iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:48AM EDT. Mercado aberto.
Opções de comprapara15 de julho de 2022
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220715C00095000 | 2022-06-13 12:58PM EDT | 95.00 | 76.37 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| IWM220715C00100000 | 2022-06-17 3:27PM EDT | 100.00 | 66.38 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| IWM220715C00105000 | 2022-06-14 2:20PM EDT | 105.00 | 64.54 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IWM220715C00110000 | 2022-06-14 2:16PM EDT | 110.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| IWM220715C00115000 | 2022-06-10 10:38AM EDT | 115.00 | 64.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM220715C00120000 | 2022-06-17 3:26PM EDT | 120.00 | 46.53 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| IWM220715C00125000 | 2022-06-17 3:07PM EDT | 125.00 | 41.16 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| IWM220715C00130000 | 2022-06-14 10:30AM EDT | 130.00 | 39.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM220715C00135000 | 2022-04-28 2:21PM EDT | 135.00 | 55.90 | 52.83 | 53.00 | 0.00 | - | 1 | 2 | 249.89% |
| IWM220715C00140000 | 2022-06-27 10:45AM EDT | 140.00 | 35.99 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| IWM220715C00144000 | 2022-06-27 10:45AM EDT | 144.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM220715C00145000 | 2022-06-28 1:24PM EDT | 145.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 0.00% |
| IWM220715C00146000 | 2022-06-14 12:42PM EDT | 146.00 | 24.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWM220715C00147000 | 2022-06-23 10:02AM EDT | 147.00 | 22.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM220715C00149000 | 2022-06-24 2:34PM EDT | 149.00 | 25.71 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| IWM220715C00150000 | 2022-06-23 9:46AM EDT | 150.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| IWM220715C00152000 | 2022-06-24 11:14AM EDT | 152.00 | 22.68 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| IWM220715C00153000 | 2022-06-16 12:24PM EDT | 153.00 | 14.30 | 18.79 | 19.03 | 0.00 | - | - | 1 | 52.39% |
| IWM220715C00154000 | 2022-06-24 3:23PM EDT | 154.00 | 21.07 | 0.00 | 0.00 | 0.00 | - | 40 | 128 | 0.00% |
| IWM220715C00155000 | 2022-06-28 1:09PM EDT | 155.00 | 19.41 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 0.00% |
| IWM220715C00156000 | 2022-06-21 10:12AM EDT | 156.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 0.00% |
| IWM220715C00157000 | 2022-06-17 3:58PM EDT | 157.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 25 | 63 | 0.00% |
| IWM220715C00158000 | 2022-06-24 3:20PM EDT | 158.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 54 | 209 | 0.00% |
| IWM220715C00159000 | 2022-06-27 11:29AM EDT | 159.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 0.00% |
| IWM220715C00160000 | 2022-06-27 3:37PM EDT | 160.00 | 16.43 | 0.00 | 0.00 | 0.00 | - | 97 | 366 | 0.00% |
| IWM220715C00161000 | 2022-06-24 9:30AM EDT | 161.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| IWM220715C00162000 | 2022-06-24 2:16PM EDT | 162.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 6 | 185 | 0.00% |
