Mercado fechará em 2 h 32 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
210,59+0,95 (+0,45%)
A partir de 01:28PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240328C001050002024-03-25 3:24PM EDT105.00100.80105.67105.830.00-21576.56%
IWM240328C001250002023-11-06 10:35AM EDT125.0051.0161.9962.440.00-1030.00%
IWM240328C001300002023-12-06 11:52AM EDT130.0058.1064.7065.410.00-150.00%
IWM240328C001350002023-10-30 3:17PM EDT135.0032.4345.6345.970.00-10170.00%
IWM240328C001400002024-03-13 1:48PM EDT140.0066.2570.6770.820.00-21354.69%
IWM240328C001450002023-12-14 11:03AM EDT145.0055.3449.6050.090.00-1250.00%
IWM240328C001500002024-03-20 3:34PM EDT150.0057.0660.6960.830.00-1400304.69%
IWM240328C001550002024-03-20 3:34PM EDT155.0051.6755.6755.830.00-700276.56%
IWM240328C001580002024-03-20 3:35PM EDT158.0048.8752.7252.860.00-10269.92%
IWM240328C001590002024-03-20 3:34PM EDT159.0048.0551.6951.860.00-1500261.72%
IWM240328C001600002024-03-27 2:30PM EDT160.0048.6350.7250.860.00-11259.77%
IWM240328C001610002024-03-20 3:34PM EDT161.0046.0649.6949.810.00-800246.09%
IWM240328C001620002024-03-20 3:35PM EDT162.0044.4648.7148.860.00-550248.44%
IWM240328C001630002024-03-20 3:35PM EDT163.0043.3847.7247.860.00-10244.53%
IWM240328C001640002023-10-27 2:05PM EDT164.009.4619.5819.900.00-8410.00%
IWM240328C001650002024-03-20 3:33PM EDT165.0041.9345.7145.840.00-5190231.64%
IWM240328C001660002024-03-20 3:59PM EDT166.0040.1044.7144.860.00-10228.52%
IWM240328C001670002023-12-19 2:23PM EDT167.0035.5127.6527.890.00-1220.00%
IWM240328C001680002024-03-20 3:35PM EDT168.0042.2642.7142.84+3.87+10.08%11216.80%
IWM240328C001690002024-03-07 10:43AM EDT169.0038.6041.7141.860.00-10213.67%
IWM240328C001700002024-03-20 3:35PM EDT170.0036.7240.6940.830.00-1,8800204.30%
IWM240328C001710002024-03-20 3:35PM EDT171.0035.5939.6839.840.00-1,8200199.22%
IWM240328C001720002024-03-20 3:35PM EDT172.0034.6938.7238.860.00-1,4330199.61%
IWM240328C001730002024-03-20 3:48PM EDT173.0033.0437.6937.840.00-4,544300190.63%
IWM240328C001740002024-03-20 3:33PM EDT174.0032.5636.7136.860.00-2710189.06%
IWM240328C001750002024-03-21 9:36AM EDT175.0032.6435.6835.840.00-80272180.27%
IWM240328C001760002024-03-20 3:34PM EDT176.0031.1034.6734.810.00-1340171.88%
IWM240328C001770002024-03-20 3:34PM EDT177.0029.6733.6733.810.00-1220167.19%
IWM240328C001780002024-03-20 3:33PM EDT178.0029.2532.7132.860.00-1,0910169.92%
IWM240328C001790002024-03-20 3:33PM EDT179.0027.5231.6931.830.00-9130161.33%
IWM240328C001800002024-03-27 10:35AM EDT180.0027.5030.7030.850.00-714158.98%
IWM240328C001810002024-03-20 3:35PM EDT181.0025.9229.6929.840.00-550152.73%
IWM240328C001820002024-03-20 3:35PM EDT182.0024.5928.6928.840.00-1,5290148.05%
IWM240328C001830002024-03-27 2:43PM EDT183.0025.6027.6827.840.00-33142.58%
IWM240328C001840002024-03-20 3:34PM EDT184.0023.2026.6926.840.00-1000138.67%
IWM240328C001850002024-03-22 2:02PM EDT185.0021.2925.6925.830.00-11133.20%
IWM240328C001860002024-03-26 12:24PM EDT186.0023.9524.7124.84+3.86+19.21%51130.47%
IWM240328C001870002024-03-28 10:55AM EDT187.0024.4023.7123.85+4.33+21.57%61126.56%
IWM240328C001880002024-03-20 3:58PM EDT188.0022.0022.7222.85+4.21+23.66%10122.27%
IWM240328C001890002024-03-07 12:29PM EDT189.0018.6321.7221.850.00-10117.58%
IWM240328C001900002024-03-27 2:11PM EDT190.0018.2820.7120.830.00-83284111.13%
