iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara17 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230217C00082000 | 2023-01-04 11:57AM EST | 82.00 | 95.15 | 107.65 | 107.85 | 0.00 | - | - | 1 | 152.54% |
| IWM230217C00083000 | 2023-01-03 9:34AM EST | 83.00 | 94.56 | 106.65 | 106.85 | 0.00 | - | 20 | 24 | 150.59% |
| IWM230217C00084000 | 2022-09-30 9:26AM EST | 84.00 | 84.23 | 99.83 | 100.24 | 0.00 | - | 3 | 3 | 0.00% |
| IWM230217C00085000 | 2022-12-15 1:43PM EST | 85.00 | 90.95 | 102.02 | 102.22 | 0.00 | - | 1 | 4 | 0.00% |
| IWM230217C00086000 | 2023-01-03 9:40AM EST | 86.00 | 91.24 | 103.66 | 103.86 | 0.00 | - | 27 | 30 | 145.70% |
| IWM230217C00087000 | 2022-09-28 9:02AM EST | 87.00 | 80.57 | 93.21 | 93.60 | 0.00 | - | - | 20 | 0.00% |
| IWM230217C00089000 | 2022-09-30 9:26AM EST | 89.00 | 79.35 | 94.89 | 95.30 | 0.00 | - | 1 | 1 | 0.00% |
| IWM230217C00093000 | 2022-10-27 10:28AM EST | 93.00 | 88.80 | 92.42 | 93.15 | 0.00 | - | - | 2 | 0.00% |
| IWM230217C00094000 | 2022-09-21 1:36PM EST | 94.00 | 84.61 | 78.75 | 79.09 | 0.00 | - | - | 20 | 0.00% |
| IWM230217C00100000 | 2023-01-12 10:40AM EST | 100.00 | 84.70 | 89.69 | 89.91 | 0.00 | - | 1 | 2 | 123.24% |
| IWM230217C00101000 | 2022-10-31 1:09PM EST | 101.00 | 83.21 | 82.15 | 82.55 | 0.00 | - | - | 1 | 0.00% |
| IWM230217C00106000 | 2022-10-31 1:57PM EST | 106.00 | 78.29 | 77.23 | 77.63 | 0.00 | - | - | 1 | 0.00% |
| IWM230217C00110000 | 2023-01-17 11:29AM EST | 110.00 | 77.00 | 79.72 | 79.93 | 0.00 | - | 1 | 1 | 108.30% |
| IWM230217C00112000 | 2022-11-02 8:46AM EST | 112.00 | 70.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWM230217C00114000 | 2022-12-19 9:47AM EST | 114.00 | 60.09 | 70.21 | 70.40 | 0.00 | - | - | 10 | 0.00% |
| IWM230217C00115000 | 2023-01-13 11:04AM EST | 115.00 | 71.72 | 74.73 | 74.95 | 0.00 | - | - | 1 | 101.27% |
| IWM230217C00116000 | 2023-01-03 9:34AM EST | 116.00 | 61.78 | 73.74 | 73.95 | 0.00 | - | - | 1 | 100.00% |
| IWM230217C00117000 | 2022-10-05 9:00AM EST | 117.00 | 58.03 | 60.89 | 61.38 | 0.00 | - | 10 | 10 | 0.00% |
| IWM230217C00120000 | 2023-01-20 3:18PM EST | 120.00 | 65.22 | 69.76 | 69.97 | 0.00 | - | 2 | 16 | 94.92% |
| IWM230217C00125000 | 2023-01-20 3:18PM EST | 125.00 | 60.22 | 64.77 | 64.98 | 0.00 | - | 5 | 5 | 87.99% |
| IWM230217C00127000 | 2022-10-05 9:00AM EST | 127.00 | 48.78 | 51.52 | 51.99 | 0.00 | - | 10 | 11 | 0.00% |
| IWM230217C00128000 | 2022-10-07 10:36AM EST | 128.00 | 45.01 | 51.01 | 53.10 | 0.00 | - | 1 | 1 | 0.00% |
| IWM230217C00130000 | 2022-08-22 9:00AM EST | 130.00 | 63.58 | 50.43 | 50.68 | 0.00 | - | 1 | 1 | 0.00% |
| IWM230217C00131000 | 2022-11-23 9:51AM EST | 131.00 | 54.95 | 43.58 | 44.88 | 0.00 | - | 10 | 1 | 0.00% |
| IWM230217C00132000 | 2022-10-11 2:29PM EST | 132.00 | 38.44 | 53.64 | 56.03 | 0.00 | - | - | 12 | 0.00% |
| IWM230217C00133000 | 2022-10-13 10:17AM EST | 133.00 | 38.75 | 54.87 | 55.43 | 0.00 | - | - | 13 | 0.00% |
| IWM230217C00134000 | 2022-10-04 8:36AM EST | 134.00 | 43.26 | 42.89 | 43.37 | 0.00 | - | - | 1 | 0.00% |
| IWM230217C00135000 | 2023-01-17 2:43PM EST | 135.00 | 52.20 | 54.82 | 55.00 | 0.00 | - | 6 | 129 | 75.10% |
| IWM230217C00136000 | 2022-10-24 2:03PM EST | 136.00 | 40.79 | 50.11 | 50.36 | 0.00 | - | 5 | 23 | 0.00% |
| IWM230217C00137000 | 2022-11-23 10:40AM EST | 137.00 | 49.45 | 37.73 | 39.00 | 0.00 | - | 4 | 24 | 0.00% |
| IWM230217C00138000 | 2022-10-12 8:48AM EST | 138.00 | 33.48 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| IWM230217C00139000 | 2022-10-07 9:57AM EST | 139.00 | 36.27 | 40.76 | 42.88 | 0.00 | - | 1 | 1 | 0.00% |
| IWM230217C00140000 | 2022-11-16 1:57PM EST | 140.00 | 45.61 | 35.52 | 35.80 | 0.00 | - | 13 | 32 | 0.00% |
