Mercado abrirá em 2 h 42 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
227,95+0,58 (+0,26%)
No fechamento: 4:00PM EDT
228,37 +0,42 (+0,18%)
Pré-Abertura: 05:18AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara22 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211022C001750002021-10-04 11:14AM EDT175.0045.120.000.000.00-400.00%
IWM211022C001800002021-09-21 3:55PM EDT180.0037.650.000.000.00--00.00%
IWM211022C001850002021-10-19 2:17PM EDT185.0041.190.000.000.00-100.00%
IWM211022C001910002021-09-09 2:59PM EDT191.0034.0930.4630.700.00--00.00%
IWM211022C001970002021-10-07 2:45PM EDT197.0026.690.000.000.00-400.00%
IWM211022C001980002021-09-20 12:05AM EDT198.0024.970.000.000.00--00.00%
IWM211022C001990002021-10-01 9:55AM EDT199.0020.890.000.000.00-100.00%
IWM211022C002000002021-10-21 3:31PM EDT200.0027.870.000.000.00-2900.00%
IWM211022C002010002021-10-21 3:34PM EDT201.0026.930.000.000.00-1100.00%
IWM211022C002020002021-10-21 3:37PM EDT202.0025.900.000.000.00-1100.00%
IWM211022C002030002021-10-21 3:39PM EDT203.0024.770.000.000.00-600.00%
IWM211022C002040002021-10-07 10:14AM EDT204.0020.020.000.000.00-100.00%
IWM211022C002050002021-10-20 10:51AM EDT205.0022.820.000.000.00-700.00%
IWM211022C002060002021-10-21 10:41AM EDT206.0022.590.000.000.00-200.00%
IWM211022C002070002021-10-21 10:09AM EDT207.0021.910.000.000.00-1300.00%
IWM211022C002075002021-10-06 10:20AM EDT207.5017.900.000.000.00-100.00%
IWM211022C002080002021-10-15 9:39AM EDT208.0020.100.000.000.00-100.00%
IWM211022C002090002021-10-21 1:32PM EDT209.0018.630.000.000.00-100.00%
IWM211022C002100002021-10-20 11:33AM EDT210.0017.350.000.000.00-2800.00%
IWM211022C002110002021-10-19 2:41PM EDT211.0014.430.000.000.00-2000.00%
IWM211022C002120002021-10-21 3:45PM EDT212.0015.780.000.000.00-6200.00%
IWM211022C002125002021-10-07 9:44AM EDT212.5011.560.000.000.00-100.00%
IWM211022C002130002021-10-21 1:30PM EDT213.0014.600.000.000.00-100.00%
IWM211022C002140002021-10-21 3:47PM EDT214.0013.680.000.000.00-22600.00%
IWM211022C002150002021-10-21 3:48PM EDT215.0012.750.000.000.00-3500.00%
IWM211022C002160002021-10-21 3:50PM EDT216.0011.670.000.000.00-3200.00%
IWM211022C002170002021-10-20 11:46AM EDT217.0010.570.000.000.00-1200.00%
IWM211022C002175002021-10-20 11:47AM EDT217.5010.110.000.000.00-600.00%
IWM211022C002180002021-10-21 3:44PM EDT218.009.760.000.000.00-5200.00%
IWM211022C002190002021-10-21 3:20PM EDT219.008.820.000.000.00-7200.00%
IWM211022C002200002021-10-21 1:27PM EDT220.007.690.000.000.00-4300.00%
IWM211022C002210002021-10-21 3:51PM EDT221.006.640.000.000.00-2200.00%
IWM211022C002220002021-10-21 3:09PM EDT222.005.970.000.000.00-21800.00%
IWM211022C002225002021-10-21 10:51AM EDT222.505.270.000.000.00-1800.00%
IWM211022C002230002021-10-21 4:13PM EDT223.005.360.000.000.00-26500.00%
IWM211022C002240002021-10-21 4:00PM EDT224.004.100.000.000.00-35300.00%
IWM211022C002250002021-10-21 4:13PM EDT225.003.320.000.000.00-91200.00%
IWM211022C002260002021-10-21 4:11PM EDT226.002.300.000.000.00-13,47800.00%