| IWM220715C00162500 | 2022-06-28 3:44PM EDT | 162.50 | 11.71 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| IWM220715C00163000 | 2022-06-27 9:30AM EDT | 163.00 | 14.59 | 10.30 | 10.55 | 0.00 | - | 20 | 266 | 43.88% |
| IWM220715C00164000 | 2022-06-27 2:32PM EDT | 164.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 88 | 1,146 | 0.00% |
| IWM220715C00165000 | 2022-06-28 3:03PM EDT | 165.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 114 | 22,641 | 0.00% |
| IWM220715C00166000 | 2022-06-28 10:08AM EDT | 166.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 1 | 916 | 0.00% |
| IWM220715C00167000 | 2022-06-28 3:54PM EDT | 167.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 42 | 6,155 | 0.00% |
| IWM220715C00167500 | 2022-06-28 3:54PM EDT | 167.50 | 7.83 | 0.00 | 0.00 | 0.00 | - | 7 | 208 | 0.00% |
| IWM220715C00168000 | 2022-06-28 3:50PM EDT | 168.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 38 | 1,258 | 0.00% |
| IWM220715C00169000 | 2022-06-28 4:03PM EDT | 169.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 36 | 1,431 | 0.00% |
| IWM220715C00170000 | 2022-06-28 3:51PM EDT | 170.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 406 | 29,283 | 0.00% |
| IWM220715C00171000 | 2022-06-28 4:00PM EDT | 171.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 239 | 1,284 | 0.78% |
| IWM220715C00172000 | 2022-06-28 4:02PM EDT | 172.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 172 | 1,378 | 1.56% |
| IWM220715C00172500 | 2022-06-29 9:32AM EDT | 172.50 | 4.15 | 4.13 | 4.18 | -0.53 | -11.32% | 6 | 408 | 35.54% |
| IWM220715C00173000 | 2022-06-28 4:11PM EDT | 173.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 195 | 3,167 | 1.56% |
| IWM220715C00174000 | 2022-06-28 3:59PM EDT | 174.00 | 3.79 | 3.79 | 3.90 | 0.00 | - | 2,488 | 4,151 | 37.72% |
| IWM220715C00175000 | 2022-06-28 4:03PM EDT | 175.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 2,604 | 18,345 | 3.13% |
| IWM220715C00176000 | 2022-06-28 3:56PM EDT | 176.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 674 | 5,026 | 3.13% |
| IWM220715C00177000 | 2022-06-28 3:56PM EDT | 177.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 453 | 1,563 | 3.13% |
| IWM220715C00177500 | 2022-06-28 3:56PM EDT | 177.50 | 2.27 | 2.29 | 2.37 | 0.00 | - | 201 | 322 | 34.90% |
| IWM220715C00178000 | 2022-06-28 4:01PM EDT | 178.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1,331 | 10,961 | 6.25% |
| IWM220715C00179000 | 2022-06-28 3:59PM EDT | 179.00 | 1.79 | 1.80 | 1.86 | 0.00 | - | 7,290 | 14,022 | 33.88% |
| IWM220715C00180000 | 2022-06-28 3:59PM EDT | 180.00 | 1.50 | 1.51 | 1.57 | 0.00 | - | 3,224 | 33,148 | 33.28% |
| IWM220715C00181000 | 2022-06-28 4:13PM EDT | 181.00 | 1.27 | 1.03 | 1.08 | 0.00 | - | 389 | 4,085 | 30.37% |
| IWM220715C00182000 | 2022-06-28 3:24PM EDT | 182.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 229 | 2,405 | 6.25% |
| IWM220715C00182500 | 2022-06-28 3:59PM EDT | 182.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 126 | 487 | 6.25% |
| IWM220715C00183000 | 2022-06-28 4:14PM EDT | 183.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 593 | 2,418 | 6.25% |