| IWM230217C00141000 | 2023-01-09 10:06AM EST | 141.00 | 39.12 | 48.83 | 49.02 | 0.00 | - | 2 | 34 | 67.29% |
| IWM230217C00142000 | 2022-10-13 10:03AM EST | 142.00 | 29.37 | 46.37 | 46.99 | 0.00 | - | 7 | 11 | 0.00% |
| IWM230217C00143000 | 2022-12-12 3:14PM EST | 143.00 | 38.54 | 40.35 | 40.56 | 0.00 | - | 14 | 66 | 0.00% |
| IWM230217C00144000 | 2023-01-09 10:06AM EST | 144.00 | 36.12 | 45.84 | 46.03 | 0.00 | - | 2 | 32 | 63.53% |
| IWM230217C00145000 | 2022-10-13 10:07AM EST | 145.00 | 27.94 | 43.64 | 44.17 | 0.00 | - | 14 | 24 | 0.00% |
| IWM230217C00146000 | 2022-10-12 8:44AM EST | 146.00 | 27.43 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| IWM230217C00147000 | 2022-09-20 9:13AM EST | 147.00 | 34.87 | 29.90 | 30.20 | 0.00 | - | - | 10 | 0.00% |
| IWM230217C00148000 | 2023-01-27 12:14PM EST | 148.00 | 41.45 | 41.86 | 42.05 | +15.03 | +56.89% | 1 | 47 | 58.74% |
| IWM230217C00149000 | 2023-01-20 4:00PM EST | 149.00 | 36.53 | 40.86 | 41.05 | 0.00 | - | 33 | 72 | 57.42% |
| IWM230217C00150000 | 2023-01-20 3:20PM EST | 150.00 | 35.29 | 39.87 | 40.06 | 0.00 | - | 23 | 34 | 56.35% |
| IWM230217C00151000 | 2023-01-20 12:23PM EST | 151.00 | 33.06 | 38.88 | 39.06 | 0.00 | - | 197 | 202 | 55.18% |
| IWM230217C00152000 | 2022-12-13 10:21AM EST | 152.00 | 34.10 | 34.25 | 34.89 | 0.00 | - | 4 | 36 | 0.00% |
| IWM230217C00153000 | 2022-12-20 9:50AM EST | 153.00 | 21.34 | 29.93 | 30.06 | 0.00 | - | 1 | 92 | 0.00% |
| IWM230217C00154000 | 2023-01-19 2:58PM EST | 154.00 | 29.27 | 35.90 | 36.07 | 0.00 | - | 13 | 54 | 51.56% |
| IWM230217C00155000 | 2023-01-18 9:31AM EST | 155.00 | 33.41 | 34.91 | 35.09 | 0.00 | - | 1 | 299 | 50.59% |
| IWM230217C00156000 | 2023-01-20 12:23PM EST | 156.00 | 28.15 | 33.92 | 34.10 | 0.00 | - | 100 | 126 | 51.51% |
| IWM230217C00157000 | 2023-01-20 12:46PM EST | 157.00 | 27.08 | 32.93 | 33.11 | 0.00 | - | 85 | 309 | 50.34% |
| IWM230217C00158000 | 2023-01-09 12:12PM EST | 158.00 | 23.14 | 31.94 | 32.12 | 0.00 | - | 4 | 40 | 49.17% |
| IWM230217C00159000 | 2023-01-05 9:46AM EST | 159.00 | 16.07 | 30.95 | 31.13 | 0.00 | - | 1 | 99 | 48.00% |
| IWM230217C00160000 | 2023-01-20 3:35PM EST | 160.00 | 25.26 | 29.96 | 30.13 | 0.00 | - | 4 | 1,343 | 46.63% |
| IWM230217C00161000 | 2023-01-20 12:30PM EST | 161.00 | 23.35 | 28.98 | 29.14 | 0.00 | - | 86 | 305 | 45.46% |
| IWM230217C00162000 | 2023-01-05 10:08AM EST | 162.00 | 14.86 | 27.99 | 28.17 | 0.00 | - | 5 | 148 | 44.63% |
| IWM230217C00163000 | 2023-01-19 2:58PM EST | 163.00 | 20.61 | 26.99 | 27.19 | 0.00 | - | 30 | 1,451 | 43.58% |
| IWM230217C00164000 | 2023-01-27 9:47AM EST | 164.00 | 25.28 | 26.02 | 26.21 | +5.75 | +29.44% | 1 | 174 | 42.53% |
| IWM230217C00165000 | 2023-01-27 2:26PM EST | 165.00 | 25.42 | 25.04 | 25.22 | +3.92 | +18.23% | 7 | 2,010 | 41.31% |
| IWM230217C00166000 | 2023-01-20 12:22PM EST | 166.00 | 18.62 | 24.06 | 24.24 | 0.00 | - | 65 | 809 | 40.21% |
| IWM230217C00167000 | 2023-01-23 9:37AM EST | 167.00 | 18.90 | 23.08 | 23.25 | 0.00 | - | 1 | 1,072 | 38.97% |
| IWM230217C00168000 | 2023-01-19 11:43AM EST | 168.00 | 14.67 | 22.11 | 22.29 | 0.00 | - | 11 | 931 | 38.14% |
| IWM230217C00169000 | 2023-01-20 10:09AM EST | 169.00 | 16.07 | 21.14 | 21.32 | 0.00 | - | 10 | 481 | 37.11% |
| IWM230217C00170000 | 2023-01-27 10:55AM EST | 170.00 | 20.45 | 20.17 | 20.33 | +1.46 | +7.69% | 13 | 4,171 | 35.82% |
| IWM230217C00171000 | 2023-01-27 11:46AM EST | 171.00 | 18.61 | 19.21 | 19.37 | +1.50 | +8.77% | 20 | 699 | 34.89% |
| IWM230217C00172000 | 2023-01-27 2:25PM EST | 172.00 | 18.61 | 18.25 | 18.43 | +2.55 | +15.88% | 1 | 1,602 | 34.13% |
