Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
196,99-3,76 (-1,87%)
No fechamento: 04:00PM EST
196,38 -0,61 (-0,31%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara24 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220124C001850002022-01-18 12:14AM EST185.0028.7311.9212.270.00--148.15%
IWM220124C001900002022-01-21 3:02PM EST190.009.007.287.63-26.51-74.66%7141.19%
IWM220124C001920002022-01-21 3:50PM EST192.006.625.605.94-8.16-55.21%118539.16%
IWM220124C001940002022-01-19 1:55PM EST194.0013.136.787.000.00---74.41%
IWM220124C001950002022-01-21 4:11PM EST195.003.603.473.75-18.82-83.94%137037.18%
IWM220124C001980002022-01-21 4:11PM EST198.001.941.901.99-2.95-60.33%8642334.47%
IWM220124C002000002022-01-21 4:14PM EST200.001.161.131.18-1.86-61.59%8,97730033.28%
IWM220124C002020002022-01-21 4:13PM EST202.000.610.570.65-1.37-69.19%6,60523732.62%
IWM220124C002040002022-01-21 4:12PM EST204.000.270.280.32-0.83-75.45%4,14280031.93%
IWM220124C002050002022-01-21 4:14PM EST205.000.200.160.22-0.66-76.74%3,33793431.74%
IWM220124C002060002022-01-21 4:11PM EST206.000.120.110.16-0.42-77.78%2,1151,38432.23%
IWM220124C002080002022-01-21 4:12PM EST208.000.050.050.08-0.22-81.48%1,51656832.81%
IWM220124C002100002022-01-21 4:14PM EST210.000.050.030.05-0.08-61.54%1,60498734.77%
IWM220124C002120002022-01-21 4:11PM EST212.000.030.020.04-0.03-50.00%27061037.89%
IWM220124C002140002022-01-21 4:13PM EST214.000.030.000.03-0.01-25.00%44779440.23%
IWM220124C002150002022-01-21 4:01PM EST215.000.020.010.030.00-44471842.19%
IWM220124C002160002022-01-21 12:21PM EST216.000.020.000.030.00-2842344.14%
IWM220124C002180002022-01-21 3:27PM EST218.000.020.010.02-0.02-50.00%5853445.70%
IWM220124C002200002022-01-21 4:13PM EST220.000.020.000.020.00-7281549.22%
IWM220124C002220002022-01-21 11:23AM EST222.000.010.000.020.00-4942852.73%
IWM220124C002240002022-01-21 3:48PM EST224.000.010.000.010.00-3335952.34%
IWM220124C002250002022-01-21 11:18AM EST225.000.010.000.010.00-6264750.00%
IWM220124C002260002022-01-21 10:38AM EST226.000.010.000.010.00-85,09051.56%
IWM220124C002280002022-01-19 10:42AM EST228.000.010.000.010.00-21432054.69%
IWM220124C002300002022-01-21 11:12AM EST230.000.010.000.020.00-33,04361.72%
IWM220124C002320002022-01-14 11:58AM EST232.000.040.000.010.00-54560.94%
IWM220124C002340002022-01-20 2:18PM EST234.000.010.000.010.00-45862.50%
IWM220124C002350002022-01-19 11:38AM EST235.000.010.000.010.00-110365.63%
IWM220124C002360002022-01-07 12:45PM EST236.000.100.000.010.00-1265.63%
IWM220124C002370002022-01-18 9:38AM EST237.000.010.000.010.00-511668.75%
IWM220124C002380002022-01-10 11:05AM EST238.000.030.000.010.00-13368.75%
IWM220124C002400002022-01-13 3:56PM EST240.000.010.000.010.00-16271.88%
IWM220124C002420002022-01-03 2:59PM EST242.000.150.000.010.00-31875.00%
IWM220124C002450002022-01-12 2:37PM EST245.000.010.000.010.00-15178.13%
IWM220124C002460002022-01-05 1:20PM EST246.000.060.000.010.00--181.25%
IWM220124C002500002022-01-07 10:06AM EST250.000.010.000.010.00-11184.38%
IWM220124C002650002021-12-22 1:39PM EST265.000.040.000.010.00--1103.13%