| IWM220715C00184000 | 2022-06-28 3:59PM EDT | 184.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 182 | 1,541 | 6.25% |
| IWM220715C00185000 | 2022-06-28 4:11PM EDT | 185.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 13,907 | 17,733 | 6.25% |
| IWM220715C00186000 | 2022-06-29 9:30AM EDT | 186.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 3,037 | 12.50% |
| IWM220715C00187000 | 2022-06-28 4:11PM EDT | 187.00 | 0.37 | 0.36 | 0.39 | 0.00 | - | 4,390 | 5,461 | 30.23% |
| IWM220715C00187500 | 2022-06-28 11:59AM EDT | 187.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 127 | 177 | 12.50% |
| IWM220715C00188000 | 2022-06-28 2:08PM EDT | 188.00 | 0.34 | 0.29 | 0.32 | 0.00 | - | 274 | 3,603 | 30.13% |
| IWM220715C00189000 | 2022-06-28 3:44PM EDT | 189.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 213 | 3,409 | 12.50% |
| IWM220715C00190000 | 2022-06-28 3:52PM EDT | 190.00 | 0.19 | 0.18 | 0.19 | 0.00 | - | 366 | 16,757 | 29.30% |
| IWM220715C00191000 | 2022-06-28 1:24PM EDT | 191.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 22 | 1,110 | 12.50% |
| IWM220715C00192000 | 2022-06-28 3:45PM EDT | 192.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 24 | 14,019 | 12.50% |
| IWM220715C00193000 | 2022-06-28 2:49PM EDT | 193.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 2,018 | 8,274 | 29.69% |
| IWM220715C00194000 | 2022-06-28 2:14PM EDT | 194.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 1,162 | 12.50% |
| IWM220715C00195000 | 2022-06-28 3:48PM EDT | 195.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 37 | 11,841 | 30.18% |
| IWM220715C00196000 | 2022-06-28 12:34PM EDT | 196.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 3 | 845 | 30.57% |
| IWM220715C00197000 | 2022-06-28 2:46PM EDT | 197.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 642 | 12.50% |
| IWM220715C00198000 | 2022-06-28 2:39PM EDT | 198.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 11 | 3,969 | 30.96% |
| IWM220715C00199000 | 2022-06-28 11:46AM EDT | 199.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 6 | 5,294 | 30.86% |
| IWM220715C00200000 | 2022-06-28 1:09PM EDT | 200.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 74 | 84,589 | 31.84% |
| IWM220715C00201000 | 2022-06-28 3:24PM EDT | 201.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 10,109 | 12.50% |
| IWM220715C00202000 | 2022-06-28 2:27PM EDT | 202.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 13,699 | 12.50% |
| IWM220715C00203000 | 2022-06-28 2:27PM EDT | 203.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 13 | 3,585 | 33.20% |
| IWM220715C00204000 | 2022-06-28 10:03AM EDT | 204.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 6,786 | 12.50% |
| IWM220715C00205000 | 2022-06-28 3:44PM EDT | 205.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 23 | 14,552 | 34.77% |
| IWM220715C00206000 | 2022-06-28 3:23PM EDT | 206.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,991 | 25.00% |
| IWM220715C00207000 | 2022-06-28 11:35AM EDT | 207.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 749 | 25.00% |
| IWM220715C00208000 | 2022-06-28 11:08AM EDT | 208.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 609 | 25.00% |
