Mercado abrirá em 3 h 40 min

iShares Trust - iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
195,97-2,87 (-1,44%)
No fechamento: 04:00PM EST
194,81 -1,16 (-0,59%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220128C001200002022-01-26 3:07PM EST120.0076.610.000.000.00-800.00%
IWM220128C001250002022-01-26 2:51PM EST125.0073.320.000.000.00-1300.00%
IWM220128C001400002022-01-26 11:43AM EST140.0061.770.000.000.00-7100.00%
IWM220128C001450002022-01-26 11:23AM EST145.0057.000.000.000.00-200.00%
IWM220128C001500002022-01-24 12:10PM EST150.0043.190.000.000.00-100.00%
IWM220128C001550002022-01-24 10:00AM EST155.0038.810.000.000.00-200.00%
IWM220128C001600002022-01-26 3:24PM EST160.0034.240.000.000.00-100.00%
IWM220128C001650002022-01-26 2:16PM EST165.0035.560.000.000.00-100.00%
IWM220128C001700002022-01-25 3:45PM EST170.0030.310.000.000.00--00.00%
IWM220128C001750002022-01-21 9:45AM EST175.0024.700.000.000.00-100.00%
IWM220128C001800002022-01-26 2:14PM EST180.0020.800.000.000.00-900.00%
IWM220128C001840002022-01-26 3:48PM EST184.0012.210.000.000.00-200.00%
IWM220128C001850002022-01-26 2:55PM EST185.0013.880.000.000.00-4500.00%
IWM220128C001860002022-01-26 3:35PM EST186.0010.430.000.000.00-400.00%
IWM220128C001870002022-01-26 2:56PM EST187.0011.910.000.000.00-1300.00%
IWM220128C001880002022-01-26 3:27PM EST188.008.200.000.000.00-200.00%
IWM220128C001890002022-01-26 3:43PM EST189.008.270.000.000.00-100.00%
IWM220128C001900002022-01-26 3:46PM EST190.007.300.000.000.00-23700.00%
IWM220128C001910002022-01-26 2:54PM EST191.009.200.000.000.00-300.00%
IWM220128C001920002022-01-26 3:58PM EST192.005.470.000.000.00-23700.00%
IWM220128C001930002022-01-26 4:14PM EST193.004.680.000.000.00-8600.00%
IWM220128C001940002022-01-26 3:56PM EST194.004.240.000.000.00-25700.00%
IWM220128C001950002022-01-26 4:13PM EST195.003.380.000.000.00-79500.00%
IWM220128C001960002022-01-26 4:14PM EST196.002.800.000.000.00-73300.10%
IWM220128C001970002022-01-26 4:12PM EST197.002.280.000.000.00-2,63001.56%
IWM220128C001975002022-01-26 4:11PM EST197.502.130.000.000.00-32603.13%
IWM220128C001980002022-01-26 4:10PM EST198.001.910.000.000.00-1,76803.13%
IWM220128C001990002022-01-26 4:14PM EST199.001.480.000.000.00-1,76306.25%
IWM220128C002000002022-01-26 4:14PM EST200.001.140.000.000.00-9,00906.25%
IWM220128C002010002022-01-26 4:12PM EST201.000.870.000.000.00-4,53206.25%
IWM220128C002020002022-01-26 4:14PM EST202.000.640.000.000.00-7,501012.50%
IWM220128C002030002022-01-26 4:12PM EST203.000.460.000.000.00-5,726012.50%
IWM220128C002040002022-01-26 4:14PM EST204.000.340.000.000.00-5,668012.50%
IWM220128C002050002022-01-26 4:11PM EST205.000.240.000.000.00-9,667012.50%
IWM220128C002060002022-01-26 4:10PM EST206.000.180.000.000.00-9,023012.50%
IWM220128C002070002022-01-26 4:07PM EST207.000.130.000.000.00-10,815012.50%
IWM220128C002075002022-01-26 4:09PM EST207.500.120.000.000.00-356012.50%
IWM220128C002080002022-01-26 4:13PM EST208.000.100.000.000.00-1,558025.00%
IWM220128C002090002022-01-26 4:12PM EST209.000.060.000.000.00-1,402025.00%
IWM220128C002100002022-01-26 4:07PM EST210.000.050.000.000.00-4,733025.00%
IWM220128C002110002022-01-26 4:08PM EST211.000.040.000.000.00-897025.00%
IWM220128C002120002022-01-26 4:00PM EST212.000.040.000.000.00-418025.00%
IWM220128C002125002022-01-26 3:31PM EST212.500.040.000.000.00-1,032025.00%
IWM220128C002130002022-01-26 3:55PM EST213.000.040.000.000.00-291025.00%
