Mercado abrirá em 4 h 24 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
214,31+0,30 (+0,14%)
No fechamento: 04:00PM EST
214,55 +0,24 (+0,11%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220118C001850002021-12-27 10:46AM EST185.0038.0129.3529.740.00-1010110.55%
IWM220118C001900002021-12-21 1:09PM EST190.0028.4624.3624.740.00--594.14%
IWM220118C001990002022-01-10 3:52PM EST199.0015.8516.5316.820.00--0102.54%
IWM220118C002000002022-01-14 11:00AM EST200.0012.5514.3914.76-4.01-24.21%21761.52%
IWM220118C002020002021-12-20 10:20AM EST202.0014.0612.4012.770.00--154.98%
IWM220118C002040002022-01-14 11:16AM EST204.007.9110.4210.78-2.15-21.37%21255.08%
IWM220118C002050002022-01-13 10:22AM EST205.0011.7610.5910.90+11.76-20075.81%
IWM220118C002060002022-01-14 1:34PM EST206.005.379.609.85-2.81-34.35%1270.41%
IWM220118C002080002022-01-14 3:51PM EST208.006.256.506.85-2.09-25.06%562740.72%
IWM220118C002100002022-01-14 4:00PM EST210.004.634.634.96+0.14+3.12%5384534.38%
IWM220118C002120002022-01-14 4:14PM EST212.003.302.953.22-0.02-0.60%1,64020529.20%
IWM220118C002130002022-01-14 4:01PM EST213.002.222.212.45-0.57-20.43%3,57329927.20%
IWM220118C002140002022-01-14 4:13PM EST214.001.761.621.75-0.41-18.89%2,34827225.15%
IWM220118C002150002022-01-14 4:12PM EST215.001.201.091.16-0.32-21.05%2,24282723.34%
IWM220118C002160002022-01-14 4:14PM EST216.000.700.660.72-0.42-37.50%1,87674622.12%
IWM220118C002170002022-01-14 4:14PM EST217.000.390.360.41-0.36-48.00%1,42563321.19%
IWM220118C002180002022-01-14 4:11PM EST218.000.210.180.22-0.28-57.14%1,96859320.66%
IWM220118C002190002022-01-14 4:11PM EST219.000.100.100.12-0.25-71.43%57646920.80%
IWM220118C002200002022-01-14 4:14PM EST220.000.050.050.06-0.19-79.17%9361,94720.70%
IWM220118C002210002022-01-14 4:08PM EST221.000.040.040.05-0.11-73.33%46667222.85%
IWM220118C002220002022-01-14 4:11PM EST222.000.030.020.04-0.06-66.67%2011,13524.61%
IWM220118C002230002022-01-14 4:10PM EST223.000.030.010.03-0.03-50.00%29839925.98%
IWM220118C002240002022-01-14 3:58PM EST224.000.020.000.02-0.02-50.00%313,26526.95%
IWM220118C002250002022-01-14 3:54PM EST225.000.010.000.01-0.01-50.00%2511,27726.56%
IWM220118C002260002022-01-14 11:33AM EST226.000.010.000.02-0.01-50.00%5432331.64%
IWM220118C002270002022-01-14 2:39PM EST227.000.010.000.02-0.02-66.67%4290733.59%
IWM220118C002280002022-01-14 3:54PM EST228.000.010.000.02-0.01-50.00%1361,67635.94%
IWM220118C002290002022-01-14 3:50PM EST229.000.010.000.010.00-220035.16%
IWM220118C002300002022-01-14 12:43PM EST230.000.010.000.010.00-2140737.50%
IWM220118C002310002022-01-14 10:48AM EST231.000.010.000.010.00-115839.06%
IWM220118C002320002022-01-13 3:28PM EST232.000.010.000.01-0.01-50.00%114141.41%
IWM220118C002330002022-01-13 11:51AM EST233.000.020.000.010.00-739942.97%
IWM220118C002340002022-01-13 10:20AM EST234.000.010.000.010.00-115945.31%
IWM220118C002350002022-01-11 3:46PM EST235.000.020.000.010.00-1910846.88%
IWM220118C002360002022-01-07 10:53AM EST236.000.040.000.010.00-16849.22%
IWM220118C002380002022-01-12 12:27PM EST238.000.010.000.010.00-205150.00%
IWM220118C002400002022-01-10 9:36AM EST240.000.010.000.010.00-79853.13%
IWM220118C002420002022-01-06 10:20AM EST242.000.020.000.010.00-1156.25%
IWM220118C002440002021-12-27 9:49AM EST244.000.160.000.010.00--159.38%
IWM220118C002450002022-01-10 3:46PM EST245.000.010.000.010.00-11762.50%
IWM220118C002500002022-01-04 3:27PM EST250.000.020.000.010.00-192968.75%
IWM220118C002550002021-12-23 12:11PM EST255.000.060.000.010.00-50050078.13%
IWM220118C002600002021-12-27 2:26PM EST260.000.020.000.010.00-1184.38%
Opções de vendapara18 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220118P001700002022-01-14 12:44PM EST170.000.010.000.01-0.02-66.67%249103.13%
