IWM - iShares Russell 2000 ETF
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara18 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230818C00086000 | 2023-05-03 11:06AM EDT | 86.00 | 87.67 | 93.47 | 93.75 | 0.00 | - | 1 | 1 | 0.00% |
| IWM230818C00087000 | 2023-05-03 11:06AM EDT | 87.00 | 86.69 | 92.41 | 92.66 | 0.00 | - | 2 | 2 | 0.00% |
| IWM230818C00088000 | 2023-05-03 11:27AM EDT | 88.00 | 85.93 | 91.65 | 91.99 | 0.00 | - | 2 | 2 | 0.00% |
| IWM230818C00089000 | 2023-05-03 10:14AM EDT | 89.00 | 85.09 | 88.81 | 89.14 | 0.00 | - | 1 | 1 | 0.00% |
| IWM230818C00090000 | 2023-05-03 9:42AM EDT | 90.00 | 83.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM230818C00091000 | 2023-05-19 11:56AM EDT | 91.00 | 85.53 | 94.62 | 94.94 | 0.00 | - | 1 | 3 | 90.67% |
| IWM230818C00093000 | 2023-05-22 10:25AM EDT | 93.00 | 84.61 | 92.64 | 92.97 | 0.00 | - | 1 | 1 | 88.75% |
| IWM230818C00094000 | 2023-05-03 11:06AM EDT | 94.00 | 79.87 | 85.52 | 85.79 | 0.00 | - | 3 | 3 | 0.00% |
| IWM230818C00095000 | 2023-05-04 3:25PM EDT | 95.00 | 76.36 | 87.23 | 87.62 | 0.00 | - | 1 | 2 | 0.00% |
| IWM230818C00096000 | 2023-05-03 10:40AM EDT | 96.00 | 78.43 | 83.51 | 83.78 | 0.00 | - | 4 | 4 | 0.00% |
| IWM230818C00098000 | 2023-05-03 10:59AM EDT | 98.00 | 76.30 | 81.56 | 81.84 | 0.00 | - | 4 | 4 | 0.00% |
| IWM230818C00100000 | 2023-06-06 3:42PM EDT | 100.00 | 85.04 | 85.74 | 86.06 | 0.00 | - | 1 | 2 | 82.28% |
| IWM230818C00102000 | 2023-05-03 10:14AM EDT | 102.00 | 72.26 | 75.98 | 76.30 | 0.00 | - | 2 | 2 | 0.00% |
| IWM230818C00103000 | 2023-05-03 10:12AM EDT | 103.00 | 71.61 | 75.00 | 75.32 | 0.00 | - | 3 | 3 | 0.00% |
| IWM230818C00113000 | 2023-05-19 11:56AM EDT | 113.00 | 64.01 | 72.91 | 73.23 | 0.00 | - | 1 | 1 | 70.53% |
| IWM230818C00116000 | 2023-05-19 10:50AM EDT | 116.00 | 62.10 | 69.95 | 70.27 | 0.00 | - | 1 | 1 | 67.92% |
| IWM230818C00117000 | 2023-05-24 9:45AM EDT | 117.00 | 60.23 | 68.97 | 69.28 | 0.00 | - | - | 1 | 67.07% |
| IWM230818C00120000 | 2023-03-27 2:59PM EDT | 120.00 | 57.22 | 52.99 | 53.34 | 0.00 | - | - | 2 | 0.00% |
| IWM230818C00121000 | 2023-05-19 1:01PM EDT | 121.00 | 56.42 | 65.03 | 65.34 | 0.00 | - | 1 | 1 | 63.70% |
| IWM230818C00125000 | 2023-06-05 11:43AM EDT | 125.00 | 56.04 | 61.10 | 61.40 | 0.00 | - | 1 | 1 | 60.40% |
| IWM230818C00127000 | 2023-05-22 10:25AM EDT | 127.00 | 51.44 | 59.13 | 59.44 | 0.00 | - | - | 1 | 58.78% |
| IWM230818C00130000 | 2023-06-07 10:17AM EDT | 130.00 | 58.25 | 56.18 | 56.49 | 0.00 | - | 1 | 4 | 56.32% |