IWM220128C002140002022-01-26 3:47PM EST214.000.030.000.000.00-300025.00%
IWM220128C002150002022-01-26 4:12PM EST215.000.020.000.000.00-3,124025.00%
IWM220128C002160002022-01-26 3:01PM EST216.000.020.000.000.00-303025.00%
IWM220128C002170002022-01-26 4:00PM EST217.000.010.000.000.00-71025.00%
IWM220128C002175002022-01-26 2:10PM EST217.500.050.000.000.00-22025.00%
IWM220128C002180002022-01-26 3:22PM EST218.000.020.000.000.00-40025.00%
IWM220128C002190002022-01-26 3:16PM EST219.000.010.000.000.00-73025.00%
IWM220128C002200002022-01-26 4:12PM EST220.000.010.000.000.00-546025.00%
IWM220128C002210002022-01-26 2:23PM EST221.000.020.000.000.00-38025.00%
IWM220128C002220002022-01-26 2:12PM EST222.000.020.000.000.00-34050.00%
IWM220128C002225002022-01-26 10:53AM EST222.500.010.000.000.00-45050.00%
IWM220128C002230002022-01-26 12:57PM EST223.000.010.000.000.00-1050.00%
IWM220128C002240002022-01-26 2:22PM EST224.000.010.000.000.00-18050.00%
IWM220128C002250002022-01-26 3:16PM EST225.000.010.000.000.00-41050.00%
IWM220128C002260002022-01-26 11:24AM EST226.000.010.000.000.00-7050.00%
IWM220128C002270002022-01-26 10:02AM EST227.000.010.000.000.00-1050.00%
IWM220128C002275002022-01-24 10:16AM EST227.500.030.000.000.00-4050.00%
IWM220128C002280002022-01-26 1:10PM EST228.000.010.000.000.00-2050.00%
IWM220128C002290002022-01-26 2:37PM EST229.000.010.000.000.00-1050.00%
IWM220128C002300002022-01-26 3:56PM EST230.000.010.000.000.00-3050.00%
IWM220128C002310002022-01-26 9:45AM EST231.000.010.000.000.00-1050.00%
IWM220128C002320002022-01-25 11:19AM EST232.000.020.000.000.00-1050.00%
IWM220128C002325002022-01-20 10:26AM EST232.500.010.000.000.00-1050.00%
IWM220128C002330002022-01-25 9:57AM EST233.000.010.000.000.00-2050.00%
IWM220128C002340002022-01-24 11:19AM EST234.000.010.000.000.00-9050.00%
IWM220128C002350002022-01-26 12:20PM EST235.000.010.000.000.00-10050.00%
IWM220128C002360002022-01-24 9:31AM EST236.000.020.000.000.00-2050.00%
IWM220128C002370002022-01-25 11:19AM EST237.000.010.000.000.00-1050.00%
IWM220128C002375002022-01-24 4:00PM EST237.500.030.000.000.00-1050.00%
IWM220128C002380002022-01-24 3:15PM EST238.000.010.000.000.00-5050.00%
IWM220128C002390002022-01-21 2:29PM EST239.000.010.000.000.00-9050.00%
IWM220128C002400002022-01-26 11:52AM EST240.000.010.000.000.00-4050.00%
IWM220128C002410002022-01-24 2:04PM EST241.000.010.000.000.00-10050.00%
IWM220128C002420002022-01-21 9:50AM EST242.000.010.000.000.00-1050.00%
IWM220128C002425002022-01-24 4:00PM EST242.500.010.000.000.00-1050.00%
IWM220128C002430002022-01-25 10:32AM EST243.000.110.000.000.00-1050.00%
IWM220128C002440002022-01-19 2:02PM EST244.000.010.000.000.00-1050.00%
IWM220128C002450002022-01-26 3:41PM EST245.000.010.000.000.00-86050.00%
IWM220128C002460002022-01-10 1:34PM EST246.000.010.000.000.00-9050.00%
IWM220128C002470002022-01-25 1:25PM EST247.000.010.000.000.00-1050.00%
IWM220128C002480002022-01-12 10:41AM EST248.000.020.000.000.00-1050.00%
IWM220128C002490002022-01-05 3:20PM EST249.000.050.000.000.00-2050.00%
IWM220128C002500002022-01-26 3:41PM EST250.000.010.000.000.00-86050.00%
IWM220128C002550002022-01-07 11:32AM EST255.000.010.000.000.00-2050.00%
IWM220128C002600002022-01-06 2:33PM EST260.000.010.000.000.00-3050.00%
IWM220128C002650002021-12-21 4:05PM EST265.000.070.000.010.00--2131.25%
IWM220128C002700002021-12-23 9:32AM EST270.000.010.000.010.00-2025137.50%