IWM220118P001750002022-01-05 2:14PM EST175.001.440.000.010.00-21790.63%
IWM220118P001800002022-01-14 9:38AM EST180.000.010.000.010.00-2213578.13%
IWM220118P001850002022-01-14 3:57PM EST185.000.010.000.010.00-1512168.75%
IWM220118P001900002022-01-14 10:50AM EST190.000.020.000.02+0.01+100.00%76760.94%
IWM220118P001910002022-01-14 12:28PM EST191.000.020.000.02-0.03-60.00%11357.81%
IWM220118P001920002022-01-14 3:26PM EST192.000.020.000.02-0.01-33.33%877756.25%
IWM220118P001930002022-01-14 1:12PM EST193.000.030.000.02+0.01+50.00%466553.13%
IWM220118P001940002022-01-14 2:43PM EST194.000.030.000.02-0.04-57.14%24950.78%
IWM220118P001950002022-01-14 11:08AM EST195.000.040.000.030.00-261050.78%
IWM220118P001960002022-01-14 1:40PM EST196.000.040.000.03+0.01+33.33%818252.73%
IWM220118P001970002022-01-14 1:43PM EST197.000.050.010.03+0.02+66.67%47550.00%
IWM220118P001980002022-01-14 1:26PM EST198.000.070.010.03+0.01+16.67%91647.27%
IWM220118P001990002022-01-14 3:26PM EST199.000.040.010.04-0.04-50.00%6236946.48%
IWM220118P002000002022-01-14 4:10PM EST200.000.040.010.04-0.05-55.56%31037143.75%
IWM220118P002020002022-01-14 3:58PM EST202.000.040.020.05-0.06-60.00%23357339.65%
IWM220118P002040002022-01-14 4:07PM EST204.000.060.050.06-0.10-62.50%26519634.96%
IWM220118P002050002022-01-14 3:58PM EST205.000.070.050.07-0.20-74.07%29454833.01%
IWM220118P002060002022-01-14 4:14PM EST206.000.070.060.08-0.23-76.67%64358730.76%
IWM220118P002080002022-01-14 4:13PM EST208.000.110.110.13-0.39-78.00%2,74256827.25%
IWM220118P002100002022-01-14 4:14PM EST210.000.270.240.28-0.49-64.47%6,4521,96825.29%
IWM220118P002120002022-01-14 4:14PM EST212.000.530.520.58-0.86-61.87%6,20585023.07%
IWM220118P002130002022-01-14 4:14PM EST213.000.800.770.80-0.96-54.55%2,71981021.49%
IWM220118P002140002022-01-14 4:14PM EST214.001.141.101.15-1.05-47.95%1,21595120.56%
IWM220118P002150002022-01-14 4:13PM EST215.001.511.531.65-1.03-40.55%1,09089820.12%
IWM220118P002160002022-01-14 4:11PM EST216.002.162.022.25-1.14-34.55%56470619.26%
IWM220118P002170002022-01-14 4:03PM EST217.002.922.702.97-0.76-20.65%20071318.26%
IWM220118P002180002022-01-14 4:08PM EST218.003.813.493.80-0.65-14.57%16441916.99%
IWM220118P002190002022-01-14 3:23PM EST219.005.374.384.72+0.49+10.04%6752315.63%
IWM220118P002200002022-01-14 3:57PM EST220.005.655.335.68+0.22+4.05%353850.00%
IWM220118P002210002022-01-14 4:08PM EST221.006.676.306.67-1.10-14.16%651850.00%
IWM220118P002220002022-01-14 3:18PM EST222.008.377.297.67+0.43+5.42%132640.00%
IWM220118P002230002022-01-14 2:12PM EST223.0011.308.298.67+4.62+69.16%151060.00%
IWM220118P002240002022-01-14 10:40AM EST224.0011.379.289.67+1.81+18.93%92900.00%
IWM220118P002250002022-01-14 2:42PM EST225.0012.3510.2810.66+4.48+56.93%371430.00%
IWM220118P002260002022-01-12 11:04AM EST226.009.8311.2811.660.00-11540.00%
IWM220118P002270002022-01-13 9:53AM EST227.008.8512.2812.660.00-1730.00%
IWM220118P002280002022-01-12 11:15AM EST228.0013.0513.2713.660.00-15100.00%
IWM220118P002290002022-01-14 10:34AM EST229.0016.7714.2714.66+6.56+64.25%4300.00%
IWM220118P002300002022-01-11 12:55PM EST230.0013.3615.2715.660.00-5190.00%
IWM220118P002310002022-01-13 10:00AM EST231.0015.0016.2716.660.00-230.00%
IWM220118P002320002022-01-14 9:40AM EST232.0018.8017.2717.66+5.81+44.73%170.00%
IWM220118P002330002022-01-05 3:38PM EST233.0014.5218.2718.660.00-430.00%
IWM220118P002340002022-01-05 3:45PM EST234.0016.0519.2719.660.00-200.00%
IWM220118P002350002022-01-11 11:03AM EST235.0020.8420.2720.660.00-128320.00%
IWM220118P002360002021-12-28 2:13PM EST236.0013.6621.2621.660.00-200.00%
IWM220118P002380002022-01-11 11:03AM EST238.0023.8723.2623.660.00-128320.00%
IWM220118P002400002022-01-14 12:42PM EST240.0028.4625.2625.66+3.89+15.83%310.00%