Opções de vendapara24 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220124P001550002022-01-21 12:01PM EST155.000.010.000.01-0.01-50.00%1310487.50%
IWM220124P001600002022-01-21 3:12PM EST160.000.010.000.01-0.01-50.00%502778.13%
IWM220124P001650002022-01-21 3:12PM EST165.000.010.000.03-0.01-50.00%791973.44%
IWM220124P001700002022-01-21 3:58PM EST170.000.040.010.04+0.03+300.00%1813066.41%
IWM220124P001750002022-01-21 3:59PM EST175.000.030.020.06+0.01+50.00%117557.81%
IWM220124P001800002022-01-21 4:13PM EST180.000.050.040.08+0.01+25.00%2,6229350.59%
IWM220124P001850002022-01-21 4:07PM EST185.000.140.130.17+0.05+55.56%88920243.07%
IWM220124P001900002022-01-21 4:12PM EST190.000.500.470.50+0.27+117.39%6,3642,14337.84%
IWM220124P001920002022-01-21 4:11PM EST192.000.820.800.88+0.46+127.78%1,85251037.89%
IWM220124P001940002022-01-21 4:13PM EST194.001.311.301.34+0.75+133.93%2,8311,35836.23%
IWM220124P001950002022-01-21 4:09PM EST195.001.591.621.71+0.91+133.82%12,53363636.45%
IWM220124P001960002022-01-21 4:14PM EST196.002.052.012.10+1.08+111.34%5,63234936.08%
IWM220124P001980002022-01-21 4:12PM EST198.003.002.893.08+1.62+117.39%11,3482,58535.60%
IWM220124P002000002022-01-21 4:11PM EST200.004.154.034.37+1.98+91.24%11,0512,89036.11%
IWM220124P002020002022-01-21 4:08PM EST202.005.385.485.83+2.40+80.54%1,8441,34035.89%
IWM220124P002040002022-01-21 4:04PM EST204.007.047.167.51+2.64+60.00%74362636.62%
IWM220124P002050002022-01-21 4:00PM EST205.007.838.068.41+2.90+58.82%95268737.35%
IWM220124P002060002022-01-21 3:48PM EST206.008.559.009.35+2.96+52.95%26890538.72%
IWM220124P002080002022-01-21 3:58PM EST208.0010.1310.9311.28+2.41+31.22%28157242.19%
IWM220124P002100002022-01-21 3:56PM EST210.0012.5812.8913.25+3.26+34.98%17362646.44%
IWM220124P002120002022-01-21 2:58PM EST212.0013.5914.8815.25+3.65+36.72%1558251.66%
IWM220124P002140002022-01-21 3:24PM EST214.0015.9416.8717.25+3.41+27.21%3823756.74%
IWM220124P002150002022-01-21 3:53PM EST215.0017.2617.8718.25+6.29+57.34%381,15759.28%
IWM220124P002160002022-01-21 3:59PM EST216.0018.5718.8619.25+3.32+21.77%7837761.72%
IWM220124P002180002022-01-21 3:25PM EST218.0020.0320.8621.25+5.14+34.52%2129450.59%
IWM220124P002200002022-01-21 3:25PM EST220.0022.0022.8623.25+2.51+12.88%3843754.49%
IWM220124P002220002022-01-21 3:49PM EST222.0023.3624.8625.25+1.78+8.25%96258.20%
IWM220124P002240002022-01-21 2:28PM EST224.0024.6926.8627.25+7.61+44.56%760062.11%
IWM220124P002250002022-01-21 2:42PM EST225.0025.6927.8728.25+5.57+27.68%4617564.84%
IWM220124P002260002022-01-18 11:51AM EST226.0015.6228.8629.250.00-13065.63%
IWM220124P002280002022-01-21 9:43AM EST228.0026.9630.8731.24+9.16+51.46%2169.14%
IWM220124P002300002022-01-18 3:17PM EST230.0021.0332.8733.240.00-31473.05%
IWM220124P002350002022-01-18 12:50PM EST235.0026.2837.8838.230.00-1381.64%
IWM220124P002380002022-01-21 10:44AM EST238.0037.0340.8841.23+23.02+164.31%2086.72%
IWM220124P002400002022-01-21 12:36PM EST240.0040.6342.8943.23+25.02+160.28%1091.02%
IWM220124P002500002022-01-19 9:31AM EST250.0041.4249.3949.730.00---0.00%