.010.000.01-0.02-66.67%3541839.84%
IWM230925P001700002023-09-25 9:46AM EDT170.000.010.000.01-0.02-66.67%5084,29435.94%
IWM230925P001710002023-09-25 9:48AM EDT171.000.010.000.01-0.03-75.00%1,24538731.25%
IWM230925P001720002023-09-25 10:38AM EDT172.000.010.000.01-0.04-80.00%43419427.34%
IWM230925P001730002023-09-25 11:46AM EDT173.000.010.010.01-0.07-87.50%62722023.05%
IWM230925P001740002023-09-25 11:50AM EDT174.000.010.000.01-0.11-91.67%1,5252,94218.75%
IWM230925P001750002023-09-25 12:21PM EDT175.000.020.010.02-0.22-91.67%4,5851,63316.02%
IWM230925P001760002023-09-25 12:24PM EDT176.000.030.030.04-0.46-93.88%15,1021,22912.60%
IWM230925P001770002023-09-25 12:22PM EDT177.000.150.130.14-0.75-83.33%7,6733,47810.45%
IWM230925P001780002023-09-25 12:22PM EDT178.000.550.520.54-1.00-64.52%7078269.42%
IWM230925P001790002023-09-25 12:19PM EDT179.001.301.311.40-1.06-44.92%40089012.31%
IWM230925P001800002023-09-25 12:17PM EDT180.002.432.292.39-0.83-25.46%1081,04717.77%
IWM230925P001810002023-09-25 12:10PM EDT181.003.703.283.37-0.58-13.55%28693121.29%
IWM230925P001820002023-09-25 12:08PM EDT182.004.654.314.41+0.09+1.97%2018430.27%
IWM230925P001830002023-09-25 10:08AM EDT183.006.315.285.37+1.19+23.24%3141631.06%
IWM230925P001840002023-09-22 10:45AM EDT184.006.206.286.370.00-6135.74%
IWM230925P001850002023-09-25 11:56AM EDT185.007.527.237.36-0.19-2.46%1438.28%
IWM230925P001860002023-09-22 9:57AM EDT186.008.728.288.370.00-5144.53%
IWM230925P001870002023-09-20 3:55PM EDT187.0010.379.299.39+3.51+51.17%1052.34%
IWM230925P001880002023-09-20 1:47PM EDT188.005.7210.2710.370.00-6053.13%
IWM230925P001890002023-09-22 2:54PM EDT189.0012.1611.2611.360.00-34055.08%
IWM230925P001900002023-09-18 2:32PM EDT190.007.0812.2712.370.00-2-61.72%
IWM230925P001910002023-09-14 11:06AM EDT191.005.3913.2613.360.00---62.89%
IWM230925P001920002023-09-14 11:13AM EDT192.006.4014.2614.380.00--071.88%
IWM230925P001930002023-09-12 12:28PM EDT193.008.0215.2515.360.00---70.70%