| IWM230818C00131000 | 2023-01-06 3:39PM EDT | 131.00 | 51.15 | 68.54 | 69.01 | 0.00 | - | 1 | 1 | 131.25% |
| IWM230818C00132000 | 2023-05-19 11:56AM EDT | 132.00 | 45.58 | 54.22 | 54.53 | 0.00 | - | 1 | 1 | 54.76% |
| IWM230818C00135000 | 2023-04-18 3:44PM EDT | 135.00 | 45.30 | 43.86 | 44.15 | 0.00 | - | 2 | 0 | 0.00% |
| IWM230818C00137000 | 2023-05-31 9:32AM EDT | 137.00 | 40.38 | 49.32 | 49.63 | 0.00 | - | 9 | 10 | 50.83% |
| IWM230818C00138000 | 2023-06-07 10:06AM EDT | 138.00 | 50.67 | 48.35 | 48.65 | 0.00 | - | 13 | 2 | 50.09% |
| IWM230818C00140000 | 2023-06-02 3:58PM EDT | 140.00 | 43.33 | 46.39 | 46.70 | 0.00 | - | 30 | 31 | 49.83% |
| IWM230818C00141000 | 2023-05-18 12:44PM EDT | 141.00 | 36.98 | 45.42 | 45.72 | 0.00 | - | 1 | 2 | 49.00% |
| IWM230818C00143000 | 2023-06-07 1:15PM EDT | 143.00 | 45.43 | 43.47 | 43.78 | 0.00 | - | 1 | 3 | 47.51% |
| IWM230818C00145000 | 2023-06-09 3:08PM EDT | 145.00 | 41.62 | 41.53 | 41.83 | +8.87 | +27.08% | 5 | 1 | 45.94% |
| IWM230818C00147000 | 2023-03-30 10:41AM EDT | 147.00 | 33.97 | 31.53 | 31.83 | 0.00 | - | - | 1 | 0.00% |
| IWM230818C00149000 | 2023-05-25 11:17AM EDT | 149.00 | 27.29 | 37.66 | 37.96 | 0.00 | - | 2 | 0 | 42.94% |
| IWM230818C00150000 | 2023-06-08 3:55PM EDT | 150.00 | 38.20 | 36.70 | 36.99 | 0.00 | - | 25 | 138 | 42.16% |
| IWM230818C00151000 | 2023-04-24 3:29PM EDT | 151.00 | 30.12 | 27.62 | 27.94 | 0.00 | - | - | 1 | 0.00% |
| IWM230818C00152000 | 2023-05-22 10:25AM EDT | 152.00 | 27.94 | 34.77 | 35.07 | 0.00 | - | - | 11 | 40.74% |
| IWM230818C00153000 | 2023-05-03 9:55AM EDT | 153.00 | 25.07 | 26.63 | 26.87 | 0.00 | - | 12 | 12 | 0.00% |
| IWM230818C00154000 | 2023-05-03 9:34AM EDT | 154.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM230818C00155000 | 2023-06-06 10:35AM EDT | 155.00 | 29.73 | 31.91 | 32.20 | 0.00 | - | 1 | 36 | 38.57% |
| IWM230818C00157000 | 2023-05-03 9:55AM EDT | 157.00 | 21.69 | 23.16 | 23.39 | 0.00 | - | 18 | 41 | 0.00% |
| IWM230818C00158000 | 2023-03-23 2:21PM EDT | 158.00 | 20.42 | 24.26 | 24.59 | 0.00 | - | 20 | 41 | 0.00% |
| IWM230818C00159000 | 2023-05-02 12:57PM EDT | 159.00 | 17.57 | 19.65 | 19.95 | 0.00 | - | 1 | 18 | 0.00% |
| IWM230818C00160000 | 2023-06-07 3:45PM EDT | 160.00 | 29.74 | 27.19 | 27.48 | 0.00 | - | 6 | 71 | 35.16% |
| IWM230818C00161000 | 2023-06-06 10:47AM EDT | 161.00 | 24.42 | 26.26 | 26.55 | 0.00 | - | 10 | 25 | 34.51% |