| IWM220715C00209000 | 2022-06-28 4:01PM EDT | 209.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5,311 | 25.00% |
| IWM220715C00210000 | 2022-06-28 3:52PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 144 | 16,713 | 25.00% |
| IWM220715C00211000 | 2022-06-24 1:34PM EDT | 211.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 628 | 25.00% |
| IWM220715C00212000 | 2022-06-28 1:32PM EDT | 212.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 23,796 | 25.00% |
| IWM220715C00213000 | 2022-06-28 1:31PM EDT | 213.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 4,443 | 25.00% |
| IWM220715C00214000 | 2022-06-28 1:02PM EDT | 214.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 229 | 25.00% |
| IWM220715C00215000 | 2022-06-28 10:36AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,579 | 25.00% |
| IWM220715C00216000 | 2022-06-27 12:55PM EDT | 216.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 356 | 25.00% |
| IWM220715C00217000 | 2022-06-27 2:18PM EDT | 217.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 25.00% |
| IWM220715C00218000 | 2022-06-27 2:13PM EDT | 218.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 404 | 25.00% |
| IWM220715C00219000 | 2022-06-24 2:17PM EDT | 219.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| IWM220715C00220000 | 2022-06-28 10:35AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 932 | 25.00% |
| IWM220715C00221000 | 2022-06-27 11:28AM EDT | 221.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 259 | 25.00% |
| IWM220715C00222000 | 2022-06-28 9:31AM EDT | 222.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 860 | 25.00% |
| IWM220715C00223000 | 2022-06-22 11:43AM EDT | 223.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 2,611 | 25.00% |
| IWM220715C00224000 | 2022-06-16 11:12AM EDT | 224.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 403 | 25.00% |
| IWM220715C00225000 | 2022-06-16 11:12AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3,968 | 25.00% |
| IWM220715C00230000 | 2022-06-21 9:30AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,474 | 25.00% |
| IWM220715C00235000 | 2022-06-16 9:44AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 287 | 25.00% |
| IWM220715C00240000 | 2022-06-15 1:27PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 25.00% |
| IWM220715C00245000 | 2022-06-27 3:31PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 25.00% |
| IWM220715C00250000 | 2022-06-13 10:34AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 25.00% |
| IWM220715C00255000 | 2022-04-20 2:36PM EDT | 255.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 40 | 51 | 62.50% |
| IWM220715C00260000 | 2022-05-27 11:41AM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 80 | 60.94% |
| IWM220715C00265000 | 2022-05-23 2:30PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 64.06% |
| IWM220715C00270000 | 2022-06-24 2:10PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 98 | 50.00% |
| IWM220715C00275000 | 2022-06-24 2:10PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 154 | 50.00% |
| IWM220715C00280000 | 2022-06-24 1:52PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 114 | 50.00% |