IWM220128C002750002022-01-21 12:20PM EST275.000.010.000.000.00-6050.00%
IWM220128C002800002021-12-17 9:42AM EST280.000.030.000.010.00-42150.00%
IWM220128C002950002021-12-21 10:22AM EST295.000.010.000.010.00--5168.75%
IWM220128C003000002021-12-21 1:42PM EST300.000.010.000.010.00--60175.00%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220128P001200002022-01-26 9:30AM EST120.000.020.000.000.00-1050.00%
IWM220128P001250002022-01-25 10:49AM EST125.000.010.000.000.00-1050.00%
IWM220128P001300002022-01-25 9:46AM EST130.000.030.000.000.00-5050.00%
IWM220128P001350002022-01-20 10:53AM EST135.000.010.000.000.00-9050.00%
IWM220128P001400002022-01-25 9:41AM EST140.000.030.000.000.00-35050.00%
IWM220128P001450002022-01-26 3:38PM EST145.000.010.000.000.00-3050.00%
IWM220128P001500002022-01-26 3:33PM EST150.000.030.000.000.00-3050.00%
IWM220128P001550002022-01-26 2:53PM EST155.000.010.000.000.00-2050.00%
IWM220128P001600002022-01-26 3:23PM EST160.000.040.000.000.00-81050.00%
IWM220128P001650002022-01-26 3:58PM EST165.000.040.000.000.00-274050.00%
IWM220128P001700002022-01-26 3:59PM EST170.000.040.000.000.00-225050.00%
IWM220128P001750002022-01-26 4:13PM EST175.000.080.000.000.00-1,981025.00%
IWM220128P001800002022-01-26 4:07PM EST180.000.160.000.000.00-3,493025.00%
IWM220128P001810002022-01-26 3:54PM EST181.000.220.000.000.00-35025.00%
IWM220128P001820002022-01-26 3:54PM EST182.000.250.000.000.00-263025.00%
IWM220128P001830002022-01-26 3:58PM EST183.000.290.000.000.00-1,731025.00%
IWM220128P001840002022-01-26 3:58PM EST184.000.320.000.000.00-221025.00%
IWM220128P001850002022-01-26 4:14PM EST185.000.460.000.000.00-10,912025.00%
IWM220128P001860002022-01-26 4:14PM EST186.000.540.000.000.00-606012.50%
IWM220128P001870002022-01-26 4:14PM EST187.000.640.000.000.00-21,605012.50%
IWM220128P001880002022-01-26 4:10PM EST188.000.750.000.000.00-1,832012.50%
IWM220128P001890002022-01-26 3:59PM EST189.000.850.000.000.00-654012.50%
IWM220128P001900002022-01-26 4:14PM EST190.001.230.000.000.00-11,353012.50%
IWM220128P001910002022-01-26 4:12PM EST191.001.400.000.000.00-2,96706.25%
IWM220128P001920002022-01-26 4:12PM EST192.001.740.000.000.00-4,74106.25%
IWM220128P001930002022-01-26 4:14PM EST193.002.050.000.000.00-5,72806.25%
IWM220128P001940002022-01-26 4:14PM EST194.002.490.000.000.00-5,13703.13%
IWM220128P001950002022-01-26 4:14PM EST195.002.840.000.000.00-53,90201.56%
IWM220128P001960002022-01-26 4:12PM EST196.003.250.000.000.00-17,26300.00%
IWM220128P001970002022-01-26 4:05PM EST197.003.620.000.000.00-60,93300.00%
IWM220128P001975002022-01-26 4:05PM EST197.503.860.000.000.00-1,23900.00%
IWM220128P001980002022-01-26 4:12PM EST198.004.250.000.000.00-8,20200.00%
IWM220128P001990002022-01-26 4:14PM EST199.005.000.000.000.00-7,84800.00%
IWM220128P002000002022-01-26 4:11PM EST200.005.500.000.000.00-8,65300.00%
IWM220128P002010002022-01-26 4:05PM EST201.006.130.000.000.00-1,92700.00%
IWM220128P002020002022-01-26 3:53PM EST202.007.230.000.000.00-1,90600.00%
IWM220128P002030002022-01-26 4:05PM EST203.007.720.000.000.00-79800.00%
IWM220128P002040002022-01-26 4:06PM EST204.008.570.000.000.00-34300.00%
IWM220128P002050002022-01-26 4:14PM EST205.009.760.000.000.00-33000.00%
IWM220128P002060002022-01-26 3:54PM EST206.0010.610.000.000.00-14300.00%
IWM220128P002070002022-01-26 3:54PM EST207.0011.560.000.000.00-1,05300.00%
IWM220128P002075002022-01-26 3:34PM EST207.5011.490.000.000.00-1100.00%