IWM240328C001910002024-03-21 9:54AM EDT191.0016.6119.7019.820.00-1010105.47%
IWM240328C001920002024-03-27 11:53AM EDT192.0015.6718.7118.840.00-16102.34%
IWM240328C001930002024-03-20 11:00AM EDT193.009.7117.7117.840.00-2597.66%
IWM240328C001940002024-03-19 11:45AM EDT194.007.8616.7216.840.00-4193.36%
IWM240328C001950002024-03-27 3:39PM EDT195.0013.9415.6815.820.00-155385.74%
IWM240328C001960002024-03-27 3:28PM EDT196.0012.7614.7014.820.00-4265582.03%
IWM240328C001970002024-03-27 10:49AM EDT197.0013.2213.7113.84+2.81+26.99%154378.52%
IWM240328C001980002024-03-28 11:26AM EDT198.0013.0612.7112.84+2.97+29.44%71,30273.83%
IWM240328C001990002024-03-28 12:58PM EDT199.0011.8711.7011.82+3.53+42.33%834067.77%
IWM240328C002000002024-03-28 12:49PM EDT200.0010.9210.7110.84+1.46+15.43%1072,42164.06%
IWM240328C002010002024-03-28 10:56AM EDT201.0010.369.719.84+1.83+21.45%7776759.18%
IWM240328C002020002024-03-28 12:08PM EDT202.009.538.868.98+1.73+22.18%84,06462.70%
IWM240328C002030002024-03-28 1:10PM EDT203.007.937.717.84+0.90+12.80%2082,28853.13%
IWM240328C002040002024-03-28 12:59PM EDT204.006.836.706.82+0.93+15.76%5315,81146.68%
IWM240328C002050002024-03-28 1:11PM EDT205.005.895.725.81+1.03+21.19%53013,06240.82%
IWM240328C002060002024-03-28 1:02PM EDT206.004.804.724.84+0.91+23.39%1,0649,81836.72%
IWM240328C002070002024-03-28 1:12PM EDT207.003.773.733.84+0.82+27.80%80912,48330.96%
IWM240328C002080002024-03-28 1:12PM EDT208.002.792.752.85+0.71+34.13%4,96711,80725.24%
IWM240328C002090002024-03-28 1:11PM EDT209.001.901.751.84+0.58+43.94%6,5888,69518.46%
IWM240328C002100002024-03-28 1:13PM EDT210.000.930.900.97+0.18+24.00%22,07919,96614.41%
IWM240328C002110002024-03-28 1:13PM EDT211.000.350.340.35-0.04-10.26%32,1967,58612.06%
IWM240328C002120002024-03-28 1:13PM EDT212.000.100.100.11-0.07-41.18%47,75610,05412.50%
IWM240328C002130002024-03-28 1:11PM EDT213.000.040.030.04-0.03-50.00%12,20428,17613.97%
IWM240328C002140002024-03-28 1:08PM EDT214.000.010.010.02-0.02-66.67%5,10315,18216.21%
IWM240328C002150002024-03-28 1:02PM EDT215.000.010.000.010.00-7,82712,07917.97%
IWM240328C002160002024-03-28 11:55AM EDT216.000.010.000.010.00-965,87521.49%
IWM240328C002170002024-03-28 12:57PM EDT217.000.010.000.010.00-101,42525.00%
IWM240328C002180002024-03-28 12:30PM EDT218.000.010.000.010.00-4315,71228.13%
IWM240328C002190002024-03-28 12:14PM EDT219.000.010.000.010.00-1393231.25%
IWM240328C002200002024-03-28 11:33AM EDT220.000.010.000.010.00-1318,02534.38%
IWM240328C002210002024-03-28 1:02PM EDT221.000.010.000.010.00-947437.50%
IWM240328C002220002024-03-27 3:50PM EDT222.000.010.000.010.00-872040.63%
IWM240328C002230002024-03-28 11:29AM EDT223.000.010.000.010.00-22443.75%
IWM240328C002240002024-03-21 12:53PM EDT224.000.030.000.010.00-111,35346.88%
IWM240328C002250002024-03-27 1:51PM EDT225.000.010.000.010.00-255,63350.00%
IWM240328C002300002024-03-22 2:33PM EDT230.000.010.000.010.00-32612,02659.38%
IWM240328C002350002024-03-21 12:21PM EDT235.000.010.000.010.00-1,0052,81471.88%
IWM240328C002400002024-03-20 2:46PM EDT240.000.010.000.010.00-174,19584.38%
IWM240328C002450002024-03-14 10:00AM EDT245.000.010.000.010.00-756296.88%
IWM240328C002500002024-03-08 1:28PM EDT250.000.030.000.010.00-30396109.38%
IWM240328C002550002024-03-07 10:37AM EDT255.000.020.000.010.00-10195118.75%
