Mercado fechará em 3 h 58 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
203,51-0,49 (-0,24%)
A partir de 11:02AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de fevereiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240228C001700002024-02-22 9:44AM EST170.0033.3833.3933.54+4.19+14.35%11142.19%
IWM240228C001720002024-02-26 10:04AM EST172.0029.3031.3431.430.00-210.00%
IWM240228C001800002024-02-27 9:49AM EST180.0022.8923.1923.410.00-11430.00%
IWM240228C001820002024-02-26 10:56AM EST182.0019.4221.2521.500.00-660.00%
IWM240228C001850002024-02-26 10:54AM EST185.0016.3818.2318.460.00--50.00%
IWM240228C001870002024-02-23 11:19AM EST187.0012.2716.4116.630.00-1065.63%
IWM240228C001880002024-02-23 1:30PM EST188.0013.0115.2215.480.00-10200.00%
IWM240228C001890002024-02-26 9:30AM EST189.0010.6214.4214.610.00-121855.47%
IWM240228C001900002024-02-27 12:55PM EST190.0013.6413.3613.590.00-2569.92%
IWM240228C001910002024-02-26 3:38PM EST191.0010.1612.3712.590.00-113565.43%
IWM240228C001920002024-02-26 10:17AM EST192.008.8611.2111.440.00-19200.00%
IWM240228C001930002024-02-27 3:36PM EST193.0010.8710.2010.410.00-13360.00%
IWM240228C001940002024-02-28 10:40AM EST194.009.389.339.54-0.64-6.39%1713244.53%
IWM240228C001950002024-02-28 10:43AM EST195.008.438.228.41-0.55-6.12%1365580.00%
IWM240228C001960002024-02-28 10:09AM EST196.007.587.427.60-0.26-3.32%314143.56%
IWM240228C001970002024-02-28 10:35AM EST197.006.726.246.56-0.23-3.31%318934.77%
IWM240228C001980002024-02-28 10:43AM EST198.005.435.235.44-0.57-9.50%1604840.00%
IWM240228C001990002024-02-28 10:42AM EST199.004.404.314.54-0.40-8.33%18453923.63%
IWM240228C002000002024-02-28 10:46AM EST200.003.293.223.45-0.71-17.75%873,5060.00%
IWM240228C002010002024-02-28 10:46AM EST201.002.342.372.56-0.73-23.78%3162,80916.21%
IWM240228C002020002024-02-28 10:44AM EST202.001.531.471.63-0.75-32.89%3,6842,97414.16%
IWM240228C002030002024-02-28 10:47AM EST203.000.780.630.65-0.71-47.65%14,9285,9608.01%
IWM240228C002040002024-02-28 10:47AM EST204.000.260.230.24-0.66-71.74%16,9019,22810.45%
IWM240228C002050002024-02-28 10:47AM EST205.000.060.060.09-0.43-87.76%7,4527,93512.60%
IWM240228C002060002024-02-28 10:46AM EST206.000.020.020.03-0.23-92.00%5,1865,44714.06%
IWM240228C002070002024-02-28 10:39AM EST207.000.020.010.02-0.09-81.82%1,8972,26317.19%
IWM240228C002100002024-02-28 10:16AM EST210.000.010.000.010.00-289,16625.78%
IWM240228C002150002024-02-27 9:39AM EST215.000.010.000.010.00-1821,11042.19%
IWM240228C002200002024-02-27 3:51PM EST220.000.010.000.010.00-361,28253.13%
IWM240228C002300002024-02-27 12:00PM EST230.000.010.000.010.00-142681.25%
IWM240228C002400002024-02-26 3:44PM EST240.000.010.000.000.00-22250.00%
Opções de vendapara28 de fevereiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240228P001500002024-02-27 10:54AM EST150.000.010.000.010.00-20247187.50%
IWM240228P001600002024-02-23 10:42AM EST160.000.010.000.010.00-1378150.00%
IWM240228P001700002024-02-23 4:02PM EST170.000.010.000.010.00-5181,211115.63%
IWM240228P001800002024-02-26 12:32PM EST180.000.010.000.010.00-1061481.25%
IWM240228P001820002024-02-26 9:48AM EST182.000.010.000.010.00-1175.00%
IWM240228P001830002024-02-26 10:03AM EST183.000.010.000.010.00-141471.88%
IWM240228P001840002024-02-26 1:51PM EST184.000.010.000.010.00-2268.75%
IWM240228P001850002024-02-26 9:35AM EST185.000.010.000.010.00-1165.63%
IWM240228P001870002024-02-27 9:30AM EST187.000.010.000.010.00-164159.38%
IWM240228P001880002024-02-27 3:48PM EST188.000.010.000.010.00-179154.69%
IWM240228P001890002024-02-27 1:19PM EST189.000.010.000.010.00-291551.56%
IWM240228P001900002024-02-27 2:53PM EST190.000.010.000.010.00-2162,01251.56%
IWM240228P001910002024-02-28 10:06AM EST191.000.010.000.010.00-188648.44%
IWM240228P001920002024-02-28 10:41AM EST192.000.010.000.010.00-81,06745.31%
IWM240228P001930002024-02-28 9:54AM EST193.000.010.000.010.00-2022,19841.41%
IWM240228P001940002024-02-28 10:03AM EST194.000.010.000.010.00-9916,91237.50%
IWM240228P001950002024-02-28 10:32AM EST195.000.010.000.010.00-233,46034.38%
IWM240228P001960002024-02-28 10:06AM EST196.000.010.000.010.00-503,42630.47%
IWM240228P001970002024-02-28 10:24AM EST197.000.010.000.01-0.01-50.00%4065,79026.56%
IWM240228P001980002024-02-28 10:38AM EST198.000.010.000.01-0.01-50.00%1,1855,93823.44%
IWM240228P001990002024-02-28 10:47AM EST199.000.010.000.01-0.02-66.67%2,0397,45019.53%
IWM240228P002000002024-02-28 10:44AM EST200.000.010.010.02-0.05-83.33%4,0216,94317.38%
IWM240228P002010002024-02-28 10:46AM EST201.000.020.020.03-0.09-81.82%8,3765,05914.26%
IWM240228P002020002024-02-28 10:47AM EST202.000.110.080.09-0.12-52.17%12,9483,38612.70%
IWM240228P002030002024-02-28 10:47AM EST203.000.300.370.38-0.18-37.50%11,8024,87414.11%
IWM240228P002040002024-02-28 10:46AM EST204.000.980.900.94+0.11+12.64%2,3602,07815.58%
IWM240228P002050002024-02-28 10:47AM EST205.001.711.711.86+0.24+16.33%14641821.73%
IWM240228P002060002024-02-28 10:39AM EST206.002.542.442.59+0.29+12.89%464618.36%
IWM240228P002070002024-02-28 9:35AM EST207.004.183.433.64+0.92+28.22%16018926.17%
IWM240228P002100002024-02-28 9:30AM EST210.007.526.496.74-1.35-15.22%1147.07%
IWM240228P002150002024-02-26 1:30PM EST215.0014.8711.5211.770.00-30-64.26%
IWM240228P002200002024-02-15 9:46AM EST220.0017.5016.4116.620.00--062.50%