IWM - iShares Russell 2000 ETF
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230616C00085000 | 2023-05-25 9:49AM EDT | 85.00 | 89.98 | 98.73 | 99.04 | 0.00 | - | 1 | 93 | 0.00% |
| IWM230616C00090000 | 2023-05-11 9:32AM EDT | 90.00 | 83.04 | 93.63 | 93.93 | 0.00 | - | 4 | 43 | 0.00% |
| IWM230616C00095000 | 2023-06-05 10:31AM EDT | 95.00 | 83.74 | 88.72 | 89.02 | 0.00 | - | 4 | 16 | 0.00% |
| IWM230616C00100000 | 2023-06-05 10:31AM EDT | 100.00 | 78.74 | 83.70 | 84.01 | 0.00 | - | 14 | 139 | 0.00% |
| IWM230616C00105000 | 2023-06-05 10:31AM EDT | 105.00 | 73.74 | 78.71 | 79.02 | 0.00 | - | 19 | 57 | 0.00% |
| IWM230616C00110000 | 2023-06-05 10:31AM EDT | 110.00 | 68.75 | 73.74 | 74.02 | 0.00 | - | 4 | 8 | 0.00% |
| IWM230616C00115000 | 2023-05-03 10:02AM EDT | 115.00 | 59.30 | 62.42 | 62.68 | 0.00 | - | 2 | 10 | 0.00% |
| IWM230616C00120000 | 2023-05-25 1:33PM EDT | 120.00 | 54.35 | 63.69 | 64.02 | 0.00 | - | 1 | 38 | 0.00% |
| IWM230616C00125000 | 2023-06-05 10:22AM EDT | 125.00 | 53.84 | 58.73 | 59.05 | 0.00 | - | 8 | 49 | 0.00% |
| IWM230616C00130000 | 2023-06-02 11:14AM EDT | 130.00 | 49.79 | 53.61 | 54.08 | 0.00 | - | 1 | 149 | 0.00% |
| IWM230616C00135000 | 2023-05-30 9:44AM EDT | 135.00 | 41.56 | 48.71 | 49.01 | 0.00 | - | 1 | 37 | 0.00% |
| IWM230616C00140000 | 2023-06-01 1:22PM EDT | 140.00 | 36.00 | 43.69 | 44.08 | 0.00 | - | 6 | 70 | 0.00% |
| IWM230616C00141000 | 2023-05-01 12:47PM EDT | 141.00 | 35.98 | 32.63 | 32.91 | 0.00 | - | 20 | 21 | 0.00% |
| IWM230616C00142000 | 2023-05-17 3:36PM EDT | 142.00 | 34.42 | 41.72 | 42.00 | 0.00 | - | 1 | 21 | 0.00% |
| IWM230616C00143000 | 2023-05-18 3:22PM EDT | 143.00 | 33.95 | 40.75 | 41.03 | 0.00 | - | 2 | 12 | 0.00% |
| IWM230616C00144000 | 2023-05-18 2:11PM EDT | 144.00 | 31.89 | 39.66 | 40.06 | 0.00 | - | 7 | 983 | 0.00% |
| IWM230616C00145000 | 2023-06-02 3:49PM EDT | 145.00 | 36.80 | 38.65 | 38.94 | 0.00 | - | 7 | 153 | 0.00% |
| IWM230616C00146000 | 2023-05-25 12:30PM EDT | 146.00 | 27.82 | 37.73 | 37.99 | 0.00 | - | 1 | 6 | 0.00% |
| IWM230616C00147000 | 2023-06-01 9:50AM EDT | 147.00 | 26.36 | 36.71 | 37.08 | 0.00 | - | 1 | 16 | 0.00% |
| IWM230616C00148000 | 2023-06-05 10:27AM EDT | 148.00 | 30.70 | 35.67 | 35.97 | 0.00 | - | 1 | 10 | 0.00% |
| IWM230616C00149000 | 2023-06-05 10:27AM EDT | 149.00 | 29.71 | 34.69 | 34.92 | 0.00 | - | 3 | 11 | 0.00% |
| IWM230616C00150000 | 2023-06-06 9:56AM EDT | 150.00 | 30.75 | 33.77 | 34.01 | +0.95 | +3.19% | 44 | 141 | 0.00% |
| IWM230616C00151000 | 2023-06-05 12:25PM EDT | 151.00 | 29.25 | 32.65 | 33.05 | 0.00 | - | 12 | 32 | 0.00% |
| IWM230616C00152000 | 2023-06-05 11:52AM EDT | 152.00 | 28.15 | 31.74 | 32.05 | 0.00 | - | 9 | 338 | 0.00% |
| IWM230616C00153000 | 2023-06-05 10:28AM EDT | 153.00 | 25.85 | 30.74 | 31.01 | 0.00 | - | 6 | 26 | 0.00% |
| IWM230616C00154000 | 2023-05-25 12:25PM EDT | 154.00 | 20.04 | 29.68 | 30.03 | 0.00 | - | 1 | 23 | 0.00% |
| IWM230616C00155000 | 2023-06-06 11:02AM EDT | 155.00 | 28.90 | 28.61 | 29.05 | +4.03 | +16.20% | 10 | 364 | 0.00% |
| IWM230616C00156000 | 2023-06-02 9:58AM EDT | 156.00 | 21.80 | 27.75 | 28.02 | 0.00 | - | 1 | 30 | 0.00% |
| IWM230616C00157000 | 2023-06-05 10:37AM EDT | 157.00 | 22.00 | 26.77 | 27.03 | 0.00 | - | 15 | 36 | 0.00% |
| IWM230616C00158000 | 2023-06-02 3:50PM EDT | 158.00 | 23.74 | 25.63 | 26.03 | 0.00 | - | 1 | 15 | 0.00% |
