Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
175,09+5,26 (+3,10%)
No fechamento: 04:00PM EDT
175,05 -0,04 (-0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara27 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220627C001400002022-06-14 3:50PM EDT140.0030.1134.2834.700.00--10.00%
IWM220627C001560002022-06-24 10:33AM EDT156.0018.3418.2818.71+7.57+70.29%330.00%
IWM220627C001580002022-06-17 2:50PM EDT158.008.9316.2916.710.00-1230.00%
IWM220627C001590002022-06-17 2:50PM EDT159.008.1215.2915.710.00-110.00%
IWM220627C001600002022-06-24 10:20AM EDT160.0014.2714.2914.72+5.22+57.68%4180.00%
IWM220627C001610002022-06-23 3:40PM EDT161.008.7013.3013.720.00-4310.00%
IWM220627C001620002022-06-24 9:48AM EDT162.0011.6912.3012.72+3.75+47.23%6830.00%
IWM220627C001630002022-06-24 3:24PM EDT163.0011.4711.3211.56+4.40+62.23%77260.00%
IWM220627C001640002022-06-24 9:56AM EDT164.0010.3010.3110.57+5.09+97.70%141440.00%
IWM220627C001650002022-06-24 3:23PM EDT165.009.409.329.58+4.37+86.88%5726690.00%
IWM220627C001660002022-06-24 2:39PM EDT166.008.258.358.59+3.90+89.66%243830.00%
IWM220627C001670002022-06-24 3:56PM EDT167.007.937.357.61+4.30+118.46%3054220.00%
IWM220627C001680002022-06-24 3:51PM EDT168.006.706.406.64+3.82+132.64%1515550.00%
IWM220627C001690002022-06-24 4:07PM EDT169.005.805.435.70+3.49+151.08%7937730.00%
IWM220627C001700002022-06-24 4:12PM EDT170.004.694.564.74+2.81+149.47%5619140.00%
IWM220627C001710002022-06-24 4:03PM EDT171.004.353.693.89+3.07+239.84%6004980.00%
IWM220627C001720002022-06-24 4:13PM EDT172.003.002.853.06+2.10+233.33%1,1187100.00%
IWM220627C001730002022-06-24 4:03PM EDT173.002.552.152.24+1.96+332.20%1,15451912.60%
IWM220627C001740002022-06-24 4:13PM EDT174.001.581.511.57+1.17+285.37%2,55930614.65%
IWM220627C001750002022-06-24 4:14PM EDT175.001.021.001.04+0.77+308.00%4,69634715.70%
IWM220627C001760002022-06-24 4:13PM EDT176.000.640.600.64+0.46+255.56%2,81668116.26%
IWM220627C001770002022-06-24 4:11PM EDT177.000.350.320.35+0.24+218.18%2,15515516.29%
IWM220627C001780002022-06-24 4:14PM EDT178.000.180.150.18+0.14+350.00%79714016.50%
IWM220627C001790002022-06-24 4:11PM EDT179.000.090.070.09+0.05+125.00%14619116.90%
IWM220627C001800002022-06-24 4:10PM EDT180.000.040.030.05+0.01+33.33%83184917.77%
IWM220627C001810002022-06-24 2:00PM EDT181.000.030.020.03+0.01+50.00%2016718.75%
IWM220627C001820002022-06-24 4:04PM EDT182.000.020.010.02+0.01+100.00%7412320.12%
IWM220627C001830002022-06-24 2:54PM EDT183.000.020.000.02-0.01-33.33%2014422.66%
IWM220627C001840002022-06-24 1:31PM EDT184.000.010.000.01-0.02-66.67%213922.66%
IWM220627C001850002022-06-24 11:19AM EDT185.000.010.000.010.00-1528525.00%
IWM220627C001860002022-06-24 1:01PM EDT186.000.010.000.010.00-7321227.34%
IWM220627C001870002022-06-21 10:04AM EDT187.000.050.000.010.00-227428.91%
IWM220627C001880002022-06-21 11:57AM EDT188.000.010.000.010.00-230231.25%
IWM220627C001890002022-06-24 9:47AM EDT189.000.010.000.01-0.03-75.00%112133.59%
IWM220627C001900002022-06-22 11:43AM EDT190.000.010.000.020.00-220238.28%