| IWM230217C00173000 | 2023-01-26 9:50AM EST | 173.00 | 15.54 | 17.30 | 17.48 | 0.00 | - | 1 | 4,570 | 33.23% |
| IWM230217C00174000 | 2023-01-27 4:11PM EST | 174.00 | 16.33 | 16.35 | 16.52 | +0.95 | +6.18% | 3 | 5,246 | 32.15% |
| IWM230217C00175000 | 2023-01-27 2:53PM EST | 175.00 | 15.74 | 15.42 | 15.58 | +1.69 | +12.03% | 26 | 14,286 | 31.26% |
| IWM230217C00176000 | 2023-01-27 10:40AM EST | 176.00 | 13.87 | 14.51 | 14.63 | +0.72 | +5.48% | 14 | 6,343 | 30.20% |
| IWM230217C00177000 | 2023-01-27 4:03PM EST | 177.00 | 13.53 | 13.60 | 13.72 | +2.15 | +18.89% | 6 | 3,101 | 29.47% |
| IWM230217C00178000 | 2023-01-27 3:51PM EST | 178.00 | 12.85 | 12.70 | 12.82 | +2.03 | +18.76% | 15 | 2,361 | 28.75% |
| IWM230217C00179000 | 2023-01-27 1:12PM EST | 179.00 | 11.74 | 11.82 | 11.93 | +0.87 | +8.00% | 13 | 1,592 | 28.00% |
| IWM230217C00180000 | 2023-01-27 3:50PM EST | 180.00 | 11.10 | 10.95 | 11.06 | +1.40 | +14.43% | 1,071 | 52,875 | 27.33% |
| IWM230217C00181000 | 2023-01-27 3:26PM EST | 181.00 | 10.57 | 10.10 | 10.21 | +2.06 | +24.21% | 556 | 2,871 | 26.70% |
| IWM230217C00182000 | 2023-01-27 3:42PM EST | 182.00 | 9.77 | 9.28 | 9.38 | +1.96 | +25.10% | 21 | 4,352 | 26.09% |
| IWM230217C00183000 | 2023-01-27 4:02PM EST | 183.00 | 8.45 | 8.48 | 8.58 | +0.84 | +11.04% | 52 | 7,807 | 25.55% |
| IWM230217C00184000 | 2023-01-27 3:59PM EST | 184.00 | 7.68 | 7.71 | 7.80 | +0.45 | +6.22% | 85 | 6,801 | 24.99% |
| IWM230217C00185000 | 2023-01-27 4:12PM EST | 185.00 | 6.95 | 6.98 | 7.05 | +0.70 | +11.20% | 525 | 16,428 | 24.46% |
| IWM230217C00186000 | 2023-01-27 4:04PM EST | 186.00 | 6.21 | 6.27 | 6.35 | +0.38 | +6.52% | 219 | 6,565 | 24.07% |
| IWM230217C00187000 | 2023-01-27 4:03PM EST | 187.00 | 5.53 | 5.60 | 5.67 | +0.37 | +7.17% | 514 | 7,512 | 23.62% |
| IWM230217C00188000 | 2023-01-27 4:14PM EST | 188.00 | 5.00 | 4.98 | 5.02 | +0.43 | +9.41% | 3,459 | 27,890 | 23.16% |
| IWM230217C00189000 | 2023-01-27 4:09PM EST | 189.00 | 4.35 | 4.38 | 4.42 | +0.36 | +9.02% | 2,084 | 5,791 | 22.77% |
| IWM230217C00190000 | 2023-01-27 4:02PM EST | 190.00 | 3.78 | 3.83 | 3.85 | +0.24 | +6.78% | 35,378 | 46,415 | 22.34% |
| IWM230217C00191000 | 2023-01-27 4:04PM EST | 191.00 | 3.26 | 3.32 | 3.34 | +0.25 | +8.31% | 1,794 | 7,487 | 22.02% |
| IWM230217C00192000 | 2023-01-27 4:00PM EST | 192.00 | 2.86 | 2.85 | 2.87 | +0.46 | +19.17% | 684 | 3,146 | 21.70% |
| IWM230217C00193000 | 2023-01-27 3:57PM EST | 193.00 | 2.41 | 2.42 | 2.45 | +0.25 | +11.57% | 804 | 2,972 | 21.45% |
| IWM230217C00194000 | 2023-01-27 4:14PM EST | 194.00 | 2.06 | 2.04 | 2.06 | +0.22 | +11.96% | 491 | 5,042 | 21.12% |
| IWM230217C00195000 | 2023-01-27 4:05PM EST | 195.00 | 1.67 | 1.70 | 1.72 | +0.13 | +8.44% | 2,308 | 32,175 | 20.85% |
| IWM230217C00196000 | 2023-01-27 3:46PM EST | 196.00 | 1.50 | 1.41 | 1.43 | +0.27 | +21.95% | 300 | 3,107 | 20.66% |
| IWM230217C00197000 | 2023-01-27 3:53PM EST | 197.00 | 1.14 | 1.15 | 1.17 | +0.12 | +11.76% | 888 | 3,593 | 20.41% |
| IWM230217C00198000 | 2023-01-27 4:00PM EST | 198.00 | 0.93 | 0.94 | 0.95 | +0.10 | +12.05% | 86 | 4,890 | 20.22% |
| IWM230217C00199000 | 2023-01-27 4:09PM EST | 199.00 | 0.74 | 0.75 | 0.77 | +0.16 | +27.59% | 53 | 1,310 | 20.09% |
| IWM230217C00200000 | 2023-01-27 4:01PM EST | 200.00 | 0.60 | 0.61 | 0.62 | +0.03 | +5.26% | 5,767 | 24,852 | 19.98% |
| IWM230217C00202000 | 2023-01-27 3:32PM EST | 202.00 | 0.46 | 0.38 | 0.40 | +0.11 | +31.43% | 246 | 1,371 | 19.90% |
| IWM230217C00204000 | 2023-01-27 3:52PM EST | 204.00 | 0.26 | 0.24 | 0.26 | +0.03 | +13.04% | 26 | 671 | 20.02% |
| IWM230217C00205000 | 2023-01-27 2:52PM EST | 205.00 | 0.21 | 0.20 | 0.21 | +0.04 | +23.53% | 455 | 3,785 | 20.12% |