| IWM230616C00159000 | 2023-06-05 10:31AM EDT | 159.00 | 19.77 | 24.65 | 24.89 | 0.00 | - | 1 | 4 | 0.00% |
| IWM230616C00160000 | 2023-06-06 11:14AM EDT | 160.00 | 24.19 | 23.79 | 24.04 | +4.57 | +23.29% | 59 | 715 | 0.00% |
| IWM230616C00161000 | 2023-06-05 1:08PM EDT | 161.00 | 19.46 | 22.75 | 23.03 | 0.00 | - | 41 | 41 | 0.00% |
| IWM230616C00162000 | 2023-06-02 9:44AM EDT | 162.00 | 16.67 | 21.78 | 22.02 | 0.00 | - | 3 | 111 | 0.00% |
| IWM230616C00163000 | 2023-06-06 10:24AM EDT | 163.00 | 19.42 | 20.74 | 21.00 | +2.17 | +12.58% | 1 | 150 | 0.00% |
| IWM230616C00164000 | 2023-06-02 9:52AM EDT | 164.00 | 14.11 | 19.80 | 20.02 | 0.00 | - | 1 | 249 | 0.00% |
| IWM230616C00165000 | 2023-06-06 12:18PM EDT | 165.00 | 19.62 | 18.67 | 18.95 | +4.91 | +33.38% | 24 | 5,436 | 0.00% |
| IWM230616C00166000 | 2023-06-06 11:45AM EDT | 166.00 | 18.56 | 17.80 | 17.99 | +3.01 | +19.36% | 2 | 1,048 | 0.00% |
| IWM230616C00167000 | 2023-06-06 10:54AM EDT | 167.00 | 17.22 | 16.80 | 17.04 | +5.32 | +44.71% | 12 | 509 | 0.00% |
| IWM230616C00167500 | 2023-06-05 2:34PM EDT | 167.50 | 12.05 | 16.29 | 16.49 | 0.00 | - | 6 | 356 | 0.00% |
| IWM230616C00168000 | 2023-06-06 10:24AM EDT | 168.00 | 14.51 | 15.74 | 15.90 | +2.21 | +17.97% | 1 | 1,637 | 0.00% |
| IWM230616C00169000 | 2023-06-02 3:16PM EDT | 169.00 | 15.25 | 14.71 | 14.89 | +2.42 | +18.86% | 2 | 825 | 0.00% |
| IWM230616C00170000 | 2023-06-06 12:24PM EDT | 170.00 | 14.47 | 13.82 | 14.03 | +4.51 | +45.28% | 73 | 24,299 | 0.00% |
| IWM230616C00171000 | 2023-06-06 11:44AM EDT | 171.00 | 13.59 | 12.76 | 12.92 | +4.92 | +56.75% | 4 | 4,582 | 0.00% |
| IWM230616C00172000 | 2023-06-06 12:51PM EDT | 172.00 | 12.09 | 11.86 | 12.04 | +4.08 | +50.94% | 28 | 6,153 | 0.00% |
| IWM230616C00172500 | 2023-06-02 12:20PM EDT | 172.50 | 8.27 | 11.38 | 11.61 | +0.15 | +1.85% | 6 | 3,530 | 6.25% |
| IWM230616C00173000 | 2023-06-06 12:48PM EDT | 173.00 | 11.16 | 10.90 | 11.13 | +4.15 | +59.20% | 163 | 7,847 | 15.82% |
| IWM230616C00174000 | 2023-06-06 12:50PM EDT | 174.00 | 10.08 | 9.94 | 10.09 | +3.86 | +62.06% | 522 | 8,427 | 0.00% |
| IWM230616C00175000 | 2023-06-06 12:56PM EDT | 175.00 | 9.11 | 8.99 | 9.16 | +3.66 | +67.16% | 363 | 123,800 | 15.24% |
| IWM230616C00176000 | 2023-06-06 12:53PM EDT | 176.00 | 8.34 | 8.07 | 8.22 | +3.57 | +74.84% | 45 | 15,334 | 15.97% |
| IWM230616C00177000 | 2023-06-06 12:47PM EDT | 177.00 | 7.61 | 7.30 | 7.43 | +3.55 | +87.44% | 119 | 22,187 | 18.70% |
| IWM230616C00177500 | 2023-06-06 10:11AM EDT | 177.50 | 5.75 | 6.88 | 7.02 | +1.85 | +47.44% | 429 | 3,700 | 19.09% |
| IWM230616C00178000 | 2023-06-06 12:44PM EDT | 178.00 | 6.86 | 6.45 | 6.58 | +3.42 | +99.42% | 434 | 26,098 | 18.92% |
| IWM230616C00179000 | 2023-06-06 12:52PM EDT | 179.00 | 5.89 | 5.64 | 5.77 | +3.10 | +111.11% | 968 | 18,224 | 19.07% |
| IWM230616C00180000 | 2023-06-06 12:55PM EDT | 180.00 | 5.00 | 4.85 | 5.03 | +2.68 | +115.52% | 24,215 | 136,770 | 19.39% |
| IWM230616C00181000 | 2023-06-06 12:54PM EDT | 181.00 | 4.31 | 4.27 | 4.31 | +2.48 | +135.52% | 10,055 | 28,387 | 19.36% |
| IWM230616C00182000 | 2023-06-06 12:57PM EDT | 182.00 | 3.56 | 3.55 | 3.59 | +2.06 | +137.33% | 4,156 | 21,721 | 18.84% |
| IWM230616C00182500 | 2023-06-06 12:57PM EDT | 182.50 | 3.32 | 3.26 | 3.27 | +1.93 | +138.85% | 2,561 | 3,807 | 18.74% |
| IWM230616C00183000 | 2023-06-06 12:57PM EDT | 183.00 | 3.01 | 3.01 | 3.03 | +1.76 | +140.80% | 10,486 | 15,260 | 19.15% |