IWM220627C001910002022-06-24 2:29PM EDT191.000.010.000.010.00-219937.50%
IWM220627C001920002022-06-22 11:29AM EDT192.000.010.000.010.00-224239.06%
IWM220627C001930002022-06-13 2:29PM EDT193.000.110.000.010.00-320341.41%
IWM220627C001940002022-06-16 12:44PM EDT194.000.020.000.010.00-403842.97%
IWM220627C001950002022-06-21 1:34PM EDT195.000.010.000.010.00-47645.31%
IWM220627C001960002022-06-21 11:07AM EDT196.000.010.000.010.00-114946.88%
IWM220627C001970002022-06-23 1:38PM EDT197.000.010.000.010.00-313148.44%
IWM220627C001980002022-06-22 12:18PM EDT198.000.010.000.010.00-13750.78%
IWM220627C001990002022-06-09 10:02AM EDT199.000.480.000.010.00-25150.00%
IWM220627C002000002022-06-15 10:02AM EDT200.000.040.000.010.00-110450.00%
IWM220627C002020002022-06-08 2:02PM EDT202.000.340.000.010.00-55854.69%
IWM220627C002040002022-06-16 10:23AM EDT204.000.010.000.010.00-139157.81%
IWM220627C002050002022-06-14 9:52AM EDT205.000.020.000.010.00-28059.38%
IWM220627C002060002022-06-10 9:45AM EDT206.000.060.000.010.00-1160.94%
IWM220627C002100002022-06-10 12:18PM EDT210.000.020.000.010.00-58767.19%
IWM220627C002150002022-06-10 1:16PM EDT215.000.020.000.010.00--275.00%
IWM220627C002200002022-06-10 1:41PM EDT220.000.010.000.010.00-31482.81%
Opções de vendapara27 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220627P001250002022-05-25 12:24PM EDT125.000.160.000.010.00--10121.88%
IWM220627P001300002022-06-17 3:37PM EDT130.000.040.000.010.00-1019106.25%
IWM220627P001350002022-06-16 3:48PM EDT135.000.190.000.010.00-2693.75%
IWM220627P001400002022-06-22 9:30AM EDT140.000.050.000.010.00-53984.38%
IWM220627P001440002022-06-17 11:32AM EDT144.000.220.000.010.00-4473.44%
IWM220627P001450002022-06-22 2:48PM EDT145.000.020.000.010.00-2270871.88%
IWM220627P001470002022-06-22 1:30PM EDT147.000.050.000.010.00-2365.63%
IWM220627P001480002022-06-17 11:32AM EDT148.000.320.000.010.00-5564.06%
IWM220627P001500002022-06-24 1:10PM EDT150.000.010.000.01-0.01-50.00%110659.38%
IWM220627P001510002022-06-21 10:55AM EDT151.000.110.000.010.00-1156.25%
IWM220627P001520002022-06-23 12:59PM EDT152.000.010.000.01-0.03-75.00%15154.69%
IWM220627P001530002022-06-24 12:31PM EDT153.000.010.000.01-0.02-66.67%37153.13%
IWM220627P001540002022-06-23 12:46PM EDT154.000.060.000.010.00-130350.00%
IWM220627P001550002022-06-23 3:46PM EDT155.000.020.000.01-0.01-33.33%123650.78%
IWM220627P001560002022-06-24 9:56AM EDT156.000.010.000.01-0.04-80.00%522948.44%
IWM220627P001570002022-06-24 11:59AM EDT157.000.020.000.02-0.13-86.67%275050.00%
IWM220627P001580002022-06-24 3:33PM EDT158.000.010.000.02-0.06-85.71%1850647.66%
IWM220627P001590002022-06-24 3:38PM EDT159.000.010.000.02-0.08-88.89%9523944.53%
IWM220627P001600002022-06-24 3:19PM EDT160.000.010.010.02-0.09-90.00%2651,16842.19%
IWM220627P001610002022-06-24 12:28PM EDT161.000.020.010.02-0.15-88.24%4525739.84%
IWM220627P001620002022-06-24 3:41PM EDT162.000.010.010.03-0.20-95.24%9551339.06%
IWM220627P001630002022-06-24 4:04PM EDT163.000.020.020.03-0.27-93.10%1,59547436.33%
IWM220627P001640002022-06-24 4:14PM EDT164.000.030.020.04-0.39-92.86%36472935.16%
