Mercado fechará em 4 h 31 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
194,14-2,85 (-1,45%)
No fechamento: 04:00PM EST
193,40 -0,74 (-0,38%)
Pré-Abertura: 09:28AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara8 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230208C001300002023-02-03 10:58AM EST130.0068.380.000.000.00-220.00%
IWM230208C001400002023-02-02 3:50PM EST140.0057.790.000.000.00--50.00%
IWM230208C001500002023-02-06 3:50PM EST150.0044.160.000.000.00-650.00%
IWM230208C001650002023-02-03 9:54AM EST165.0032.620.000.000.00-110.00%
IWM230208C001670002023-02-02 3:56PM EST167.0031.190.000.000.00--50.00%
IWM230208C001700002023-02-06 9:51AM EST170.0025.890.000.000.00-550.00%
IWM230208C001740002023-02-02 2:38PM EST174.0023.310.000.000.00--50.00%
IWM230208C001750002023-02-03 2:03PM EST175.0022.040.000.000.00-990.00%
IWM230208C001770002023-02-02 2:39PM EST177.0020.160.000.000.00--40.00%
IWM230208C001780002023-02-06 4:10PM EST178.0016.250.000.000.00-1160.00%
IWM230208C001790002023-02-06 3:44PM EST179.0014.930.000.000.00-1151770.00%
IWM230208C001800002023-02-06 3:36PM EST180.0013.910.000.000.00-1992030.00%
IWM230208C001810002023-02-06 10:11AM EST181.0014.100.000.000.00-10110.00%
IWM230208C001820002023-02-06 10:25AM EST182.0012.230.000.000.00-7280.00%
IWM230208C001830002023-02-02 10:32AM EST183.0014.710.000.000.00-171220.00%
IWM230208C001840002023-02-06 2:39PM EST184.0010.050.000.000.00-6150.00%
IWM230208C001850002023-02-06 9:53AM EST185.0010.360.000.000.00-66800.00%
IWM230208C001860002023-02-06 2:56PM EST186.008.250.000.000.00-87600.00%
IWM230208C001870002023-02-06 11:21AM EST187.008.090.000.000.00-56660.00%
IWM230208C001880002023-02-06 3:51PM EST188.006.300.000.000.00-2051830.00%
IWM230208C001890002023-02-06 3:55PM EST189.005.400.000.000.00-691860.00%
IWM230208C001900002023-02-06 3:18PM EST190.004.200.000.000.00-893320.00%
IWM230208C001910002023-02-06 3:43PM EST191.003.460.000.000.00-951,0120.00%
IWM230208C001920002023-02-06 3:46PM EST192.002.660.000.000.00-1211,2080.00%
IWM230208C001930002023-02-06 4:10PM EST193.002.270.000.000.00-8838690.00%
IWM230208C001940002023-02-06 4:10PM EST194.001.680.000.000.00-2,4846860.00%
IWM230208C001950002023-02-06 4:07PM EST195.001.160.000.000.00-2,1089801.56%
IWM230208C001960002023-02-06 4:13PM EST196.000.770.000.000.00-1,6149963.13%
IWM230208C001970002023-02-06 4:13PM EST197.000.480.000.000.00-1,3008716.25%
IWM230208C001980002023-02-06 4:13PM EST198.000.290.000.000.00-2,7942,2766.25%
IWM230208C001990002023-02-06 4:14PM EST199.000.170.000.000.00-9346086.25%
IWM230208C002000002023-02-06 4:13PM EST200.000.090.000.000.00-8211,06412.50%
IWM230208C002010002023-02-06 3:56PM EST201.000.060.000.000.00-44854612.50%
IWM230208C002020002023-02-06 3:58PM EST202.000.030.000.000.00-23417812.50%
IWM230208C002030002023-02-06 3:26PM EST203.000.010.000.000.00-3932712.50%
IWM230208C002040002023-02-06 4:14PM EST204.000.010.000.000.00-5816112.50%
IWM230208C002050002023-02-06 4:13PM EST205.000.010.000.000.00-12720112.50%
IWM230208C002060002023-02-06 12:00PM EST206.000.010.000.000.00-124625.00%
IWM230208C002070002023-02-06 10:25AM EST207.000.010.000.000.00-829425.00%
IWM230208C002080002023-02-06 11:40AM EST208.000.010.000.000.00-51525.00%
IWM230208C002090002023-02-06 9:30AM EST209.000.010.000.000.00-53725.00%
IWM230208C002100002023-02-03 11:36AM EST210.000.030.000.000.00-13625.00%
IWM230208C002120002023-02-01 3:07PM EST212.000.020.000.000.00--125.00%
IWM230208C002130002023-02-02 12:36PM EST213.000.010.000.000.00--125.00%
IWM230208C002140002023-01-27 4:00PM EST214.000.010.000.000.00-1125.00%