| IWM230616C00184000 | 2023-06-06 12:56PM EDT | 184.00 | 2.50 | 2.50 | 2.53 | +1.50 | +150.00% | 7,869 | 26,477 | 19.41% |
| IWM230616C00185000 | 2023-06-06 12:57PM EDT | 185.00 | 2.05 | 2.02 | 2.05 | +1.28 | +166.23% | 33,268 | 106,284 | 19.31% |
| IWM230616C00186000 | 2023-06-06 12:55PM EDT | 186.00 | 1.68 | 1.67 | 1.69 | +1.10 | +189.66% | 1,898 | 11,126 | 19.69% |
| IWM230616C00187000 | 2023-06-06 12:54PM EDT | 187.00 | 1.36 | 1.35 | 1.37 | +0.89 | +189.36% | 3,972 | 14,776 | 19.92% |
| IWM230616C00188000 | 2023-06-06 12:54PM EDT | 188.00 | 1.08 | 1.05 | 1.06 | +0.70 | +184.21% | 1,216 | 5,843 | 19.75% |
| IWM230616C00189000 | 2023-06-06 12:52PM EDT | 189.00 | 0.89 | 0.84 | 0.86 | +0.59 | +196.67% | 2,520 | 3,643 | 20.19% |
| IWM230616C00190000 | 2023-06-06 12:56PM EDT | 190.00 | 0.64 | 0.65 | 0.67 | +0.42 | +190.91% | 21,800 | 105,069 | 20.31% |
| IWM230616C00191000 | 2023-06-06 12:55PM EDT | 191.00 | 0.52 | 0.51 | 0.52 | +0.34 | +188.89% | 4,667 | 5,968 | 20.46% |
| IWM230616C00192000 | 2023-06-06 12:49PM EDT | 192.00 | 0.41 | 0.39 | 0.41 | +0.27 | +192.86% | 4,312 | 3,419 | 20.78% |
| IWM230616C00193000 | 2023-06-06 12:53PM EDT | 193.00 | 0.32 | 0.30 | 0.32 | +0.21 | +190.91% | 92 | 3,158 | 21.05% |
| IWM230616C00194000 | 2023-06-06 12:56PM EDT | 194.00 | 0.25 | 0.24 | 0.24 | +0.16 | +177.78% | 275 | 2,815 | 21.14% |
| IWM230616C00195000 | 2023-06-06 12:54PM EDT | 195.00 | 0.20 | 0.18 | 0.20 | +0.13 | +185.71% | 17,066 | 33,870 | 21.78% |
| IWM230616C00196000 | 2023-06-06 12:53PM EDT | 196.00 | 0.16 | 0.15 | 0.16 | +0.08 | +100.00% | 195 | 5,820 | 22.17% |
| IWM230616C00197000 | 2023-06-06 12:28PM EDT | 197.00 | 0.16 | 0.12 | 0.13 | +0.11 | +220.00% | 60 | 1,705 | 22.66% |
| IWM230616C00198000 | 2023-06-06 12:56PM EDT | 198.00 | 0.11 | 0.10 | 0.11 | +0.06 | +120.00% | 25 | 2,591 | 23.24% |
| IWM230616C00199000 | 2023-06-06 12:41PM EDT | 199.00 | 0.08 | 0.08 | 0.09 | +0.04 | +100.00% | 167 | 1,517 | 23.73% |
| IWM230616C00200000 | 2023-06-06 12:39PM EDT | 200.00 | 0.08 | 0.07 | 0.08 | +0.05 | +166.67% | 11,020 | 69,836 | 24.51% |
| IWM230616C00201000 | 2023-06-06 11:47AM EDT | 201.00 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 14 | 1,101 | 25.20% |
| IWM230616C00202000 | 2023-06-06 12:42PM EDT | 202.00 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 20 | 3,310 | 25.78% |
| IWM230616C00203000 | 2023-06-06 12:56PM EDT | 203.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 152 | 7,393 | 26.17% |
| IWM230616C00204000 | 2023-06-06 12:45PM EDT | 204.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 110 | 2,790 | 26.56% |
| IWM230616C00205000 | 2023-06-06 12:44PM EDT | 205.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 17,787 | 42,146 | 27.54% |
| IWM230616C00206000 | 2023-06-06 12:39PM EDT | 206.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 203 | 4,123 | 27.54% |
| IWM230616C00207000 | 2023-06-06 10:57AM EDT | 207.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 31 | 1,089 | 28.52% |
| IWM230616C00208000 | 2023-06-06 12:40PM EDT | 208.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 53 | 6,961 | 29.69% |
| IWM230616C00209000 | 2023-06-06 12:43PM EDT | 209.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 91 | 4,451 | 29.30% |
| IWM230616C00210000 | 2023-06-06 12:47PM EDT | 210.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 6,151 | 42,899 | 30.08% |