IWM211022C002270002021-10-21 4:13PM EDT227.001.550.000.000.00-8,95100.00%
IWM211022C002275002021-10-21 4:14PM EDT227.501.170.000.000.00-10,57000.00%
IWM211022C002280002021-10-21 4:14PM EDT228.000.850.000.000.00-20,13300.20%
IWM211022C002290002021-10-21 4:14PM EDT229.000.400.000.000.00-15,60603.13%
IWM211022C002300002021-10-21 4:13PM EDT230.000.110.000.000.00-5,48806.25%
IWM211022C002310002021-10-21 4:04PM EDT231.000.050.000.000.00-2,34906.25%
IWM211022C002320002021-10-21 4:13PM EDT232.000.030.000.000.00-1,52806.25%
IWM211022C002325002021-10-21 3:29PM EDT232.500.020.000.000.00-257012.50%
IWM211022C002330002021-10-21 3:57PM EDT233.000.030.000.000.00-434012.50%
IWM211022C002340002021-10-21 3:52PM EDT234.000.020.000.000.00-461012.50%
IWM211022C002350002021-10-21 3:59PM EDT235.000.010.000.000.00-549012.50%
IWM211022C002360002021-10-21 11:22AM EDT236.000.020.000.000.00-704012.50%
IWM211022C002370002021-10-21 10:10AM EDT237.000.010.000.000.00-18012.50%
IWM211022C002375002021-10-20 12:02PM EDT237.500.010.000.000.00-35025.00%
IWM211022C002380002021-10-20 1:52PM EDT238.000.010.000.000.00-3025.00%
IWM211022C002390002021-10-21 11:28AM EDT239.000.010.000.000.00-61025.00%
IWM211022C002400002021-10-21 12:30PM EDT240.000.010.000.000.00-1025.00%
IWM211022C002410002021-10-20 1:51PM EDT241.000.010.000.000.00-13025.00%
IWM211022C002420002021-10-15 11:21AM EDT242.000.020.000.000.00-1,365025.00%
IWM211022C002425002021-10-19 12:58PM EDT242.500.010.000.000.00-5025.00%
IWM211022C002430002021-10-21 11:25AM EDT243.000.010.000.000.00-62025.00%
IWM211022C002440002021-10-19 10:48AM EDT244.000.010.000.000.00-2025.00%
IWM211022C002450002021-10-21 9:51AM EDT245.000.010.000.000.00-2025.00%
IWM211022C002460002021-10-14 1:00PM EDT246.000.010.000.000.00-32025.00%
IWM211022C002470002021-10-14 9:33AM EDT247.000.010.000.000.00-5025.00%
IWM211022C002475002021-10-18 2:57PM EDT247.500.010.000.000.00-5025.00%
IWM211022C002480002021-10-19 9:31AM EDT248.000.010.000.000.00-4025.00%
IWM211022C002490002021-10-07 9:30AM EDT249.000.020.000.000.00-2050.00%
IWM211022C002500002021-10-18 11:58AM EDT250.000.010.000.000.00-1050.00%
IWM211022C002510002021-10-18 2:30AM EDT251.000.01-0.000.00--050.00%
IWM211022C002525002021-10-07 12:50PM EDT252.500.020.000.000.00-1050.00%
IWM211022C002550002021-10-05 1:02PM EDT255.000.020.000.000.00-1050.00%
IWM211022C002575002021-10-01 1:39PM EDT257.500.030.000.000.00-1050.00%
IWM211022C002600002021-10-18 12:36PM EDT260.000.010.000.000.00-1050.00%
IWM211022C002650002021-09-27 11:17AM EDT265.000.030.000.000.00-2050.00%
IWM211022C002700002021-10-12 2:25PM EDT270.000.010.000.000.00-25050.00%
IWM211022C002900002021-10-18 2:30AM EDT290.000.01-0.000.00--050.00%
Opções de vendapara22 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211022P001100002021-09-24 2:31PM EDT110.000.010.000.000.00-1050.00%
IWM211022P001150002021-09-22 4:13PM EDT115.000.030.000.000.00-3050.00%
IWM211022P001250002021-09-20 10:04AM EDT125.000.070.000.000.00--050.00%