| IWM230217C00206000 | 2023-01-27 4:00PM EST | 206.00 | 0.16 | 0.16 | 0.17 | +0.05 | +45.45% | 67 | 270 | 20.22% |
| IWM230217C00208000 | 2023-01-27 4:02PM EST | 208.00 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 104 | 649 | 20.75% |
| IWM230217C00210000 | 2023-01-27 3:52PM EST | 210.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 9 | 1,734 | 21.49% |
| IWM230217C00215000 | 2023-01-27 3:50PM EST | 215.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 33 | 1,872 | 22.75% |
| IWM230217C00220000 | 2023-01-27 3:48PM EST | 220.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 2,771 | 24.22% |
| IWM230217C00225000 | 2023-01-26 3:17PM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 903 | 25.78% |
| IWM230217C00230000 | 2023-01-26 11:24AM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,329 | 28.52% |
| IWM230217C00235000 | 2023-01-17 9:40AM EST | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 154 | 31.25% |
| IWM230217C00240000 | 2023-01-17 3:28PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 915 | 34.38% |
| IWM230217C00245000 | 2022-12-20 9:47AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 366 | 36.72% |
| IWM230217C00250000 | 2022-12-23 1:45PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 425 | 39.06% |
| IWM230217C00255000 | 2022-11-29 12:56PM EST | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 222 | 42.19% |
| IWM230217C00260000 | 2022-12-30 11:47AM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 385 | 44.53% |
| IWM230217C00265000 | 2022-09-23 9:50AM EST | 265.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 48 | 54.69% |
| IWM230217C00270000 | 2022-12-30 11:47AM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 265 | 49.22% |
| IWM230217C00275000 | 2022-09-15 9:45AM EST | 275.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 80 | 128 | 54.69% |
| IWM230217C00280000 | 2022-09-16 10:43AM EST | 280.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 10 | 111 | 57.03% |
| IWM230217C00285000 | 2022-09-15 9:43AM EST | 285.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 80 | 36 | 57.81% |
| IWM230217C00290000 | 2022-10-07 8:30AM EST | 290.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 45 | 54.69% |
| IWM230217C00295000 | 2022-11-04 9:51AM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 320 | 56.25% |
Opções de vendapara17 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230217P00082000 | 2023-01-06 12:17PM EST | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 106.25% |
| IWM230217P00083000 | 2023-01-27 9:44AM EST | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 330 | 106.25% |
| IWM230217P00084000 | 2023-01-12 10:30AM EST | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 103.13% |
| IWM230217P00085000 | 2023-01-13 9:45AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 103.13% |
| IWM230217P00086000 | 2023-01-13 10:00AM EST | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 103.13% |
| IWM230217P00087000 | 2023-01-17 10:00AM EST | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 100.00% |
| IWM230217P00088000 | 2023-01-18 9:45AM EST | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 98.44% |
| IWM230217P00089000 | 2023-01-18 10:00AM EST | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 96.88% |
| IWM230217P00090000 | 2023-01-05 10:27AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 45 | 96.88% |
| IWM230217P00091000 | 2023-01-09 3:27PM EST | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 15 | 93.75% |
| IWM230217P00092000 | 2023-01-03 10:38AM EST | 92.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 51 | 93.75% |
| IWM230217P00093000 | 2023-01-03 2:43PM EST | 93.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 92.19% |