| IWM230616C00211000 | 2023-06-06 12:39PM EDT | 211.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 260 | 1,381 | 31.25% |
| IWM230616C00212000 | 2023-06-06 11:47AM EDT | 212.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 241 | 2,715 | 32.03% |
| IWM230616C00213000 | 2023-06-06 12:42PM EDT | 213.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 82 | 4,806 | 33.20% |
| IWM230616C00214000 | 2023-06-06 12:49PM EDT | 214.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 492 | 433 | 33.99% |
| IWM230616C00215000 | 2023-06-06 12:49PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 340 | 50,390 | 32.42% |
| IWM230616C00216000 | 2023-04-05 9:46AM EDT | 216.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1,224 | 35.94% |
| IWM230616C00217000 | 2023-03-31 3:14PM EDT | 217.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 8 | 22,269 | 36.72% |
| IWM230616C00218000 | 2023-05-24 9:30AM EDT | 218.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 409 | 35.16% |
| IWM230616C00219000 | 2023-06-06 12:15PM EDT | 219.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 258 | 35.94% |
| IWM230616C00220000 | 2023-06-02 12:16PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16,606 | 36.72% |
| IWM230616C00225000 | 2023-05-15 10:30AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8,171 | 40.63% |
| IWM230616C00230000 | 2023-05-08 9:42AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,831 | 44.53% |
| IWM230616C00235000 | 2023-04-11 3:09PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 870 | 48.44% |
| IWM230616C00240000 | 2023-04-13 2:53PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,023 | 50.00% |
| IWM230616C00245000 | 2023-03-24 4:02PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 3,767 | 53.13% |
| IWM230616C00250000 | 2023-03-15 12:39PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,168 | 56.25% |
| IWM230616C00255000 | 2023-05-30 9:44AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 941 | 59.38% |
| IWM230616C00260000 | 2023-02-03 1:39PM EDT | 260.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 357 | 71.09% |
| IWM230616C00265000 | 2023-03-21 3:26PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 941 | 65.63% |
| IWM230616C00270000 | 2022-12-09 4:49PM EDT | 270.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 22 | 427 | 80.86% |
| IWM230616C00275000 | 2023-02-02 2:37PM EDT | 275.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 574 | 71.88% |
| IWM230616C00280000 | 2022-10-27 12:17PM EDT | 280.00 | 0.25 | 0.02 | 0.18 | 0.00 | - | 3 | 63 | 99.80% |
| IWM230616C00285000 | 2022-11-15 2:05PM EDT | 285.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 2 | 23 | 92.19% |
| IWM230616C00290000 | 2022-11-17 4:23PM EDT | 290.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 346 | 96.88% |
| IWM230616C00295000 | 2022-05-31 1:53PM EDT | 295.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 118.16% |
| IWM230616C00300000 | 2022-12-20 12:00PM EDT | 300.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 202 | 90.63% |
| IWM230616C00305000 | 2022-03-16 3:14PM EDT | 305.00 | 0.96 | 0.45 | 0.79 | 0.00 | - | - | 5 | 150.29% |
| IWM230616C00310000 | 2022-05-02 10:49AM EDT | 310.00 | 0.32 | 0.19 | 0.33 | 0.00 | - | 5 | 87 | 135.35% |
| IWM230616C00315000 | 2022-10-25 3:59PM EDT | 315.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 4 | 113.28% |