IWM211022P001300002021-09-20 9:45AM EDT130.000.090.000.000.00--050.00%
IWM211022P001350002021-10-06 1:36PM EDT135.000.010.000.000.00-2050.00%
IWM211022P001400002021-10-11 10:59AM EDT140.000.010.000.000.00-1050.00%
IWM211022P001450002021-10-06 2:04PM EDT145.000.020.000.000.00-1050.00%
IWM211022P001500002021-10-07 3:43PM EDT150.000.020.000.000.00-10100.00%
IWM211022P001550002021-10-07 10:34AM EDT155.000.020.000.000.00-1050.00%
IWM211022P001600002021-10-08 2:46PM EDT160.000.010.000.000.00-2050.00%
IWM211022P001650002021-10-08 10:04AM EDT165.000.020.000.000.00-100050.00%
IWM211022P001700002021-10-14 1:07PM EDT170.000.010.000.000.00-112050.00%
IWM211022P001750002021-10-18 12:54PM EDT175.000.010.000.000.00-3050.00%
IWM211022P001800002021-10-18 12:55PM EDT180.000.010.000.000.00-15050.00%
IWM211022P001830002021-10-18 12:55PM EDT183.000.010.000.000.00-1050.00%
IWM211022P001840002021-10-18 12:55PM EDT184.000.010.000.000.00-2050.00%
IWM211022P001850002021-10-20 1:05PM EDT185.000.010.000.000.00-7050.00%
IWM211022P001860002021-10-19 3:17PM EDT186.000.010.000.000.00-3050.00%
IWM211022P001870002021-10-15 9:40AM EDT187.000.020.000.000.00-1050.00%
IWM211022P001880002021-10-11 11:24AM EDT188.000.040.000.000.00-3050.00%
IWM211022P001890002021-10-08 10:13AM EDT189.000.080.000.000.00-1050.00%
IWM211022P001900002021-10-19 3:02PM EDT190.000.010.000.000.00-1050.00%
IWM211022P001910002021-10-19 9:59AM EDT191.000.010.000.000.00-45050.00%
IWM211022P001920002021-10-19 11:40AM EDT192.000.010.000.000.00-12050.00%
IWM211022P001930002021-10-19 10:44AM EDT193.000.010.000.000.00-200050.00%
IWM211022P001940002021-10-19 2:53PM EDT194.000.010.000.000.00-11050.00%
IWM211022P001950002021-10-21 11:28AM EDT195.000.010.000.000.00-1050.00%
IWM211022P001960002021-10-19 11:58AM EDT196.000.010.000.000.00-12050.00%
IWM211022P001970002021-10-21 11:37AM EDT197.000.010.000.000.00-1050.00%
IWM211022P001980002021-10-21 12:15PM EDT198.000.010.000.000.00-6050.00%
IWM211022P001990002021-10-20 9:36AM EDT199.000.020.000.000.00-11050.00%
IWM211022P002000002021-10-21 3:09PM EDT200.000.010.000.000.00-71050.00%
IWM211022P002010002021-10-20 4:03PM EDT201.000.010.000.000.00-25050.00%
IWM211022P002020002021-10-21 2:57PM EDT202.000.010.000.000.00-158050.00%
IWM211022P002025002021-10-20 1:09PM EDT202.500.010.000.000.00-6050.00%
IWM211022P002030002021-10-20 1:08PM EDT203.000.010.000.000.00-3050.00%
IWM211022P002040002021-10-21 2:28PM EDT204.000.010.000.000.00-63050.00%
IWM211022P002050002021-10-21 3:49PM EDT205.000.010.000.000.00-37050.00%
IWM211022P002060002021-10-21 11:29AM EDT206.000.010.000.000.00-29050.00%
IWM211022P002070002021-10-21 3:49PM EDT207.000.010.000.000.00-251050.00%
IWM211022P002075002021-10-20 10:02AM EDT207.500.020.000.000.00-1050.00%
IWM211022P002080002021-10-21 9:55AM EDT208.000.010.000.000.00-4050.00%
IWM211022P002090002021-10-21 3:23PM EDT209.000.010.000.000.00-13050.00%
IWM211022P002100002021-10-21 1:12PM EDT210.000.010.000.000.00-44025.00%
IWM211022P002110002021-10-21 3:23PM EDT211.000.010.000.000.00-66025.00%