| IWM230818C00162000 | 2023-06-02 4:12PM EDT | 162.00 | 22.67 | 25.34 | 25.62 | 0.00 | - | 2 | 86 | 33.84% |
| IWM230818C00163000 | 2023-05-26 2:28PM EDT | 163.00 | 25.92 | 24.41 | 24.70 | +8.67 | +50.26% | 1 | 1,024 | 33.22% |
| IWM230818C00164000 | 2023-05-26 10:00AM EDT | 164.00 | 15.50 | 23.50 | 23.78 | 0.00 | - | 14 | 88 | 32.57% |
| IWM230818C00165000 | 2023-06-07 3:50PM EDT | 165.00 | 25.41 | 22.59 | 22.87 | 0.00 | - | 1 | 177 | 31.95% |
| IWM230818C00166000 | 2023-06-09 9:48AM EDT | 166.00 | 22.83 | 21.68 | 21.96 | -0.30 | -1.30% | 2 | 953 | 31.31% |
| IWM230818C00167000 | 2023-05-31 9:48AM EDT | 167.00 | 21.69 | 20.79 | 21.06 | +9.32 | +75.34% | 5 | 525 | 30.69% |
| IWM230818C00168000 | 2023-06-09 2:41PM EDT | 168.00 | 19.83 | 19.90 | 20.17 | +5.47 | +38.09% | 18 | 1,113 | 30.10% |
| IWM230818C00169000 | 2023-06-09 11:35AM EDT | 169.00 | 19.34 | 19.02 | 19.28 | -1.61 | -7.68% | 7 | 412 | 29.48% |
| IWM230818C00170000 | 2023-06-09 4:00PM EDT | 170.00 | 18.34 | 18.14 | 18.41 | -1.32 | -6.71% | 80 | 548 | 28.92% |
| IWM230818C00171000 | 2023-06-09 10:38AM EDT | 171.00 | 18.83 | 17.28 | 17.55 | -0.24 | -1.26% | 37 | 518 | 28.37% |
| IWM230818C00172000 | 2023-06-09 12:28PM EDT | 172.00 | 16.55 | 16.43 | 16.70 | -1.34 | -7.49% | 71 | 536 | 27.83% |
| IWM230818C00173000 | 2023-06-09 10:38AM EDT | 173.00 | 15.84 | 15.59 | 15.85 | -1.11 | -6.55% | 25 | 445 | 27.25% |
| IWM230818C00174000 | 2023-06-09 11:43AM EDT | 174.00 | 15.23 | 14.76 | 15.02 | -0.83 | -5.17% | 19 | 459 | 26.72% |
| IWM230818C00175000 | 2023-06-09 3:54PM EDT | 175.00 | 13.94 | 13.95 | 14.20 | -1.46 | -9.48% | 111 | 11,735 | 26.18% |
| IWM230818C00176000 | 2023-06-09 2:41PM EDT | 176.00 | 13.09 | 13.16 | 13.40 | -2.60 | -16.57% | 51 | 2,953 | 25.68% |
| IWM230818C00177000 | 2023-06-09 2:34PM EDT | 177.00 | 12.45 | 12.37 | 12.61 | -0.77 | -5.82% | 126 | 2,049 | 25.18% |
| IWM230818C00178000 | 2023-06-09 3:41PM EDT | 178.00 | 11.56 | 11.61 | 11.83 | -0.84 | -6.77% | 231 | 7,182 | 24.66% |
| IWM230818C00179000 | 2023-06-09 2:46PM EDT | 179.00 | 10.82 | 10.94 | 11.06 | -1.25 | -10.36% | 156 | 1,361 | 24.13% |
| IWM230818C00180000 | 2023-06-09 3:58PM EDT | 180.00 | 10.10 | 10.21 | 10.32 | -1.43 | -12.40% | 322 | 14,586 | 23.65% |
| IWM230818C00181000 | 2023-06-09 3:19PM EDT | 181.00 | 9.44 | 9.51 | 9.61 | -1.63 | -14.72% | 471 | 1,234 | 23.22% |
| IWM230818C00182000 | 2023-06-09 12:45PM EDT | 182.00 | 8.77 | 8.82 | 8.91 | -1.20 | -12.04% | 282 | 10,713 | 22.75% |
| IWM230818C00183000 | 2023-06-09 2:46PM EDT | 183.00 | 8.08 | 8.17 | 8.24 | -1.30 | -13.86% | 311 | 5,777 | 22.33% |