| IWM230616C00320000 | 2022-09-27 9:30AM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 550 | 566 | 50.00% |
Opções de vendapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230616P00085000 | 2023-05-12 9:40AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,307 | 137.50% |
| IWM230616P00090000 | 2023-05-16 1:19PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 5,250 | 128.13% |
| IWM230616P00095000 | 2023-05-24 3:24PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 2,954 | 118.75% |
| IWM230616P00100000 | 2023-06-02 9:43AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20,088 | 109.38% |
| IWM230616P00105000 | 2023-06-01 12:40PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11,248 | 103.13% |
| IWM230616P00110000 | 2023-06-01 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,970 | 93.75% |
| IWM230616P00115000 | 2023-06-02 9:59AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,400 | 50.00% |
| IWM230616P00120000 | 2023-06-01 2:34PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 295 | 50,415 | 78.13% |
| IWM230616P00125000 | 2023-06-06 10:55AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10,861 | 71.88% |
| IWM230616P00130000 | 2023-06-05 9:58AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 47,974 | 65.63% |
| IWM230616P00135000 | 2023-06-06 11:31AM EDT | 135.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 10,717 | 64.84% |
| IWM230616P00140000 | 2023-06-05 9:34AM EDT | 140.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 36,047 | 57.81% |
| IWM230616P00141000 | 2023-06-06 11:30AM EDT | 141.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,285 | 56.25% |
| IWM230616P00142000 | 2023-06-06 12:29PM EDT | 142.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 1,747 | 54.69% |
| IWM230616P00143000 | 2023-06-01 3:32PM EDT | 143.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 36 | 2,479 | 53.52% |
| IWM230616P00144000 | 2023-06-06 10:28AM EDT | 144.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 720 | 52.34% |
| IWM230616P00145000 | 2023-06-06 12:15PM EDT | 145.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 22 | 33,186 | 50.78% |
| IWM230616P00146000 | 2023-06-05 9:30AM EDT | 146.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 2,995 | 52.34% |
| IWM230616P00147000 | 2023-06-06 12:46PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 761 | 25.00% |
| IWM230616P00148000 | 2023-06-06 11:18AM EDT | 148.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 4,058 | 50.39% |
| IWM230616P00149000 | 2023-06-06 10:21AM EDT | 149.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5 | 1,575 | 49.22% |
| IWM230616P00150000 | 2023-06-06 12:54PM EDT | 150.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 595 | 89,151 | 49.41% |
| IWM230616P00151000 | 2023-06-06 12:30PM EDT | 151.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 51 | 3,212 | 25.00% |
| IWM230616P00152000 | 2023-06-06 12:46PM EDT | 152.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 4,225 | 46.48% |
| IWM230616P00153000 | 2023-06-06 10:04AM EDT | 153.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 4,093 | 45.12% |
| IWM230616P00154000 | 2023-06-06 11:20AM EDT | 154.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 4,129 | 43.75% |
| IWM230616P00155000 | 2023-06-06 11:56AM EDT | 155.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 58 | 71,666 | 43.56% |