| IWM230217P00094000 | 2022-12-28 9:30AM EST | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| IWM230217P00095000 | 2023-01-04 4:03PM EST | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 85 | 92 | 90.63% |
| IWM230217P00096000 | 2022-12-22 2:46PM EST | 96.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 87.50% |
| IWM230217P00097000 | 2023-01-05 9:55AM EST | 97.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 70 | 73 | 87.50% |
| IWM230217P00098000 | 2022-12-22 12:56PM EST | 98.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 84.38% |
| IWM230217P00099000 | 2022-12-23 12:00PM EST | 99.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 84.38% |
| IWM230217P00100000 | 2023-01-27 9:59AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 108 | 84.38% |
| IWM230217P00101000 | 2022-12-14 1:27PM EST | 101.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 81.25% |
| IWM230217P00102000 | 2023-01-05 9:48AM EST | 102.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 523 | 81.25% |
| IWM230217P00103000 | 2022-11-22 10:51AM EST | 103.00 | 0.13 | 0.05 | 0.06 | 0.00 | - | 6 | 843 | 99.22% |
| IWM230217P00104000 | 2023-01-12 2:07PM EST | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 78.13% |
| IWM230217P00105000 | 2022-12-22 10:21AM EST | 105.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 422 | 78.13% |
| IWM230217P00106000 | 2022-12-28 12:20PM EST | 106.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 240 | 75.00% |
| IWM230217P00107000 | 2023-01-03 11:00AM EST | 107.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 75.00% |
| IWM230217P00108000 | 2023-01-09 9:43AM EST | 108.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 74 | 96 | 73.44% |
| IWM230217P00109000 | 2023-01-03 12:31PM EST | 109.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 8 | 173 | 71.88% |
| IWM230217P00110000 | 2023-01-12 3:05PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 79 | 71.88% |
| IWM230217P00111000 | 2022-12-30 11:46AM EST | 111.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 230 | 70.31% |
| IWM230217P00112000 | 2023-01-10 10:35AM EST | 112.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 116 | 68.75% |
| IWM230217P00113000 | 2023-01-03 10:40AM EST | 113.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 40 | 396 | 68.75% |
| IWM230217P00114000 | 2023-01-09 9:42AM EST | 114.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 26 | 334 | 67.19% |
| IWM230217P00115000 | 2023-01-12 10:10AM EST | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 65.63% |
| IWM230217P00116000 | 2023-01-03 2:46PM EST | 116.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 6 | 101 | 65.63% |
| IWM230217P00117000 | 2023-01-26 2:00PM EST | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 623 | 64.06% |
| IWM230217P00118000 | 2023-01-10 3:21PM EST | 118.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 102 | 62.50% |
| IWM230217P00119000 | 2022-12-05 2:38PM EST | 119.00 | 0.17 | 0.05 | 0.07 | 0.00 | - | 1 | 235 | 78.32% |
| IWM230217P00120000 | 2023-01-17 10:35AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 411 | 60.94% |
| IWM230217P00121000 | 2023-01-17 12:42PM EST | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 59.38% |
| IWM230217P00122000 | 2023-01-06 4:14PM EST | 122.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 92 | 240 | 59.38% |
| IWM230217P00123000 | 2023-01-03 12:33PM EST | 123.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 20 | 241 | 57.81% |
| IWM230217P00124000 | 2023-01-06 9:50AM EST | 124.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 20 | 443 | 56.25% |