IWM220128P002080002022-01-26 4:08PM EST208.0012.300.000.000.00-13400.00%
IWM220128P002090002022-01-26 4:07PM EST209.0013.340.000.000.00-19800.00%
IWM220128P002100002022-01-26 3:55PM EST210.0014.360.000.000.00-6800.00%
IWM220128P002110002022-01-26 3:28PM EST211.0015.250.000.000.00-8000.00%
IWM220128P002120002022-01-26 2:33PM EST212.0010.480.000.000.00-6800.00%
IWM220128P002125002022-01-26 10:22AM EST212.5010.410.000.000.00-900.00%
IWM220128P002130002022-01-26 4:05PM EST213.0017.290.000.000.00-2100.00%
IWM220128P002140002022-01-26 2:45PM EST214.0017.940.000.000.00-24900.00%
IWM220128P002150002022-01-26 3:30PM EST215.0018.730.000.000.00-22300.00%
IWM220128P002160002022-01-26 3:26PM EST216.0021.860.000.000.00-4700.00%
IWM220128P002170002022-01-26 4:07PM EST217.0021.220.000.000.00-2400.00%
IWM220128P002175002022-01-26 2:38PM EST217.5016.430.000.000.00-100.00%
IWM220128P002180002022-01-26 4:00PM EST218.0022.230.000.000.00-1500.00%
IWM220128P002190002022-01-26 2:33PM EST219.0017.790.000.000.00-100.00%
IWM220128P002200002022-01-26 4:00PM EST220.0023.650.000.000.00-24500.00%
IWM220128P002210002022-01-26 1:50PM EST221.0019.280.000.000.00-100.00%
IWM220128P002220002022-01-26 2:44PM EST222.0021.950.000.000.00-900.00%
IWM220128P002225002022-01-26 11:57AM EST222.5020.780.000.000.00-100.00%
IWM220128P002230002022-01-25 2:58PM EST223.0021.530.000.000.00-1100.00%
IWM220128P002240002022-01-26 2:14PM EST224.0023.590.000.000.00-700.00%
IWM220128P002250002022-01-26 3:37PM EST225.0028.870.000.000.00-1100.00%
IWM220128P002260002022-01-26 11:38AM EST226.0025.040.000.000.00-2900.00%
IWM220128P002270002022-01-25 3:29PM EST227.0027.530.000.000.00-600.00%
IWM220128P002275002022-01-24 10:30AM EST227.5033.450.000.000.00-100.00%
IWM220128P002280002022-01-25 3:57PM EST228.0028.990.000.000.00-700.00%
IWM220128P002290002022-01-25 9:50AM EST229.0032.210.000.000.00-300.00%
IWM220128P002300002022-01-25 4:01PM EST230.0030.770.000.000.00-1000.00%
IWM220128P002310002022-01-19 10:39AM EST231.0025.380.000.000.00-100.00%
IWM220128P002320002022-01-26 1:30PM EST232.0030.250.000.000.00-400.00%
IWM220128P002325002022-01-25 9:47AM EST232.5035.990.000.000.00-100.00%
IWM220128P002330002022-01-25 9:41AM EST233.0035.430.000.000.00-100.00%
IWM220128P002340002022-01-25 11:16AM EST234.0037.620.000.000.00-300.00%
IWM220128P002350002022-01-26 12:00PM EST235.0033.300.000.000.00-200.00%
IWM220128P002360002022-01-24 2:37PM EST236.0039.320.000.000.00-100.00%
IWM220128P002370002022-01-25 9:36AM EST237.0038.240.000.000.00-100.00%
IWM220128P002375002021-12-13 9:36AM EST237.5020.4821.1521.390.00-550.00%
IWM220128P002380002022-01-13 12:55PM EST238.0022.790.000.000.00-2000.00%
IWM220128P002390002022-01-11 4:11PM EST239.0021.470.000.000.00-100.00%
IWM220128P002400002022-01-26 1:40PM EST240.0038.380.000.000.00-1000.00%
IWM220128P002410002022-01-26 9:42AM EST241.0039.800.000.000.00-100.00%
IWM220128P002420002022-01-11 1:18PM EST242.0025.330.000.000.00-700.00%
IWM220128P002425002021-12-17 9:33AM EST242.5030.1935.7536.040.00-220.00%
IWM220128P002430002022-01-14 11:49AM EST243.0030.420.000.000.00-300.00%
IWM220128P002440002022-01-26 2:03PM EST244.0041.030.000.000.00-100.00%
IWM220128P002450002022-01-07 1:48PM EST245.0027.600.000.000.00-300.00%
IWM220128P002470002022-01-05 10:58AM EST247.0022.380.000.000.00-200.00%
IWM220128P002500002022-01-18 12:01AM EST250.0037.000.000.000.00--00.00%
IWM220128P002650002022-01-18 12:01AM EST265.0051.900.000.000.00--00.00%