| IWM230616P00156000 | 2023-06-06 12:45PM EDT | 156.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 56 | 9,046 | 42.19% |
| IWM230616P00157000 | 2023-06-06 12:46PM EDT | 157.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 39 | 55,723 | 40.63% |
| IWM230616P00158000 | 2023-06-06 12:39PM EDT | 158.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 55 | 13,878 | 40.23% |
| IWM230616P00159000 | 2023-06-06 12:20PM EDT | 159.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 104 | 14,670 | 38.87% |
| IWM230616P00160000 | 2023-06-06 12:46PM EDT | 160.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 342 | 108,729 | 38.18% |
| IWM230616P00161000 | 2023-06-06 12:55PM EDT | 161.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 4,927 | 8,576 | 36.72% |
| IWM230616P00162000 | 2023-06-06 12:44PM EDT | 162.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 92 | 20,556 | 35.94% |
| IWM230616P00163000 | 2023-06-06 12:08PM EDT | 163.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 1,300 | 37,432 | 35.16% |
| IWM230616P00164000 | 2023-06-06 12:46PM EDT | 164.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 464 | 22,411 | 34.18% |
| IWM230616P00165000 | 2023-06-06 12:50PM EDT | 165.00 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 4,748 | 167,769 | 33.20% |
| IWM230616P00166000 | 2023-06-06 12:55PM EDT | 166.00 | 0.11 | 0.11 | 0.12 | -0.08 | -42.11% | 379 | 64,747 | 32.13% |
| IWM230616P00167000 | 2023-06-06 12:43PM EDT | 167.00 | 0.13 | 0.12 | 0.13 | -0.09 | -40.91% | 153 | 59,170 | 30.96% |
| IWM230616P00167500 | 2023-06-06 12:05PM EDT | 167.50 | 0.15 | 0.12 | 0.14 | -0.10 | -40.00% | 214 | 2,130 | 30.57% |
| IWM230616P00168000 | 2023-06-06 12:50PM EDT | 168.00 | 0.14 | 0.13 | 0.15 | -0.13 | -48.15% | 400 | 71,239 | 30.18% |
| IWM230616P00169000 | 2023-06-06 12:38PM EDT | 169.00 | 0.17 | 0.15 | 0.17 | -0.15 | -46.87% | 250 | 28,917 | 29.30% |
| IWM230616P00170000 | 2023-06-06 12:50PM EDT | 170.00 | 0.19 | 0.18 | 0.19 | -0.21 | -52.50% | 1,676 | 184,042 | 28.27% |
| IWM230616P00171000 | 2023-06-06 12:56PM EDT | 171.00 | 0.21 | 0.21 | 0.23 | -0.29 | -58.00% | 183 | 18,452 | 27.69% |
| IWM230616P00172000 | 2023-06-06 12:56PM EDT | 172.00 | 0.26 | 0.25 | 0.27 | -0.37 | -58.73% | 3,224 | 15,331 | 26.95% |
| IWM230616P00172500 | 2023-06-06 11:56AM EDT | 172.50 | 0.30 | 0.27 | 0.29 | -0.35 | -53.85% | 437 | 2,860 | 26.51% |
| IWM230616P00173000 | 2023-06-06 12:33PM EDT | 173.00 | 0.31 | 0.30 | 0.32 | -0.46 | -59.74% | 3,312 | 18,072 | 26.22% |
| IWM230616P00174000 | 2023-06-06 12:53PM EDT | 174.00 | 0.36 | 0.36 | 0.38 | -0.60 | -62.50% | 613 | 16,658 | 25.51% |
| IWM230616P00175000 | 2023-06-06 12:53PM EDT | 175.00 | 0.45 | 0.45 | 0.47 | -0.73 | -61.86% | 3,965 | 135,374 | 25.07% |
| IWM230616P00176000 | 2023-06-06 12:55PM EDT | 176.00 | 0.56 | 0.55 | 0.57 | -0.84 | -60.00% | 716 | 10,491 | 24.51% |
| IWM230616P00177000 | 2023-06-06 12:54PM EDT | 177.00 | 0.69 | 0.68 | 0.69 | -1.05 | -60.34% | 5,132 | 17,431 | 23.95% |
| IWM230616P00177500 | 2023-06-06 12:52PM EDT | 177.50 | 0.76 | 0.76 | 0.78 | -1.17 | -60.62% | 446 | 3,378 | 23.90% |
| IWM230616P00178000 | 2023-06-06 12:55PM EDT | 178.00 | 0.86 | 0.84 | 0.85 | -1.25 | -59.24% | 2,027 | 18,676 | 23.55% |
| IWM230616P00179000 | 2023-06-06 12:53PM EDT | 179.00 | 1.04 | 1.05 | 1.06 | -1.47 | -58.57% | 1,542 | 7,507 | 23.34% |
| IWM230616P00180000 | 2023-06-06 12:54PM EDT | 180.00 | 1.31 | 1.32 | 1.33 | -1.73 | -56.91% | 20,873 | 88,739 | 23.32% |