IWM230208C002160002023-02-03 12:52PM EST216.000.010.000.000.00-2225.00%
IWM230208C002200002023-01-31 3:48PM EST220.000.010.000.000.00--250.00%
IWM230208C002250002023-02-03 12:37PM EST225.000.010.000.000.00-505050.00%
Opções de vendapara8 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230208P001500002023-01-31 9:45AM EST150.000.010.000.000.00-3662,19050.00%
IWM230208P001610002023-02-01 2:51PM EST161.000.010.000.000.00-401,10050.00%
IWM230208P001620002023-02-01 3:02PM EST162.000.010.000.000.00--1,43550.00%
IWM230208P001630002023-02-01 2:54PM EST163.000.010.000.000.00--13050.00%
IWM230208P001650002023-02-03 2:01PM EST165.000.010.000.000.00-111150.00%
IWM230208P001660002023-02-01 10:33AM EST166.000.030.000.000.00--1350.00%
IWM230208P001680002023-02-02 9:34AM EST168.000.010.000.000.00--7650.00%
IWM230208P001690002023-02-02 2:22PM EST169.000.010.000.000.00-64064350.00%
IWM230208P001700002023-02-06 9:35AM EST170.000.010.000.000.00-14,21150.00%
IWM230208P001710002023-02-06 3:30PM EST171.000.010.000.000.00-3685650.00%
IWM230208P001720002023-02-06 12:06PM EST172.000.020.000.000.00-92750.00%
IWM230208P001730002023-02-06 3:48PM EST173.000.010.000.000.00-515825.00%
IWM230208P001740002023-02-03 9:42AM EST174.000.020.000.000.00-255325.00%
IWM230208P001750002023-02-06 9:39AM EST175.000.010.000.000.00-118025.00%
IWM230208P001760002023-02-06 9:58AM EST176.000.020.000.000.00-1121925.00%
IWM230208P001770002023-02-06 9:39AM EST177.000.020.000.000.00-5146625.00%
IWM230208P001780002023-02-06 12:00PM EST178.000.020.000.000.00-23439725.00%
IWM230208P001790002023-02-06 4:13PM EST179.000.020.000.000.00-3611125.00%
IWM230208P001800002023-02-06 10:15AM EST180.000.010.000.000.00-711225.00%
IWM230208P001810002023-02-06 3:01PM EST181.000.020.000.000.00-577625.00%
IWM230208P001820002023-02-06 3:59PM EST182.000.020.000.000.00-4023725.00%
IWM230208P001830002023-02-06 4:13PM EST183.000.020.000.000.00-21523925.00%
IWM230208P001840002023-02-06 3:59PM EST184.000.040.000.000.00-6851,40712.50%
IWM230208P001850002023-02-06 3:43PM EST185.000.050.000.000.00-10810,14112.50%
IWM230208P001860002023-02-06 4:05PM EST186.000.050.000.000.00-28367012.50%
IWM230208P001870002023-02-06 3:12PM EST187.000.100.000.000.00-17235612.50%
IWM230208P001880002023-02-06 4:05PM EST188.000.110.000.000.00-8721,01312.50%
IWM230208P001890002023-02-06 4:14PM EST189.000.180.000.000.00-77271512.50%
IWM230208P001900002023-02-06 4:13PM EST190.000.300.000.000.00-13,0514,7906.25%
IWM230208P001910002023-02-06 4:13PM EST191.000.480.000.000.00-2,9322,2376.25%
IWM230208P001920002023-02-06 4:14PM EST192.000.720.000.000.00-6,0775,7443.13%
IWM230208P001930002023-02-06 4:14PM EST193.001.060.000.000.00-1,5111,4883.13%
IWM230208P001940002023-02-06 4:13PM EST194.001.470.000.000.00-2,1319680.39%
IWM230208P001950002023-02-06 4:13PM EST195.001.960.000.000.00-2,07115,6630.00%
IWM230208P001960002023-02-06 3:53PM EST196.002.560.000.000.00-1,2097020.00%
IWM230208P001970002023-02-06 3:57PM EST197.003.280.000.000.00-4568240.00%
IWM230208P001980002023-02-06 3:18PM EST198.004.410.000.000.00-804480.00%
IWM230208P001990002023-02-06 3:57PM EST199.005.100.000.000.00-282050.00%
IWM230208P002000002023-02-06 4:04PM EST200.005.820.000.000.00-831240.00%
IWM230208P002010002023-02-06 11:14AM EST201.006.620.000.000.00-23280.00%
IWM230208P002020002023-02-06 3:53PM EST202.007.760.000.000.00-6270.00%
IWM230208P002030002023-02-06 3:15PM EST203.009.360.000.000.00-7220.00%
IWM230208P002050002023-02-06 2:41PM EST205.0011.180.000.000.00-1120.00%
IWM230208P002060002023-02-03 10:03AM EST206.008.570.000.000.00-137100.00%