Mercado fechará em 3 h 11 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
186,85+2,46 (+1,33%)
A partir de 10:49AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara6 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231206C001540002023-12-01 9:30AM EST154.0025.3733.1933.400.00-11228.13%
IWM231206C001570002023-11-28 11:53AM EST157.0022.1030.2030.390.00--0209.57%
IWM231206C001620002023-12-05 11:52AM EST162.0023.0325.2125.390.00-15179.10%
IWM231206C001630002023-11-29 2:36PM EST163.0016.6724.0024.200.00--2153.32%
IWM231206C001640002023-11-30 12:18PM EST164.0015.5823.1723.360.00--3163.87%
IWM231206C001680002023-12-04 10:44AM EST168.0017.6019.1719.340.00-21138.87%
IWM231206C001690002023-11-29 1:25PM EST169.0011.0718.2018.360.00-24134.57%
IWM231206C001700002023-12-05 11:20AM EST170.0014.9517.2117.360.00-104128.91%
IWM231206C001710002023-12-06 9:34AM EST171.0015.3016.1516.34+1.65+12.09%543119.92%
IWM231206C001720002023-12-06 10:11AM EST172.0015.5815.1915.36+1.76+12.74%19115.82%
IWM231206C001730002023-12-05 2:01PM EST173.0011.5214.0814.250.00-3639101.95%
IWM231206C001740002023-12-05 12:57PM EST174.0010.6013.1613.340.00-210227101.86%
IWM231206C001750002023-12-06 9:30AM EST175.0010.5712.1912.36+1.17+12.45%117797.17%
IWM231206C001760002023-12-06 9:45AM EST176.0010.0310.8911.05-0.69-6.44%218368.16%
IWM231206C001770002023-12-06 10:06AM EST177.0010.8210.0810.25+1.26+13.18%6713578.03%
IWM231206C001780002023-12-05 2:16PM EST178.006.809.169.330.00-3244376.47%
IWM231206C001790002023-12-06 9:34AM EST179.008.738.148.31+3.25+59.31%493468.95%
IWM231206C001800002023-12-06 10:33AM EST180.007.107.187.35+2.58+57.08%712,46664.45%
IWM231206C001810002023-12-06 9:51AM EST181.005.986.216.37+2.41+67.51%83,29458.89%
IWM231206C001820002023-12-06 10:25AM EST182.004.695.215.37+2.10+81.08%2171,92651.95%
IWM231206C001830002023-12-06 10:29AM EST183.003.634.104.24+1.74+92.06%1,5302,83442.77%
IWM231206C001840002023-12-06 10:33AM EST184.003.233.133.24+2.03+169.17%5,6525,65135.45%
IWM231206C001850002023-12-06 10:34AM EST185.002.302.252.35+1.58+219.44%7,3128,82931.15%
IWM231206C001860002023-12-06 10:33AM EST186.001.421.361.42+1.01+246.34%10,6635,19424.07%
IWM231206C001870002023-12-06 10:34AM EST187.000.750.740.76+0.54+257.14%18,2884,69421.39%
IWM231206C001880002023-12-06 10:34AM EST188.000.340.330.34+0.22+183.33%21,4595,97220.12%
IWM231206C001890002023-12-06 10:34AM EST189.000.110.110.13+0.06+120.00%6,7843,27519.73%
IWM231206C001900002023-12-06 10:32AM EST190.000.040.030.04+0.01+33.33%6,91410,38619.53%
IWM231206C001910002023-12-06 10:29AM EST191.000.010.000.01-0.01-50.00%2,5382,83419.53%
IWM231206C001920002023-12-06 10:31AM EST192.000.010.000.010.00-1,3032,53523.44%
IWM231206C001930002023-12-06 10:03AM EST193.000.010.000.010.00-752,30726.95%
IWM231206C001940002023-12-06 10:30AM EST194.000.010.000.010.00-2165730.47%
IWM231206C001950002023-12-05 12:59PM EST195.000.010.000.010.00-361,00134.38%
IWM231206C001960002023-12-05 1:08PM EST196.000.010.000.010.00-12,39337.50%