| IWM230616P00181000 | 2023-06-06 12:50PM EDT | 181.00 | 1.59 | 1.60 | 1.62 | -1.98 | -55.46% | 10,054 | 12,102 | 23.06% |
| IWM230616P00182000 | 2023-06-06 12:52PM EDT | 182.00 | 1.93 | 1.97 | 1.98 | -2.27 | -54.05% | 4,414 | 9,017 | 23.00% |
| IWM230616P00182500 | 2023-06-06 12:55PM EDT | 182.50 | 2.17 | 2.16 | 2.18 | -2.37 | -52.20% | 2,560 | 1,359 | 22.96% |
| IWM230616P00183000 | 2023-06-06 12:49PM EDT | 183.00 | 2.37 | 2.41 | 2.43 | -2.47 | -51.03% | 3,146 | 2,573 | 23.22% |
| IWM230616P00184000 | 2023-06-06 12:55PM EDT | 184.00 | 2.86 | 2.86 | 2.88 | -2.61 | -47.71% | 2,566 | 558 | 23.02% |
| IWM230616P00185000 | 2023-06-06 12:57PM EDT | 185.00 | 3.42 | 3.46 | 3.48 | -2.92 | -46.06% | 15,023 | 44,912 | 23.58% |
| IWM230616P00186000 | 2023-06-06 12:51PM EDT | 186.00 | 3.96 | 4.04 | 4.05 | -3.59 | -47.55% | 556 | 1,657 | 23.50% |
| IWM230616P00187000 | 2023-06-06 12:40PM EDT | 187.00 | 4.57 | 4.74 | 4.81 | -3.51 | -43.44% | 574 | 3,243 | 24.57% |
| IWM230616P00188000 | 2023-06-06 10:20AM EDT | 188.00 | 6.75 | 5.35 | 5.49 | -0.33 | -4.66% | 21 | 291 | 24.63% |
| IWM230616P00189000 | 2023-05-31 2:52PM EDT | 189.00 | 15.95 | 6.13 | 6.28 | 0.00 | - | 1 | 160 | 25.32% |
| IWM230616P00190000 | 2023-06-06 12:46PM EDT | 190.00 | 6.78 | 6.98 | 7.12 | -4.42 | -39.46% | 2,024 | 62,008 | 26.20% |
| IWM230616P00191000 | 2023-06-02 11:26AM EDT | 191.00 | 11.73 | 7.83 | 7.99 | 0.00 | - | 6 | 161 | 27.15% |
| IWM230616P00192000 | 2023-06-06 12:49PM EDT | 192.00 | 8.80 | 8.73 | 8.87 | -5.70 | -39.31% | 49 | 288 | 28.00% |
| IWM230616P00193000 | 2023-05-12 3:18PM EDT | 193.00 | 20.78 | 9.63 | 9.90 | 0.00 | - | 92 | 100 | 30.40% |
| IWM230616P00194000 | 2023-05-05 3:12PM EDT | 194.00 | 19.23 | 12.41 | 12.71 | 0.00 | - | 1 | 0 | 50.61% |
| IWM230616P00195000 | 2023-06-05 9:50AM EDT | 195.00 | 14.81 | 11.57 | 11.80 | 0.00 | - | 1 | 3,016 | 33.15% |
| IWM230616P00196000 | 2023-06-05 10:20AM EDT | 196.00 | 17.68 | 12.64 | 12.88 | 0.00 | - | 1 | 2 | 36.06% |
| IWM230616P00197000 | 2023-05-17 3:19PM EDT | 197.00 | 20.58 | 13.61 | 13.86 | 0.00 | - | 143 | 31 | 37.67% |
| IWM230616P00198000 | 2023-05-17 3:19PM EDT | 198.00 | 21.59 | 14.58 | 14.84 | 0.00 | - | 66 | 8 | 39.23% |
| IWM230616P00199000 | 2023-05-31 11:18AM EDT | 199.00 | 26.80 | 15.51 | 15.80 | 0.00 | - | 1 | 1 | 40.48% |
| IWM230616P00200000 | 2023-06-06 11:22AM EDT | 200.00 | 16.23 | 16.56 | 16.87 | -3.82 | -19.05% | 11 | 5,318 | 43.21% |
| IWM230616P00201000 | 2023-05-18 1:11PM EDT | 201.00 | 25.05 | 17.48 | 17.78 | 0.00 | - | 4 | 915 | 43.65% |
| IWM230616P00202000 | 2023-05-08 2:29PM EDT | 202.00 | 27.96 | 18.51 | 18.78 | 0.00 | - | 2 | 0 | 45.36% |
| IWM230616P00203000 | 2023-03-23 2:45PM EDT | 203.00 | 33.45 | 25.30 | 25.55 | 0.00 | - | 58 | 0 | 104.66% |
| IWM230616P00204000 | 2023-05-22 10:25AM EDT | 204.00 | 27.05 | 20.52 | 20.86 | 0.00 | - | 1 | 1 | 49.88% |
| IWM230616P00205000 | 2023-05-25 10:45AM EDT | 205.00 | 31.35 | 21.51 | 21.81 | 0.00 | - | 5 | 2,088 | 50.73% |
| IWM230616P00206000 | 2023-03-23 2:59PM EDT | 206.00 | 36.67 | 28.30 | 28.55 | 0.00 | - | 26 | 0 | 111.40% |
| IWM230616P00207000 | 2023-06-05 10:25AM EDT | 207.00 | 28.57 | 23.42 | 23.76 | 0.00 | - | 1 | 19 | 50.15% |
| IWM230616P00208000 | 2023-04-26 12:19PM EDT | 208.00 | 35.08 | 31.90 | 32.18 | 0.00 | - | - | 0 | 129.86% |
| IWM230616P00209000 | 2023-05-25 10:30AM EDT | 209.00 | 35.18 | 25.44 | 25.82 | 0.00 | - | 1 | 1 | 53.88% |