| IWM230818C00184000 | 2023-06-09 2:54PM EDT | 184.00 | 7.36 | 7.53 | 7.60 | -1.41 | -16.08% | 216 | 3,429 | 21.94% |
| IWM230818C00185000 | 2023-06-09 4:00PM EDT | 185.00 | 6.95 | 6.92 | 6.98 | -0.99 | -12.47% | 310 | 19,296 | 21.55% |
| IWM230818C00186000 | 2023-06-09 4:00PM EDT | 186.00 | 6.42 | 6.33 | 6.38 | -0.98 | -13.24% | 240 | 1,153 | 21.15% |
| IWM230818C00187000 | 2023-06-09 3:58PM EDT | 187.00 | 5.69 | 5.78 | 5.82 | -1.09 | -16.08% | 83 | 4,456 | 20.80% |
| IWM230818C00188000 | 2023-06-09 3:57PM EDT | 188.00 | 5.17 | 5.26 | 5.29 | -1.13 | -17.94% | 65 | 1,336 | 20.47% |
| IWM230818C00189000 | 2023-06-09 3:42PM EDT | 189.00 | 4.62 | 4.76 | 4.80 | -1.19 | -20.48% | 109 | 685 | 20.19% |
| IWM230818C00190000 | 2023-06-09 3:54PM EDT | 190.00 | 4.24 | 4.30 | 4.34 | -0.91 | -17.67% | 317 | 25,488 | 19.92% |
| IWM230818C00191000 | 2023-06-09 3:57PM EDT | 191.00 | 3.81 | 3.87 | 3.91 | -1.05 | -21.60% | 33 | 775 | 19.67% |
| IWM230818C00192000 | 2023-06-09 12:52PM EDT | 192.00 | 3.51 | 3.47 | 3.51 | -0.94 | -21.12% | 1,820 | 4,096 | 19.43% |
| IWM230818C00193000 | 2023-06-09 3:59PM EDT | 193.00 | 3.14 | 3.10 | 3.14 | -0.78 | -19.90% | 407 | 3,594 | 19.21% |
| IWM230818C00194000 | 2023-06-09 3:43PM EDT | 194.00 | 2.69 | 2.77 | 2.80 | -0.82 | -23.36% | 170 | 1,235 | 19.01% |
| IWM230818C00195000 | 2023-06-09 4:06PM EDT | 195.00 | 2.50 | 2.46 | 2.49 | -0.63 | -20.13% | 388 | 3,772 | 18.84% |
| IWM230818C00196000 | 2023-06-09 3:42PM EDT | 196.00 | 2.12 | 2.18 | 2.21 | -0.38 | -15.20% | 100 | 3,086 | 18.68% |
| IWM230818C00197000 | 2023-06-09 3:43PM EDT | 197.00 | 1.88 | 1.92 | 1.95 | -0.57 | -23.27% | 154 | 727 | 18.51% |
| IWM230818C00198000 | 2023-06-09 3:32PM EDT | 198.00 | 1.63 | 1.70 | 1.72 | -0.55 | -25.23% | 3 | 911 | 18.38% |
| IWM230818C00199000 | 2023-06-09 3:35PM EDT | 199.00 | 1.44 | 1.49 | 1.52 | -0.58 | -28.71% | 507 | 3,097 | 18.30% |
| IWM230818C00200000 | 2023-06-09 4:05PM EDT | 200.00 | 1.35 | 1.31 | 1.33 | -0.38 | -21.97% | 582 | 12,381 | 18.16% |
| IWM230818C00201000 | 2023-06-09 3:33PM EDT | 201.00 | 1.10 | 1.15 | 1.17 | -0.43 | -28.10% | 3 | 297 | 18.10% |
| IWM230818C00202000 | 2023-06-08 12:45PM EDT | 202.00 | 0.99 | 1.01 | 1.03 | -0.29 | -22.66% | 1 | 1,005 | 18.07% |
| IWM230818C00203000 | 2023-06-09 3:45PM EDT | 203.00 | 0.86 | 0.88 | 0.90 | -0.24 | -21.82% | 3 | 315 | 17.99% |
| IWM230818C00204000 | 2023-06-07 3:51PM EDT | 204.00 | 1.35 | 0.77 | 0.79 | 0.00 | - | 187 | 741 | 17.97% |