IWM240328C002600002024-03-20 2:00PM EDT260.000.010.000.010.00-322328131.25%
IWM240328C002650002024-02-26 10:52AM EDT265.000.020.000.010.00-1010143.75%
IWM240328C002750002024-03-20 2:00PM EDT275.000.010.000.010.00-100102162.50%
IWM240328C002800002024-03-20 2:00PM EDT280.000.010.000.010.00-100110175.00%
IWM240328C002850002024-03-20 2:00PM EDT285.000.010.000.010.00--100181.25%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240328P001050002024-03-15 2:44PM EDT105.000.010.000.010.00-2931412.50%
IWM240328P001100002024-02-20 1:38PM EDT110.000.020.000.010.00-34387.50%
IWM240328P001150002024-02-16 1:30PM EDT115.000.020.000.010.00-3535362.50%
IWM240328P001200002024-03-19 9:46AM EDT120.000.010.000.010.00-436337.50%
IWM240328P001250002024-03-15 10:38AM EDT125.000.010.000.010.00-163312.50%
IWM240328P001300002024-03-12 2:27PM EDT130.000.010.000.010.00-2517287.50%
IWM240328P001350002024-03-11 9:31AM EDT135.000.010.000.010.00-1001,675268.75%
IWM240328P001400002024-03-11 3:13PM EDT140.000.010.000.010.00-13,078250.00%
IWM240328P001450002024-03-12 3:57PM EDT145.000.010.000.010.00-1279225.00%
IWM240328P001500002024-03-19 9:56AM EDT150.000.010.000.010.00-1502,731206.25%
IWM240328P001550002024-03-14 10:03AM EDT155.000.020.000.010.00-313,415187.50%
IWM240328P001580002024-03-18 11:09AM EDT158.000.020.000.010.00-1176181.25%
IWM240328P001590002024-03-15 11:17AM EDT159.000.020.000.010.00-998175.00%
IWM240328P001600002024-03-28 10:21AM EDT160.000.010.000.01-0.01-50.00%18,139168.75%
IWM240328P001610002024-03-19 10:03AM EDT161.000.020.000.010.00-20671168.75%
IWM240328P001620002024-03-18 12:07PM EDT162.000.020.000.010.00-4723,268162.50%
IWM240328P001630002024-03-20 9:37AM EDT163.000.020.000.010.00-20675162.50%
IWM240328P001640002024-03-20 3:54PM EDT164.000.010.000.010.00-41373156.25%
IWM240328P001650002024-03-21 9:30AM EDT165.000.010.000.010.00-111,346153.13%
IWM240328P001660002024-03-19 1:14PM EDT166.000.030.000.010.00-62547150.00%
IWM240328P001670002024-03-21 10:24AM EDT167.000.010.000.010.00-32391143.75%
IWM240328P001680002024-03-14 11:37AM EDT168.000.060.000.010.00-62,228143.75%
IWM240328P001690002024-03-14 3:06PM EDT169.000.060.000.010.00-12371137.50%
IWM240328P001700002024-03-22 2:07PM EDT170.000.010.000.010.00-262,878137.50%
IWM240328P001710002024-03-27 11:24AM EDT171.000.010.000.010.00-9276131.25%
IWM240328P001720002024-03-22 12:10PM EDT172.000.010.000.010.00-201,529128.13%
IWM240328P001730002024-03-21 11:46AM EDT173.000.010.000.010.00-40468125.00%
IWM240328P001740002024-03-27 9:55AM EDT174.000.010.000.010.00-1467121.88%
IWM240328P001750002024-03-27 3:16PM EDT175.000.010.000.010.00-147,838118.75%
IWM240328P001760002024-03-22 11:23AM EDT176.000.020.000.010.00-122,508115.63%
IWM240328P001770002024-03-27 3:14PM EDT177.000.010.000.010.00-10997112.50%
IWM240328P001780002024-03-25 11:57AM EDT178.000.010.000.010.00-610,635109.38%
IWM240328P001790002024-03-20 10:28AM EDT179.000.050.000.010.00-1382106.25%
IWM240328P001800002024-03-25 12:50PM EDT180.000.010.000.010.00-1238,306103.13%
IWM240328P001810002024-03-25 10:26AM EDT181.000.010.000.010.00-1195,99398.44%
IWM240328P001820002024-03-25 3:49PM EDT182.000.010.000.010.00-1665,64393.75%
IWM240328P001830002024-03-25 2:23PM EDT183.000.010.000.010.00-324,58193.75%
IWM240328P001840002024-03-27 9:30AM EDT184.000.010.000.010.00-12,51987.50%