Opções de vendapara15 de julho de 2022
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220715P00090000 | 2022-06-27 1:36PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 111 | 93.75% |
| IWM220715P00095000 | 2022-06-24 4:00PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 463 | 50.00% |
| IWM220715P00100000 | 2022-06-28 11:28AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 486 | 82.81% |
| IWM220715P00105000 | 2022-06-28 9:39AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 114 | 76.56% |
| IWM220715P00110000 | 2022-06-28 3:02PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 1,642 | 68.75% |
| IWM220715P00115000 | 2022-06-27 12:44PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 572 | 50.00% |
| IWM220715P00120000 | 2022-06-28 1:09PM EDT | 120.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 20 | 20,593 | 62.89% |
| IWM220715P00125000 | 2022-06-28 11:43AM EDT | 125.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 22 | 1,443 | 57.81% |
| IWM220715P00130000 | 2022-06-28 3:01PM EDT | 130.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 49 | 33,901 | 53.32% |
| IWM220715P00135000 | 2022-06-28 1:03PM EDT | 135.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 12 | 4,839 | 50.59% |
| IWM220715P00140000 | 2022-06-28 2:36PM EDT | 140.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 3,576 | 25,502 | 46.48% |
| IWM220715P00141000 | 2022-06-28 12:30PM EDT | 141.00 | 0.12 | 0.13 | 0.16 | 0.00 | - | 135 | 101 | 45.51% |
| IWM220715P00142000 | 2022-06-28 12:30PM EDT | 142.00 | 0.13 | 0.14 | 0.18 | 0.00 | - | 140 | 1,017 | 44.92% |
| IWM220715P00143000 | 2022-06-27 1:42PM EDT | 143.00 | 0.15 | 0.16 | 0.19 | 0.00 | - | 15 | 446 | 43.85% |
| IWM220715P00144000 | 2022-06-28 3:35PM EDT | 144.00 | 0.18 | 0.20 | 0.23 | 0.00 | - | 37 | 7,809 | 43.85% |
| IWM220715P00145000 | 2022-06-28 3:59PM EDT | 145.00 | 0.22 | 0.22 | 0.25 | 0.00 | - | 464 | 12,819 | 43.07% |
| IWM220715P00146000 | 2022-06-28 12:42PM EDT | 146.00 | 0.18 | 0.21 | 0.25 | 0.00 | - | 1 | 62 | 41.50% |
| IWM220715P00147000 | 2022-06-28 1:10PM EDT | 147.00 | 0.22 | 0.23 | 0.27 | 0.00 | - | 1 | 720 | 40.63% |
| IWM220715P00148000 | 2022-06-28 3:37PM EDT | 148.00 | 0.27 | 0.26 | 0.30 | 0.00 | - | 51 | 225 | 39.89% |
| IWM220715P00149000 | 2022-06-28 3:31PM EDT | 149.00 | 0.29 | 0.33 | 0.37 | 0.00 | - | 20 | 371 | 40.11% |
| IWM220715P00150000 | 2022-06-29 9:30AM EDT | 150.00 | 0.33 | 0.32 | 0.36 | 0.00 | - | 40 | 39,579 | 38.28% |
| IWM220715P00151000 | 2022-06-29 9:30AM EDT | 151.00 | 0.37 | 0.36 | 0.40 | -0.01 | -2.63% | 26 | 4,311 | 37.55% |
| IWM220715P00152000 | 2022-06-28 3:51PM EDT | 152.00 | 0.43 | 0.40 | 0.44 | 0.00 | - | 431 | 1,240 | 36.77% |
| IWM220715P00152500 | 2022-06-28 4:03PM EDT | 152.50 | 0.44 | 0.51 | 0.54 | 0.00 | - | 21 | 4,277 | 37.79% |
| IWM220715P00153000 | 2022-06-28 3:31PM EDT | 153.00 | 0.47 | 0.53 | 0.57 | 0.00 | - | 24 | 5,584 | 37.45% |
| IWM220715P00154000 | 2022-06-28 3:54PM EDT | 154.00 | 0.52 | 0.60 | 0.64 | 0.00 | - | 69 | 2,513 | 36.87% |
| IWM220715P00155000 | 2022-06-28 4:14PM EDT | 155.00 | 0.60 | 0.58 | 0.62 | 0.00 | - | 1,329 | 63,089 | 34.79% |