IWM231206C001970002023-12-05 10:24AM EST197.000.010.000.010.00-146541.41%
IWM231206C001980002023-12-04 3:33PM EST198.000.010.000.010.00-32629845.31%
IWM231206C002000002023-12-06 10:15AM EST200.000.010.000.010.00-415851.56%
Opções de vendapara6 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231206P001500002023-11-28 10:05AM EST150.000.010.000.010.00--1140.63%
IWM231206P001520002023-11-30 11:52AM EST152.000.010.000.010.00--2131.25%
IWM231206P001540002023-11-30 11:30AM EST154.000.010.000.010.00--1125.00%
IWM231206P001550002023-11-27 3:34PM EST155.000.020.000.010.00--1121.88%
IWM231206P001560002023-12-01 4:14PM EST156.000.010.000.010.00-2184118.75%
IWM231206P001570002023-11-30 3:02PM EST157.000.010.000.010.00--216112.50%
IWM231206P001590002023-11-29 9:45AM EST159.000.020.000.010.00--1106.25%
IWM231206P001620002023-12-01 10:07AM EST162.000.010.000.010.00-3393.75%
IWM231206P001630002023-12-01 10:08AM EST163.000.010.000.010.00-42690.63%
IWM231206P001640002023-12-01 9:30AM EST164.000.020.000.010.00-12687.50%
IWM231206P001650002023-12-04 9:32AM EST165.000.010.000.010.00-2584.38%
IWM231206P001660002023-12-01 3:59PM EST166.000.010.000.010.00-6879.69%
IWM231206P001670002023-12-01 4:04PM EST167.000.010.000.010.00-258475.00%
IWM231206P001680002023-12-01 3:47PM EST168.000.010.000.010.00-7044071.88%
IWM231206P001690002023-12-05 3:57PM EST169.000.010.000.010.00-25668.75%
IWM231206P001700002023-12-04 11:37AM EST170.000.010.000.010.00-326365.63%
IWM231206P001710002023-12-04 10:48AM EST171.000.010.000.010.00-225960.94%
IWM231206P001720002023-12-05 3:51PM EST172.000.010.000.010.00-694057.81%
IWM231206P001730002023-12-05 3:29PM EST173.000.010.000.010.00-841153.13%
IWM231206P001740002023-12-05 1:41PM EST174.000.010.000.010.00-837550.00%
IWM231206P001750002023-12-05 3:57PM EST175.000.020.000.010.00-393,11850.00%
IWM231206P001760002023-12-06 10:33AM EST176.000.010.000.010.00-93,14546.88%
IWM231206P001770002023-12-06 9:57AM EST177.000.010.000.010.00-201,49642.19%
IWM231206P001780002023-12-06 9:30AM EST178.000.010.000.01-0.01-50.00%23,51738.28%
IWM231206P001790002023-12-06 9:45AM EST179.000.010.000.01-0.01-50.00%245,84534.38%
IWM231206P001800002023-12-06 10:07AM EST180.000.010.000.01-0.02-66.67%1038,22830.47%
IWM231206P001810002023-12-06 10:24AM EST181.000.010.000.01-0.07-87.50%9158,17026.56%
IWM231206P001820002023-12-06 10:29AM EST182.000.010.000.01-0.18-94.74%8295,27722.66%
IWM231206P001830002023-12-06 10:27AM EST183.000.020.010.02-0.37-94.87%2,3328,08020.51%
IWM231206P001840002023-12-06 10:33AM EST184.000.030.020.03-0.70-95.89%4,4594,77217.19%
IWM231206P001850002023-12-06 10:33AM EST185.000.040.050.06-1.21-96.80%6,51711,41614.26%
IWM231206P001860002023-12-06 10:34AM EST186.000.140.150.17-1.76-92.63%12,4364,42612.31%
IWM231206P001870002023-12-06 10:34AM EST187.000.480.490.51-2.34-82.98%8,23196910.99%
IWM231206P001880002023-12-06 10:33AM EST188.001.141.051.09-2.88-71.64%1,9822560.00%
IWM231206P001910002023-12-05 1:44PM EST191.006.503.653.810.00-9100.00%