| IWM230217P00125000 | 2023-01-27 9:59AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,275 | 56.25% |
| IWM230217P00126000 | 2023-01-11 9:33AM EST | 126.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 235 | 54.69% |
| IWM230217P00127000 | 2023-01-10 10:35AM EST | 127.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 578 | 53.13% |
| IWM230217P00128000 | 2022-12-30 3:10PM EST | 128.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 2 | 267 | 53.13% |
| IWM230217P00129000 | 2023-01-18 3:49PM EST | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 344 | 51.56% |
| IWM230217P00130000 | 2023-01-26 9:58AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,177 | 50.00% |
| IWM230217P00131000 | 2023-01-11 2:38PM EST | 131.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 50.00% |
| IWM230217P00132000 | 2023-01-27 3:32PM EST | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,557 | 51.56% |
| IWM230217P00133000 | 2023-01-25 1:03PM EST | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 428 | 50.78% |
| IWM230217P00134000 | 2023-01-25 1:03PM EST | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 2,101 | 50.00% |
| IWM230217P00135000 | 2023-01-26 9:45AM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,641 | 48.44% |
| IWM230217P00136000 | 2023-01-25 2:06PM EST | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 445 | 47.66% |
| IWM230217P00137000 | 2023-01-25 3:44PM EST | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 10,336 | 46.88% |
| IWM230217P00138000 | 2023-01-27 9:59AM EST | 138.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 1,214 | 46.09% |
| IWM230217P00139000 | 2023-01-20 2:39PM EST | 139.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 646 | 44.53% |
| IWM230217P00140000 | 2023-01-27 2:28PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 25,240 | 43.75% |
| IWM230217P00141000 | 2023-01-26 11:53AM EST | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,058 | 42.97% |
| IWM230217P00142000 | 2023-01-24 10:13AM EST | 142.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 2,141 | 42.19% |
| IWM230217P00143000 | 2023-01-27 3:14PM EST | 143.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,285 | 41.41% |
| IWM230217P00144000 | 2023-01-24 2:17PM EST | 144.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 4,418 | 39.84% |
| IWM230217P00145000 | 2023-01-27 10:04AM EST | 145.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 3,603 | 42.19% |
| IWM230217P00146000 | 2023-01-25 9:44AM EST | 146.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 2,552 | 41.02% |
| IWM230217P00147000 | 2023-01-27 10:54AM EST | 147.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 80 | 18,174 | 39.84% |
| IWM230217P00148000 | 2023-01-27 3:14PM EST | 148.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 57 | 391 | 39.06% |
| IWM230217P00149000 | 2023-01-27 3:14PM EST | 149.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 104 | 932 | 39.84% |
| IWM230217P00150000 | 2023-01-27 3:55PM EST | 150.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 38 | 14,091 | 38.67% |
| IWM230217P00151000 | 2023-01-25 9:48AM EST | 151.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1 | 649 | 37.89% |
| IWM230217P00152000 | 2023-01-27 2:03PM EST | 152.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 13 | 2,348 | 38.09% |
| IWM230217P00153000 | 2023-01-27 3:14PM EST | 153.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 11 | 3,082 | 37.11% |
| IWM230217P00154000 | 2023-01-27 3:47PM EST | 154.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 17 | 1,361 | 36.13% |
| IWM230217P00155000 | 2023-01-27 2:21PM EST | 155.00 | 0.03 | 0.04 | 0.05 | -0.03 | -50.00% | 43 | 23,837 | 36.13% |