| IWM220715P00156000 | 2022-06-28 4:03PM EDT | 156.00 | 0.67 | 0.67 | 0.69 | 0.00 | - | 292 | 15,871 | 34.06% |
| IWM220715P00157000 | 2022-06-28 3:54PM EDT | 157.00 | 0.75 | 0.90 | 0.93 | 0.00 | - | 4,811 | 9,755 | 35.40% |
| IWM220715P00157500 | 2022-06-28 3:59PM EDT | 157.50 | 0.80 | 0.77 | 0.82 | 0.00 | - | 12 | 595 | 33.06% |
| IWM220715P00158000 | 2022-06-28 3:58PM EDT | 158.00 | 0.85 | 0.83 | 0.88 | 0.00 | - | 1,266 | 19,899 | 32.86% |
| IWM220715P00159000 | 2022-06-28 3:59PM EDT | 159.00 | 0.98 | 1.12 | 1.17 | 0.00 | - | 578 | 4,762 | 34.23% |
| IWM220715P00160000 | 2022-06-28 4:11PM EDT | 160.00 | 1.09 | 1.05 | 1.10 | 0.00 | - | 22,268 | 100,199 | 31.46% |
| IWM220715P00161000 | 2022-06-29 9:32AM EDT | 161.00 | 1.44 | 1.42 | 1.45 | +0.14 | +10.77% | 100 | 44,999 | 32.89% |
| IWM220715P00162000 | 2022-06-28 4:04PM EDT | 162.00 | 1.40 | 1.35 | 1.41 | 0.00 | - | 343 | 7,880 | 30.32% |
| IWM220715P00162500 | 2022-06-28 3:59PM EDT | 162.50 | 1.48 | 1.71 | 1.77 | 0.00 | - | 45 | 1,008 | 32.45% |
| IWM220715P00163000 | 2022-06-28 4:14PM EDT | 163.00 | 1.56 | 1.79 | 1.85 | 0.00 | - | 180 | 43,780 | 31.96% |
| IWM220715P00164000 | 2022-06-29 9:30AM EDT | 164.00 | 1.75 | 1.71 | 1.78 | +0.01 | +0.57% | 1 | 24,897 | 29.02% |
| IWM220715P00165000 | 2022-06-29 9:33AM EDT | 165.00 | 2.38 | 2.27 | 2.34 | +0.43 | +22.05% | 45 | 84,764 | 31.01% |
| IWM220715P00166000 | 2022-06-28 4:03PM EDT | 166.00 | 2.21 | 2.21 | 2.26 | 0.00 | - | 1,518 | 14,458 | 27.81% |
| IWM220715P00167000 | 2022-06-28 4:06PM EDT | 167.00 | 2.52 | 2.53 | 2.59 | 0.00 | - | 23,059 | 24,561 | 27.53% |
| IWM220715P00167500 | 2022-06-28 4:06PM EDT | 167.50 | 2.66 | 2.56 | 2.64 | 0.00 | - | 1,718 | 1,395 | 26.48% |
| IWM220715P00168000 | 2022-06-29 9:33AM EDT | 168.00 | 3.25 | 3.15 | 3.23 | +0.43 | +15.25% | 1 | 5,434 | 29.19% |
| IWM220715P00169000 | 2022-06-28 3:53PM EDT | 169.00 | 3.10 | 3.02 | 3.10 | 0.00 | - | 385 | 3,515 | 25.20% |
| IWM220715P00170000 | 2022-06-28 4:09PM EDT | 170.00 | 3.45 | 3.93 | 4.00 | 0.00 | - | 16,726 | 128,805 | 28.06% |
| IWM220715P00171000 | 2022-06-28 4:11PM EDT | 171.00 | 3.83 | 3.73 | 3.83 | 0.00 | - | 437 | 3,409 | 23.33% |
| IWM220715P00172000 | 2022-06-28 4:11PM EDT | 172.00 | 4.25 | 4.14 | 4.24 | 0.00 | - | 1,756 | 10,106 | 22.22% |
| IWM220715P00172500 | 2022-06-28 4:03PM EDT | 172.50 | 4.52 | 4.99 | 5.10 | 0.00 | - | 4,825 | 3,554 | 26.12% |
| IWM220715P00173000 | 2022-06-29 9:32AM EDT | 173.00 | 5.16 | 5.35 | 5.44 | +0.47 | +10.02% | 7 | 1,312 | 26.36% |
| IWM220715P00174000 | 2022-06-28 4:00PM EDT | 174.00 | 5.16 | 5.06 | 5.19 | 0.00 | - | 1,563 | 7,207 | 19.70% |
| IWM220715P00175000 | 2022-06-28 4:00PM EDT | 175.00 | 5.69 | 5.57 | 5.71 | 0.00 | - | 16,344 | 103,708 | 17.95% |
| IWM220715P00176000 | 2022-06-28 3:45PM EDT | 176.00 | 6.20 | 6.12 | 6.28 | 0.00 | - | 442 | 10,326 | 15.67% |
| IWM220715P00177000 | 2022-06-28 4:01PM EDT | 177.00 | 6.87 | 6.73 | 6.98 | 0.00 | - | 479 | 2,530 | 13.33% |
| IWM220715P00177500 | 2022-06-28 1:50PM EDT | 177.50 | 6.66 | 7.17 | 7.30 | 0.00 | - | 205 | 113 | 9.18% |
| IWM220715P00178000 | 2022-06-28 3:21PM EDT | 178.00 | 7.12 | 7.36 | 7.61 | 0.00 | - | 518 | 25,851 | 0.00% |