| IWM230616P00210000 | 2023-05-31 3:57PM EDT | 210.00 | 36.62 | 26.57 | 26.87 | 0.00 | - | 10 | 33 | 56.98% |
| IWM230616P00211000 | 2023-05-25 12:30PM EDT | 211.00 | 37.64 | 27.44 | 27.87 | 0.00 | - | 20 | 1 | 57.28% |
| IWM230616P00212000 | 2023-05-11 1:40PM EDT | 212.00 | 39.14 | 28.58 | 28.85 | 0.00 | - | 1 | 0 | 59.86% |
| IWM230616P00213000 | 2023-05-31 9:32AM EDT | 213.00 | 37.42 | 29.52 | 29.87 | 0.00 | - | 1 | 10 | 60.94% |
| IWM230616P00214000 | 2023-06-02 9:37AM EDT | 214.00 | 35.63 | 30.56 | 30.86 | 0.00 | - | 1 | 1 | 62.65% |
| IWM230616P00215000 | 2023-05-12 4:05PM EDT | 215.00 | 42.47 | 31.48 | 31.74 | 0.00 | - | 12 | 0 | 62.11% |
| IWM230616P00216000 | 2023-03-17 9:54AM EDT | 216.00 | 42.89 | 39.21 | 39.51 | 0.00 | - | 2 | 0 | 140.55% |
| IWM230616P00218000 | 2023-03-10 11:57AM EDT | 218.00 | 39.36 | 43.98 | 44.37 | 0.00 | - | - | 0 | 169.31% |
| IWM230616P00219000 | 2023-05-23 2:08PM EDT | 219.00 | 40.23 | 35.52 | 35.83 | 0.00 | - | 1 | 1 | 68.90% |
| IWM230616P00220000 | 2023-05-17 11:19AM EDT | 220.00 | 45.76 | 36.49 | 36.76 | 0.00 | - | 1 | 0 | 69.19% |
| IWM230616P00225000 | 2023-06-05 9:39AM EDT | 225.00 | 44.81 | 41.50 | 41.82 | 0.00 | - | 1 | 2 | 76.47% |
| IWM230616P00230000 | 2023-05-24 3:10PM EDT | 230.00 | 54.95 | 46.56 | 46.89 | 0.00 | - | 10 | 20 | 84.18% |
| IWM230616P00235000 | 2023-05-23 3:01PM EDT | 235.00 | 57.19 | 51.48 | 51.79 | 0.00 | - | 8 | 8 | 88.09% |
| IWM230616P00240000 | 2023-04-06 11:40AM EDT | 240.00 | 66.67 | 65.31 | 65.56 | 0.00 | - | 2 | 0 | 202.56% |
| IWM230616P00245000 | 2023-05-08 9:35AM EDT | 245.00 | 70.24 | 61.50 | 61.83 | 0.00 | - | 1 | 1 | 100.24% |
| IWM230616P00250000 | 2023-05-24 10:29AM EDT | 250.00 | 74.94 | 66.45 | 66.77 | 0.00 | - | 1 | 2 | 104.15% |
| IWM230616P00255000 | 2023-05-15 2:16PM EDT | 255.00 | 80.18 | 71.49 | 71.81 | 0.00 | - | 1 | 0 | 110.50% |
| IWM230616P00260000 | 2023-03-27 4:11PM EDT | 260.00 | 85.89 | 88.60 | 88.87 | 0.00 | - | 204 | 0 | 263.65% |
| IWM230616P00265000 | 2023-05-31 10:11AM EDT | 265.00 | 91.66 | 81.44 | 81.81 | 0.00 | - | 1 | 1 | 119.73% |
| IWM230616P00270000 | 2023-03-24 4:00PM EDT | 270.00 | 98.50 | 92.30 | 92.54 | 0.00 | - | 14 | 0 | 215.06% |
| IWM230616P00275000 | 2023-03-23 2:40PM EDT | 275.00 | 105.67 | 97.30 | 97.54 | 0.00 | - | 10 | 0 | 221.24% |
| IWM230616P00280000 | 2023-03-30 1:36PM EDT | 280.00 | 105.38 | 104.43 | 104.65 | 0.00 | - | 4 | 0 | 250.24% |
| IWM230616P00285000 | 2023-05-22 10:25AM EDT | 285.00 | 107.96 | 101.53 | 101.86 | 0.00 | - | 1 | 0 | 140.33% |
| IWM230616P00290000 | 2023-03-24 3:58PM EDT | 290.00 | 118.23 | 112.29 | 112.53 | 0.00 | - | 100 | 0 | 238.65% |
| IWM230616P00295000 | 2023-05-18 1:11PM EDT | 295.00 | 118.98 | 111.40 | 111.81 | 0.00 | - | 4 | 0 | 145.90% |
| IWM230616P00300000 | 2023-05-11 12:16PM EDT | 300.00 | 127.34 | 116.40 | 116.88 | 0.00 | - | 1 | 0 | 151.17% |
| IWM230616P00305000 | 2023-05-22 1:14PM EDT | 305.00 | 126.87 | 121.38 | 121.82 | 0.00 | - | 1 | 0 | 153.76% |
| IWM230616P00310000 | 2023-01-18 10:53AM EDT | 310.00 | 121.73 | 116.78 | 117.12 | 0.00 | - | 2 | 0 | 0.00% |
| IWM230616P00315000 | 2023-05-22 10:59AM EDT | 315.00 | 137.93 | 131.37 | 131.79 | 0.00 | - | 1 | 0 | 160.74% |
| IWM230616P00320000 | 2023-05-31 9:32AM EDT | 320.00 | 144.31 | 136.34 | 136.77 | 0.00 | - | 1 | 1 | 163.48% |
© 2023 Yahoo. Todos os direitos reservados.