| IWM230818C00205000 | 2023-06-09 3:12PM EDT | 205.00 | 0.65 | 0.67 | 0.69 | -0.27 | -29.35% | 58 | 1,730 | 17.95% |
| IWM230818C00206000 | 2023-06-08 1:54PM EDT | 206.00 | 0.77 | 0.59 | 0.61 | 0.00 | - | 4 | 806 | 17.97% |
| IWM230818C00207000 | 2023-06-09 3:08PM EDT | 207.00 | 0.52 | 0.52 | 0.54 | -0.16 | -23.53% | 40 | 210 | 18.02% |
| IWM230818C00208000 | 2023-06-08 1:54PM EDT | 208.00 | 0.60 | 0.45 | 0.47 | -0.02 | -3.23% | 1 | 728 | 18.01% |
| IWM230818C00209000 | 2023-06-09 10:11AM EDT | 209.00 | 0.51 | 0.40 | 0.42 | +0.02 | +4.08% | 16 | 50 | 18.10% |
| IWM230818C00210000 | 2023-06-09 2:57PM EDT | 210.00 | 0.36 | 0.35 | 0.37 | -0.12 | -25.00% | 284 | 2,165 | 18.14% |
| IWM230818C00211000 | 2023-06-08 10:54AM EDT | 211.00 | 0.39 | 0.31 | 0.33 | 0.00 | - | 2 | 75 | 18.24% |
| IWM230818C00212000 | 2023-06-08 12:45PM EDT | 212.00 | 0.34 | 0.27 | 0.29 | -0.01 | -2.86% | 88 | 551 | 18.29% |
| IWM230818C00213000 | 2023-06-06 4:00PM EDT | 213.00 | 0.25 | 0.24 | 0.26 | 0.00 | - | 1 | 103 | 18.38% |
| IWM230818C00214000 | 2023-06-07 3:12PM EDT | 214.00 | 0.41 | 0.22 | 0.23 | 0.00 | - | 2 | 49 | 18.46% |
| IWM230818C00215000 | 2023-06-08 11:30AM EDT | 215.00 | 0.24 | 0.19 | 0.21 | 0.00 | - | 3 | 303 | 18.63% |
| IWM230818C00220000 | 2023-06-09 2:41PM EDT | 220.00 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 50 | 633 | 19.39% |
| IWM230818C00225000 | 2023-06-09 10:02AM EDT | 225.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 66 | 1,064 | 20.31% |
| IWM230818C00230000 | 2023-06-09 10:02AM EDT | 230.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 99 | 569 | 21.58% |
| IWM230818C00235000 | 2023-06-07 12:05PM EDT | 235.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 163 | 22.46% |
| IWM230818C00240000 | 2023-06-09 10:02AM EDT | 240.00 | 0.04 | 0.03 | 0.05 | +0.03 | +300.00% | 33 | 204 | 24.12% |
| IWM230818C00245000 | 2023-06-07 10:26AM EDT | 245.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 805 | 710 | 25.20% |
| IWM230818C00250000 | 2023-04-03 12:41PM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 1,298 | 25.98% |
| IWM230818C00255000 | 2023-06-09 10:36AM EDT | 255.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 15 | 10 | 27.34% |
| IWM230818C00260000 | 2023-06-07 1:28PM EDT | 260.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 75 | 28.91% |
| IWM230818C00265000 | 2023-02-03 10:36AM EDT | 265.00 | 0.10 | 0.03 | 0.06 | 0.00 | - | 10 | 10 | 32.62% |