IWM211022P002120002021-10-21 3:49PM EDT212.000.020.000.000.00-73025.00%
IWM211022P002125002021-10-21 4:05PM EDT212.500.010.000.000.00-61025.00%
IWM211022P002130002021-10-21 3:38PM EDT213.000.010.000.000.00-96025.00%
IWM211022P002140002021-10-21 3:58PM EDT214.000.010.000.000.00-219025.00%
IWM211022P002150002021-10-21 3:58PM EDT215.000.010.000.000.00-598025.00%
IWM211022P002160002021-10-21 3:52PM EDT216.000.010.000.000.00-175025.00%
IWM211022P002170002021-10-21 4:14PM EDT217.000.010.000.000.00-650025.00%
IWM211022P002175002021-10-21 2:55PM EDT217.500.020.000.000.00-102025.00%
IWM211022P002180002021-10-21 3:38PM EDT218.000.020.000.000.00-212025.00%
IWM211022P002190002021-10-21 4:14PM EDT219.000.030.000.000.00-546025.00%
IWM211022P002200002021-10-21 4:02PM EDT220.000.030.000.000.00-999012.50%
IWM211022P002210002021-10-21 4:02PM EDT221.000.040.000.000.00-396012.50%
IWM211022P002220002021-10-21 4:03PM EDT222.000.040.000.000.00-1,569012.50%
IWM211022P002225002021-10-21 4:08PM EDT222.500.040.000.000.00-275012.50%
IWM211022P002230002021-10-21 4:11PM EDT223.000.040.000.000.00-1,537012.50%
IWM211022P002240002021-10-21 4:08PM EDT224.000.070.000.000.00-1,46006.25%
IWM211022P002250002021-10-21 4:13PM EDT225.000.070.000.000.00-4,63706.25%
IWM211022P002260002021-10-21 4:14PM EDT226.000.140.000.000.00-5,75203.13%
IWM211022P002270002021-10-21 4:13PM EDT227.000.280.000.000.00-10,12203.13%
IWM211022P002275002021-10-21 4:14PM EDT227.500.340.000.000.00-3,13801.56%
IWM211022P002280002021-10-21 4:14PM EDT228.000.510.000.000.00-12,75400.00%
IWM211022P002290002021-10-21 3:59PM EDT229.001.310.000.000.00-3,13000.00%
IWM211022P002300002021-10-21 4:13PM EDT230.001.850.000.000.00-65400.00%
IWM211022P002310002021-10-21 4:06PM EDT231.003.160.000.000.00-7200.00%
IWM211022P002320002021-10-21 4:11PM EDT232.003.870.000.000.00-7100.00%
IWM211022P002325002021-10-07 9:55AM EDT232.509.740.000.000.00-10000.00%
IWM211022P002330002021-10-21 3:21PM EDT233.005.120.000.000.00-1100.00%
IWM211022P002340002021-10-21 11:04AM EDT234.006.300.000.000.00-200.00%
IWM211022P002350002021-10-21 2:32PM EDT235.007.720.000.000.00-3900.00%
IWM211022P002360002021-10-08 9:38AM EDT236.0013.540.000.000.00-100.00%
IWM211022P002370002021-09-24 10:07AM EDT237.0014.030.000.000.00-3900.00%
IWM211022P002375002021-10-21 2:05PM EDT237.5010.090.000.000.00-600.00%
IWM211022P002380002021-10-05 11:40AM EDT238.0016.630.000.000.00-100.00%
IWM211022P002390002021-10-07 11:00AM EDT239.0015.100.000.000.00-100.00%
IWM211022P002400002021-10-20 9:38AM EDT240.0014.510.000.000.00-100.00%
IWM211022P002410002021-09-22 10:48AM EDT241.0021.630.000.000.00-100.00%
IWM211022P002420002021-09-29 10:11AM EDT242.0020.500.000.000.00--00.00%
IWM211022P002440002021-10-18 3:51PM EDT244.0018.980.000.000.00-200.00%
IWM211022P002500002021-10-20 9:38AM EDT250.0024.560.000.000.00-100.00%
IWM211022P002700002021-10-12 12:24PM EDT270.0047.940.000.000.00-200.00%
IWM211022P002900002021-09-21 12:04PM EDT290.0072.400.000.000.00-200.00%