IWM220627P001650002022-06-24 3:36PM EDT165.000.040.030.04-0.48-92.31%1,53362932.42%
IWM220627P001660002022-06-24 4:13PM EDT166.000.050.040.05-0.76-93.83%2151,47130.66%
IWM220627P001670002022-06-24 4:05PM EDT167.000.050.060.07-0.94-94.95%8381,01829.49%
IWM220627P001680002022-06-24 4:10PM EDT168.000.090.090.11-1.30-93.53%6731,04428.91%
IWM220627P001690002022-06-24 4:04PM EDT169.000.110.130.16-1.63-93.68%71090527.93%
IWM220627P001700002022-06-24 4:14PM EDT170.000.200.210.23-2.06-91.15%2,00558626.86%
IWM220627P001710002022-06-24 4:13PM EDT171.000.320.330.35-2.45-88.45%1,99137226.32%
IWM220627P001720002022-06-24 4:14PM EDT172.000.530.510.54-2.60-83.07%1,18912226.17%
IWM220627P001730002022-06-24 4:14PM EDT173.000.780.760.80-3.09-79.84%2,22612426.03%
IWM220627P001740002022-06-24 4:14PM EDT174.001.111.111.16-3.47-75.76%2,46318226.10%
IWM220627P001750002022-06-24 4:14PM EDT175.001.561.571.64-4.48-74.17%1,30812326.61%
IWM220627P001760002022-06-24 4:04PM EDT176.001.962.162.26-4.45-69.42%16412027.83%
IWM220627P001770002022-06-24 2:39PM EDT177.003.082.753.01-6.42-67.58%1420329.91%
IWM220627P001780002022-06-24 3:56PM EDT178.003.273.593.85-6.77-67.43%3510032.57%
IWM220627P001790002022-06-24 2:57PM EDT179.004.784.474.81-5.58-53.86%58836.82%
IWM220627P001800002022-06-24 2:01PM EDT180.005.805.495.76-5.73-49.70%1832940.48%
IWM220627P001810002022-06-24 12:48PM EDT181.006.726.336.75-6.42-48.86%38244.73%
IWM220627P001820002022-06-23 11:41AM EDT182.0013.817.317.740.00-14148.78%
IWM220627P001830002022-06-23 2:39PM EDT183.0014.678.318.730.00-103852.69%
IWM220627P001840002022-06-24 9:31AM EDT184.0012.759.319.73-2.89-18.48%16551.27%
IWM220627P001850002022-06-23 10:28AM EDT185.0016.4510.3010.730.00-111654.83%
IWM220627P001860002022-06-23 2:36PM EDT186.0017.6211.3011.730.00-42458.45%
IWM220627P001870002022-06-23 2:36PM EDT187.0018.6212.4312.690.00-4063.33%
IWM220627P001880002022-06-24 9:32AM EDT188.0016.2013.3013.73-3.10-16.06%1365.43%
IWM220627P001890002022-06-23 9:51AM EDT189.0015.3414.3014.73-5.83-27.54%3668.85%
IWM220627P001900002022-06-23 9:50AM EDT190.0022.0215.4415.690.00-1073.83%
IWM220627P001910002022-06-17 2:10PM EDT191.0025.2416.4316.690.00-3076.95%
IWM220627P001920002022-06-23 10:07AM EDT192.0017.6317.3017.73-5.67-24.33%2278.71%
IWM220627P001930002022-06-24 2:21PM EDT193.0018.8718.3018.73-5.63-22.98%2281.88%
IWM220627P001940002022-06-24 2:21PM EDT194.0019.8619.3019.73-6.42-24.43%2285.01%
IWM220627P001950002022-06-23 11:20AM EDT195.0025.8120.3020.730.00-1188.09%
IWM220627P001960002022-06-14 10:41AM EDT196.0026.6821.4521.690.00-1093.16%
IWM220627P001970002022-05-27 11:25AM EDT197.0013.1022.4522.690.00-4096.24%
IWM220627P001980002022-06-15 3:36PM EDT198.0024.2623.4523.690.00-1099.22%
IWM220627P001990002022-06-15 3:53PM EDT199.0027.2724.4524.690.00-10102.25%
IWM220627P002000002022-06-14 10:48AM EDT200.0029.9925.4425.690.00-10104.98%
IWM220627P002020002022-06-14 9:52AM EDT202.0032.7527.4427.690.00-10110.74%
IWM220627P002050002022-06-24 3:26PM EDT205.0030.6630.4430.69+10.32+50.74%10119.14%