| IWM220715P00179000 | 2022-06-28 3:15PM EDT | 179.00 | 7.96 | 8.03 | 8.54 | 0.00 | - | 358 | 27,586 | 0.00% |
| IWM220715P00180000 | 2022-06-28 3:37PM EDT | 180.00 | 8.58 | 8.69 | 8.95 | 0.00 | - | 577 | 20,250 | 0.00% |
| IWM220715P00181000 | 2022-06-28 4:11PM EDT | 181.00 | 9.63 | 9.48 | 9.99 | 0.00 | - | 60 | 5,606 | 0.00% |
| IWM220715P00182000 | 2022-06-28 4:11PM EDT | 182.00 | 10.42 | 10.31 | 10.57 | 0.00 | - | 22 | 17,166 | 0.00% |
| IWM220715P00182500 | 2022-06-28 2:10PM EDT | 182.50 | 10.47 | 10.67 | 11.28 | 0.00 | - | 22 | 12 | 0.00% |
| IWM220715P00183000 | 2022-06-28 2:01PM EDT | 183.00 | 10.39 | 12.06 | 12.26 | 0.00 | - | 31 | 3,796 | 0.00% |
| IWM220715P00184000 | 2022-06-28 2:17PM EDT | 184.00 | 12.00 | 11.92 | 13.04 | 0.00 | - | 135 | 4,011 | 0.00% |
| IWM220715P00185000 | 2022-06-28 3:50PM EDT | 185.00 | 12.99 | 12.73 | 13.01 | 0.00 | - | 152 | 13,094 | 0.00% |
| IWM220715P00186000 | 2022-06-28 11:17AM EDT | 186.00 | 11.06 | 13.62 | 13.90 | 0.00 | - | 3 | 6,644 | 0.00% |
| IWM220715P00187000 | 2022-06-28 12:24PM EDT | 187.00 | 13.12 | 14.64 | 14.92 | 0.00 | - | 1 | 11,319 | 0.00% |
| IWM220715P00187500 | 2022-06-27 10:06AM EDT | 187.50 | 12.81 | 14.99 | 15.28 | 0.00 | - | - | 2 | 0.00% |
| IWM220715P00188000 | 2022-06-28 3:06PM EDT | 188.00 | 15.63 | 16.66 | 16.89 | 0.00 | - | 8 | 1,481 | 0.00% |
| IWM220715P00189000 | 2022-06-28 12:24PM EDT | 189.00 | 14.92 | 16.11 | 17.14 | 0.00 | - | 29 | 1,086 | 0.00% |
| IWM220715P00190000 | 2022-06-29 9:30AM EDT | 190.00 | 17.62 | 0.00 | 0.00 | +0.07 | +0.40% | 1 | 5,720 | 0.00% |
| IWM220715P00191000 | 2022-06-27 1:18PM EDT | 191.00 | 15.16 | 18.10 | 18.84 | 0.00 | - | 6 | 2,719 | 0.00% |
| IWM220715P00192000 | 2022-06-24 2:11PM EDT | 192.00 | 18.07 | 19.47 | 19.76 | 0.00 | - | 5 | 110 | 0.00% |
| IWM220715P00193000 | 2022-06-24 1:32PM EDT | 193.00 | 18.86 | 21.40 | 21.68 | 0.00 | - | 1 | 141 | 0.00% |
| IWM220715P00194000 | 2022-06-27 9:43AM EDT | 194.00 | 19.20 | 22.51 | 22.79 | 0.00 | - | 1 | 192 | 0.00% |
| IWM220715P00195000 | 2022-06-27 9:57AM EDT | 195.00 | 20.11 | 23.39 | 23.65 | 0.00 | - | 2 | 12,895 | 0.00% |
| IWM220715P00196000 | 2022-06-28 10:06AM EDT | 196.00 | 19.23 | 23.43 | 23.70 | 0.00 | - | 45 | 388 | 0.00% |
| IWM220715P00197000 | 2022-06-28 3:46PM EDT | 197.00 | 24.21 | 25.54 | 25.78 | 0.00 | - | 6 | 114 | 0.00% |
| IWM220715P00198000 | 2022-06-23 12:05PM EDT | 198.00 | 30.21 | 25.43 | 25.70 | 0.00 | - | 12 | 91 | 0.00% |
| IWM220715P00199000 | 2022-06-24 11:06AM EDT | 199.00 | 24.62 | 27.47 | 27.73 | 0.00 | - | 1 | 94 | 0.00% |
| IWM220715P00200000 | 2022-06-27 4:12PM EDT | 200.00 | 23.95 | 27.52 | 27.79 | 0.00 | - | 29 | 22,066 | 0.00% |
| IWM220715P00201000 | 2022-06-28 10:06AM EDT | 201.00 | 24.16 | 29.47 | 29.73 | 0.00 | - | 45 | 13 | 0.00% |
| IWM220715P00202000 | 2022-06-23 9:39AM EDT | 202.00 | 33.47 | 30.55 | 30.81 | 0.00 | - | 1 | 43 | 0.00% |
| IWM220715P00203000 | 2022-06-17 3:26PM EDT | 203.00 | 36.93 | 30.50 | 30.77 | 0.00 | - | 72 | 7 | 0.00% |
| IWM220715P00204000 | 2022-06-24 11:08AM EDT | 204.00 | 29.77 | 32.47 | 32.73 | 0.00 | - | 2 | 51 | 0.00% |
| IWM220715P00205000 | 2022-06-28 3:17PM EDT | 205.00 | 32.00 | 30.94 | 34.82 | 0.00 | - | 31 | 4,079 | 36.13% |