| IWM230217P00156000 | 2023-01-27 4:03PM EST | 156.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 4 | 11,424 | 35.94% |
| IWM230217P00157000 | 2023-01-27 4:09PM EST | 157.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 519 | 1,553 | 34.86% |
| IWM230217P00158000 | 2023-01-27 3:47PM EST | 158.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 20 | 2,738 | 34.57% |
| IWM230217P00159000 | 2023-01-27 2:55PM EST | 159.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 18 | 672 | 34.08% |
| IWM230217P00160000 | 2023-01-27 4:08PM EST | 160.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 878 | 16,838 | 33.59% |
| IWM230217P00161000 | 2023-01-27 3:28PM EST | 161.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 12 | 9,199 | 33.11% |
| IWM230217P00162000 | 2023-01-27 3:59PM EST | 162.00 | 0.09 | 0.10 | 0.11 | -0.05 | -35.71% | 58 | 8,210 | 32.42% |
| IWM230217P00163000 | 2023-01-27 3:24PM EST | 163.00 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 63 | 38,337 | 31.84% |
| IWM230217P00164000 | 2023-01-27 3:44PM EST | 164.00 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 23 | 28,903 | 31.49% |
| IWM230217P00165000 | 2023-01-27 4:02PM EST | 165.00 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 378 | 22,811 | 30.71% |
| IWM230217P00166000 | 2023-01-27 3:27PM EST | 166.00 | 0.16 | 0.16 | 0.17 | -0.07 | -30.43% | 243 | 29,657 | 30.27% |
| IWM230217P00167000 | 2023-01-27 3:40PM EST | 167.00 | 0.17 | 0.17 | 0.19 | -0.08 | -32.00% | 2,280 | 20,758 | 29.69% |
| IWM230217P00168000 | 2023-01-27 4:05PM EST | 168.00 | 0.20 | 0.20 | 0.21 | -0.06 | -23.08% | 110 | 44,627 | 29.10% |
| IWM230217P00169000 | 2023-01-27 3:59PM EST | 169.00 | 0.23 | 0.22 | 0.24 | -0.07 | -23.33% | 156 | 19,661 | 28.64% |
| IWM230217P00170000 | 2023-01-27 4:06PM EST | 170.00 | 0.26 | 0.25 | 0.27 | -0.08 | -23.53% | 12,423 | 91,697 | 28.13% |
| IWM230217P00171000 | 2023-01-27 3:53PM EST | 171.00 | 0.29 | 0.29 | 0.30 | -0.13 | -30.95% | 141 | 23,643 | 27.49% |
| IWM230217P00172000 | 2023-01-27 3:47PM EST | 172.00 | 0.32 | 0.33 | 0.34 | -0.12 | -27.27% | 224 | 24,554 | 27.00% |
| IWM230217P00173000 | 2023-01-27 3:54PM EST | 173.00 | 0.37 | 0.37 | 0.39 | -0.12 | -24.49% | 119 | 21,976 | 26.56% |
| IWM230217P00174000 | 2023-01-27 4:01PM EST | 174.00 | 0.43 | 0.43 | 0.44 | -0.15 | -25.86% | 175 | 13,667 | 26.03% |
| IWM230217P00175000 | 2023-01-27 4:12PM EST | 175.00 | 0.49 | 0.49 | 0.50 | -0.15 | -23.44% | 3,868 | 42,059 | 25.54% |
| IWM230217P00176000 | 2023-01-27 3:52PM EST | 176.00 | 0.56 | 0.56 | 0.58 | -0.18 | -24.32% | 153 | 6,889 | 25.17% |
| IWM230217P00177000 | 2023-01-27 3:56PM EST | 177.00 | 0.66 | 0.65 | 0.66 | -0.17 | -20.48% | 157 | 61,920 | 24.68% |
| IWM230217P00178000 | 2023-01-27 4:08PM EST | 178.00 | 0.76 | 0.75 | 0.76 | -0.20 | -20.83% | 555 | 41,332 | 24.28% |
| IWM230217P00179000 | 2023-01-27 3:56PM EST | 179.00 | 0.87 | 0.86 | 0.87 | -0.31 | -26.27% | 255 | 7,011 | 23.83% |
| IWM230217P00180000 | 2023-01-27 4:13PM EST | 180.00 | 1.00 | 0.99 | 1.00 | -0.27 | -21.26% | 11,526 | 97,374 | 23.44% |
| IWM230217P00181000 | 2023-01-27 3:53PM EST | 181.00 | 1.13 | 1.14 | 1.16 | -0.32 | -22.07% | 1,388 | 3,732 | 23.12% |
| IWM230217P00182000 | 2023-01-27 3:56PM EST | 182.00 | 1.31 | 1.31 | 1.33 | -0.36 | -21.56% | 598 | 8,804 | 22.72% |
| IWM230217P00183000 | 2023-01-27 3:59PM EST | 183.00 | 1.52 | 1.51 | 1.53 | -0.38 | -20.00% | 2,293 | 11,925 | 22.36% |
| IWM230217P00184000 | 2023-01-27 3:53PM EST | 184.00 | 1.74 | 1.74 | 1.76 | -0.45 | -20.55% | 615 | 7,622 | 22.03% |