IWM240328P001850002024-03-28 9:33AM EDT185.000.010.000.010.00-218,71984.38%
IWM240328P001860002024-03-26 10:01AM EDT186.000.010.000.010.00-13,42881.25%
IWM240328P001870002024-03-27 12:56PM EDT187.000.010.000.010.00-226,33578.13%
IWM240328P001880002024-03-28 9:47AM EDT188.000.010.000.010.00-25,03875.00%
IWM240328P001890002024-03-27 3:29PM EDT189.000.010.000.010.00-1512,10571.88%
IWM240328P001900002024-03-28 1:06PM EDT190.000.010.000.010.00-20113,00868.75%
IWM240328P001910002024-03-26 1:47PM EDT191.000.010.000.010.00-1056,41765.63%
IWM240328P001920002024-03-28 10:58AM EDT192.000.010.000.010.00-978,41462.50%
IWM240328P001930002024-03-28 11:59AM EDT193.000.010.000.010.00-54,13459.38%
IWM240328P001940002024-03-28 10:28AM EDT194.000.010.000.010.00-114,44856.25%
IWM240328P001950002024-03-28 10:16AM EDT195.000.010.000.010.00-121,28253.13%
IWM240328P001960002024-03-28 1:10PM EDT196.000.010.000.010.00-220,14450.00%
IWM240328P001970002024-03-28 10:03AM EDT197.000.010.000.010.00-2728,50950.00%
IWM240328P001980002024-03-28 11:37AM EDT198.000.010.000.010.00-1112,68846.88%
IWM240328P001990002024-03-28 11:34AM EDT199.000.010.000.010.00-813,70343.75%
IWM240328P002000002024-03-28 12:29PM EDT200.000.010.000.010.00-15633,22640.63%
IWM240328P002010002024-03-28 11:56AM EDT201.000.010.000.010.00-1874,69536.72%
IWM240328P002020002024-03-28 12:31PM EDT202.000.010.000.010.00-1639,00033.59%
IWM240328P002030002024-03-28 1:10PM EDT203.000.010.000.010.00-3497,19129.69%
IWM240328P002040002024-03-28 12:31PM EDT204.000.010.000.01-0.01-50.00%2878,55926.56%
IWM240328P002050002024-03-28 12:56PM EDT205.000.010.000.01-0.02-66.67%46110,68022.66%
IWM240328P002060002024-03-28 1:07PM EDT206.000.010.000.01-0.04-80.00%1,2026,52219.14%
IWM240328P002070002024-03-28 1:06PM EDT207.000.010.000.01-0.11-91.67%2,70719,11015.63%
IWM240328P002080002024-03-28 1:02PM EDT208.000.020.010.02-0.23-92.00%6,6786,39313.09%
IWM240328P002090002024-03-28 1:12PM EDT209.000.040.030.04-0.45-91.84%9,5195,96810.25%
IWM240328P002100002024-03-28 1:11PM EDT210.000.160.150.16-0.75-82.42%33,6941,2368.79%
IWM240328P002110002024-03-28 1:13PM EDT211.000.580.550.57-0.90-60.81%19,8351,2137.37%
IWM240328P002120002024-03-28 1:11PM EDT212.001.281.281.35-0.98-43.36%7,338320.00%
IWM240328P002130002024-03-28 1:10PM EDT213.002.132.202.31-1.37-39.14%1,653210.00%
IWM240328P002140002024-03-28 12:47PM EDT214.002.953.193.31-2.60-46.85%2,18180.00%
IWM240328P002150002024-03-28 12:49PM EDT215.004.034.174.31-4.76-54.15%7150.00%
IWM240328P002160002024-03-28 1:07PM EDT216.005.055.175.29-4.44-46.79%200.00%
IWM240328P002170002024-03-27 4:05PM EDT217.007.256.186.300.00-69550.00%
IWM240328P002180002024-03-22 10:26AM EDT218.0011.757.167.280.00-100.00%
IWM240328P002200002024-03-28 10:01AM EDT220.009.449.169.31-3.65-27.88%560.00%
IWM240328P002220002024-03-27 2:54PM EDT222.0013.5310.9611.070.00-100.00%
IWM240328P002240002024-03-28 10:11AM EDT224.0013.6013.1613.28-3.71-21.43%300.00%
IWM240328P002250002024-03-01 3:31PM EDT225.0019.2114.1614.290.00-100.00%
IWM240328P002300002023-12-27 12:20PM EDT230.0026.0033.9734.300.00-10504.98%
IWM240328P002400002024-03-08 10:35AM EDT240.0030.4529.0129.160.00-2500.00%
IWM240328P002450002024-03-08 11:13AM EDT245.0035.2834.1734.320.00-200.00%
IWM240328P002550002023-09-14 2:26PM EDT255.0069.9384.7585.160.00--01,264.01%