| IWM220715P00206000 | 2022-06-24 3:02PM EDT | 206.00 | 31.64 | 31.94 | 35.86 | 0.00 | - | 1 | 3 | 40.23% |
| IWM220715P00207000 | 2022-06-23 12:21PM EDT | 207.00 | 38.81 | 32.26 | 36.86 | 0.00 | - | 1 | 10 | 41.21% |
| IWM220715P00208000 | 2022-06-17 11:39AM EDT | 208.00 | 42.80 | 36.39 | 36.65 | 0.00 | - | 4 | 2 | 0.00% |
| IWM220715P00209000 | 2022-06-24 12:23PM EDT | 209.00 | 34.92 | 34.95 | 38.82 | 0.00 | - | 4 | 453 | 39.26% |
| IWM220715P00210000 | 2022-06-28 10:14AM EDT | 210.00 | 32.92 | 35.10 | 39.73 | 0.00 | - | 3 | 502 | 0.00% |
| IWM220715P00211000 | 2022-06-23 3:41PM EDT | 211.00 | 41.34 | 38.50 | 38.77 | 0.00 | - | 1 | 1 | 0.00% |
| IWM220715P00212000 | 2022-06-15 12:40PM EDT | 212.00 | 40.12 | 37.10 | 41.82 | 0.00 | - | 2 | 10 | 41.60% |
| IWM220715P00213000 | 2022-06-16 1:34PM EDT | 213.00 | 48.09 | 38.77 | 42.17 | 0.00 | - | 5 | 9 | 0.00% |
| IWM220715P00214000 | 2022-06-17 12:18PM EDT | 214.00 | 48.77 | 39.10 | 43.73 | 0.00 | - | 2 | 0 | 0.00% |
| IWM220715P00215000 | 2022-06-23 9:30AM EDT | 215.00 | 46.61 | 40.04 | 44.86 | 0.00 | - | 3 | 5 | 47.85% |
| IWM220715P00216000 | 2022-06-16 2:40PM EDT | 216.00 | 52.27 | 41.17 | 45.85 | 0.00 | - | 2 | 0 | 47.85% |
| IWM220715P00217000 | 2022-06-16 2:52PM EDT | 217.00 | 54.05 | 42.10 | 46.85 | 0.00 | - | 1 | 0 | 48.63% |
| IWM220715P00218000 | 2022-06-16 9:52AM EDT | 218.00 | 52.04 | 43.10 | 47.85 | 0.00 | - | 1 | 0 | 49.41% |
| IWM220715P00219000 | 2022-06-15 1:06PM EDT | 219.00 | 47.86 | 46.50 | 46.77 | 0.00 | - | 1 | 0 | 0.00% |
| IWM220715P00220000 | 2022-06-24 11:30AM EDT | 220.00 | 45.93 | 47.50 | 47.77 | 0.00 | - | 1 | 10 | 0.00% |
| IWM220715P00221000 | 2022-06-10 3:53PM EDT | 221.00 | 42.25 | 49.49 | 49.74 | 0.00 | - | 1 | 0 | 0.00% |
| IWM220715P00222000 | 2022-06-17 11:46AM EDT | 222.00 | 56.71 | 50.13 | 50.99 | 0.00 | - | 1 | 0 | 0.00% |
| IWM220715P00223000 | 2022-06-14 11:24AM EDT | 223.00 | 53.78 | 51.13 | 51.99 | 0.00 | - | 2 | 0 | 0.00% |
| IWM220715P00224000 | 2022-06-21 10:53AM EDT | 224.00 | 54.09 | 49.04 | 53.85 | 0.00 | - | 3 | 0 | 54.10% |
| IWM220715P00225000 | 2022-06-23 2:19PM EDT | 225.00 | 57.49 | 50.04 | 54.81 | 0.00 | - | 5 | 0 | 49.61% |
| IWM220715P00230000 | 2022-06-28 11:10AM EDT | 230.00 | 53.77 | 57.43 | 57.69 | 0.00 | - | 1 | 1,753 | 0.00% |
| IWM220715P00235000 | 2022-06-10 11:59AM EDT | 235.00 | 56.33 | 63.55 | 63.80 | 0.00 | - | 7 | 0 | 0.00% |
| IWM220715P00240000 | 2022-06-10 11:59AM EDT | 240.00 | 61.32 | 68.37 | 68.63 | 0.00 | - | 1 | 0 | 0.00% |
| IWM220715P00255000 | 2022-04-29 9:41AM EDT | 255.00 | 64.88 | 67.59 | 67.79 | 0.00 | - | 1 | 1 | 0.00% |
| IWM220715P00280000 | 2022-04-29 9:39AM EDT | 280.00 | 90.04 | 92.58 | 92.77 | 0.00 | - | 1 | 1 | 0.00% |
| IWM220715P00295000 | 2022-04-29 9:40AM EDT | 295.00 | 104.79 | 107.57 | 107.76 | 0.00 | - | 2 | 2 | 0.00% |
| IWM220715P00300000 | 2022-04-29 9:41AM EDT | 300.00 | 109.81 | 112.57 | 112.76 | 0.00 | - | 3 | 8 | 0.00% |
| IWM220715P00305000 | 2022-04-28 10:08AM EDT | 305.00 | 118.72 | 117.56 | 117.76 | 0.00 | - | 5 | 10 | 0.00% |
| IWM220715P00310000 | 2022-06-17 9:58AM EDT | 310.00 | 142.87 | 137.50 | 137.77 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