| IWM230217P00185000 | 2023-01-27 4:12PM EST | 185.00 | 2.01 | 2.00 | 2.01 | -0.46 | -18.62% | 7,189 | 22,357 | 21.64% |
| IWM230217P00186000 | 2023-01-27 3:59PM EST | 186.00 | 2.27 | 2.29 | 2.31 | -0.50 | -18.05% | 226 | 6,297 | 21.36% |
| IWM230217P00187000 | 2023-01-27 4:14PM EST | 187.00 | 2.63 | 2.61 | 2.63 | -0.50 | -15.97% | 3,596 | 6,470 | 20.98% |
| IWM230217P00188000 | 2023-01-27 3:59PM EST | 188.00 | 2.98 | 2.98 | 3.00 | -0.57 | -16.06% | 1,609 | 3,240 | 20.69% |
| IWM230217P00189000 | 2023-01-27 4:00PM EST | 189.00 | 3.34 | 3.38 | 3.41 | -0.66 | -16.50% | 657 | 1,742 | 20.39% |
| IWM230217P00190000 | 2023-01-27 4:00PM EST | 190.00 | 3.80 | 3.83 | 3.85 | -0.85 | -18.28% | 21,918 | 10,422 | 20.03% |
| IWM230217P00191000 | 2023-01-27 4:14PM EST | 191.00 | 4.31 | 4.32 | 4.36 | -1.11 | -20.48% | 236 | 1,574 | 19.81% |
| IWM230217P00192000 | 2023-01-27 3:56PM EST | 192.00 | 4.92 | 4.84 | 4.90 | -1.11 | -18.41% | 153 | 1,355 | 19.51% |
| IWM230217P00193000 | 2023-01-27 3:56PM EST | 193.00 | 5.47 | 5.41 | 5.48 | -1.12 | -17.00% | 20 | 1,276 | 19.17% |
| IWM230217P00194000 | 2023-01-27 3:41PM EST | 194.00 | 5.71 | 6.04 | 6.11 | -1.37 | -19.35% | 13 | 1,280 | 18.86% |
| IWM230217P00195000 | 2023-01-27 3:54PM EST | 195.00 | 6.76 | 6.71 | 6.79 | -1.04 | -13.33% | 68 | 2,373 | 18.58% |
| IWM230217P00196000 | 2023-01-27 3:58PM EST | 196.00 | 7.50 | 7.40 | 7.51 | -0.73 | -8.87% | 4 | 373 | 18.29% |
| IWM230217P00197000 | 2023-01-27 3:58PM EST | 197.00 | 8.25 | 8.16 | 8.27 | -0.83 | -9.14% | 353 | 1,884 | 17.97% |
| IWM230217P00198000 | 2023-01-27 3:59PM EST | 198.00 | 8.94 | 8.97 | 9.07 | -2.09 | -18.95% | 16 | 453 | 17.66% |
| IWM230217P00199000 | 2023-01-27 3:59PM EST | 199.00 | 9.91 | 9.79 | 9.91 | -1.47 | -12.92% | 11 | 166 | 17.40% |
| IWM230217P00200000 | 2023-01-27 3:58PM EST | 200.00 | 10.79 | 10.67 | 10.79 | -1.47 | -11.99% | 17 | 94 | 17.24% |
| IWM230217P00202000 | 2023-01-27 11:16AM EST | 202.00 | 14.04 | 12.49 | 12.64 | -1.12 | -7.39% | 143 | 14 | 17.29% |
| IWM230217P00204000 | 2023-01-27 10:37AM EST | 204.00 | 15.33 | 14.38 | 14.55 | -6.78 | -30.66% | 8 | 0 | 17.43% |
| IWM230217P00205000 | 2022-12-29 12:53PM EST | 205.00 | 29.85 | 15.35 | 15.52 | 0.00 | - | 10 | 1 | 17.53% |
| IWM230217P00206000 | 2023-01-27 3:44PM EST | 206.00 | 15.92 | 16.37 | 16.51 | -2.56 | -13.85% | 24 | 0 | 18.07% |
| IWM230217P00210000 | 2023-01-27 10:10AM EST | 210.00 | 20.40 | 20.34 | 20.54 | -7.43 | -26.70% | 30 | 6 | 22.51% |
| IWM230217P00215000 | 2023-01-26 10:56AM EST | 215.00 | 28.36 | 25.34 | 25.51 | 0.00 | - | 21 | 20 | 25.59% |
| IWM230217P00220000 | 2023-01-27 1:36PM EST | 220.00 | 30.33 | 30.34 | 30.51 | -6.92 | -18.58% | 1 | 1 | 29.40% |
| IWM230217P00225000 | 2023-01-03 9:44AM EST | 225.00 | 48.00 | 35.34 | 35.51 | 0.00 | - | 2 | 0 | 33.11% |
| IWM230217P00230000 | 2022-12-07 1:52PM EST | 230.00 | 50.52 | 52.35 | 52.53 | 0.00 | - | 1 | 0 | 138.84% |
| IWM230217P00235000 | 2022-12-06 11:58AM EST | 235.00 | 54.71 | 61.01 | 61.78 | 0.00 | - | 1 | 0 | 168.98% |
| IWM230217P00240000 | 2023-01-19 3:04PM EST | 240.00 | 57.25 | 50.34 | 50.51 | 0.00 | - | 2 | 2 | 43.56% |
| IWM230217P00250000 | 2023-01-24 9:30AM EST | 250.00 | 63.50 | 60.34 | 60.52 | 0.00 | - | 1 | 0 | 50.59% |
| IWM230217P00255000 | 2022-12-07 12:44PM EST | 255.00 | 75.18 | 77.36 | 77.53 | 0.00 | - | 2 | 0 | 169.60% |
| IWM230217P00285000 | 2022-12-02 2:58PM EST | 285.00 | 97.23 | 109.97 | 110.16 | 0.00 | - | 82 | 0 | 216.76% |
| IWM230217P00290000 | 2022-12-02 2:56PM EST | 290.00 | 102.32 | 114.97 | 115.16 | 0.00 | - | 40 | 0 | 221.37% |
| IWM230217P00295000 | 2022-12-02 12:35PM EST | 295.00 | 108.05 | 119.97 | 120.16 | 0.00 | - | 4 | 0 | 225.87% |
© 2023 Yahoo. Todos os direitos reservados.