| IWM230818C00270000 | 2023-04-04 11:11AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 30.47% |
| IWM230818C00280000 | 2023-03-30 11:10AM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 50 | 34.38% |
Opções de vendapara18 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230818P00086000 | 2023-06-08 11:30AM EDT | 86.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 87 | 59.38% |
| IWM230818P00087000 | 2023-05-22 2:26PM EDT | 87.00 | 0.07 | 0.01 | 0.02 | 0.00 | - | - | 1 | 58.59% |
| IWM230818P00088000 | 2023-06-01 11:37AM EDT | 88.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1 | 59 | 57.81% |
| IWM230818P00089000 | 2023-05-25 1:51PM EDT | 89.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 2 | 247 | 58.59% |
| IWM230818P00090000 | 2023-06-08 11:03AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 448 | 56.25% |
| IWM230818P00091000 | 2023-06-06 4:01PM EDT | 91.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 55 | 56.64% |
| IWM230818P00093000 | 2022-12-30 4:50PM EDT | 93.00 | 0.43 | 0.21 | 0.26 | 0.00 | - | 10 | 10 | 73.14% |
| IWM230818P00094000 | 2023-05-10 3:08PM EDT | 94.00 | 0.14 | 0.02 | 0.03 | 0.00 | - | 14 | 14 | 55.47% |
| IWM230818P00095000 | 2023-06-08 2:26PM EDT | 95.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 71 | 54.69% |
| IWM230818P00096000 | 2023-03-21 9:37AM EDT | 96.00 | 0.40 | 0.18 | 0.00 | 0.00 | - | 200 | 206 | 61.72% |
| IWM230818P00097000 | 2023-05-15 2:08PM EDT | 97.00 | 0.14 | 0.02 | 0.04 | 0.00 | - | 6 | 13 | 53.91% |
| IWM230818P00098000 | 2023-06-06 3:43PM EDT | 98.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 113 | 53.91% |
| IWM230818P00099000 | 2023-03-21 9:35AM EDT | 99.00 | 0.45 | 0.20 | 0.24 | 0.00 | - | - | 29 | 66.41% |
| IWM230818P00100000 | 2023-06-08 10:18AM EDT | 100.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 78 | 52.34% |
| IWM230818P00101000 | 2023-05-19 4:01PM EDT | 101.00 | 0.15 | 0.03 | 0.05 | 0.00 | - | 20 | 23 | 52.34% |
| IWM230818P00102000 | 2023-05-30 1:56PM EDT | 102.00 | 0.11 | 0.03 | 0.05 | 0.00 | - | 1 | 30 | 51.56% |
| IWM230818P00103000 | 2023-04-14 10:46AM EDT | 103.00 | 0.25 | 0.19 | 0.23 | 0.00 | - | - | 2 | 62.21% |
| IWM230818P00104000 | 2023-03-21 9:35AM EDT | 104.00 | 0.55 | 0.27 | 0.36 | 0.00 | - | - | 84 | 65.09% |
| IWM230818P00105000 | 2023-05-11 11:55AM EDT | 105.00 | 0.25 | 0.04 | 0.06 | 0.00 | - | 100 | 156 | 50.39% |
| IWM230818P00106000 | 2023-05-01 9:32AM EDT | 106.00 | 0.23 | 0.12 | 0.17 | 0.00 | - | 2 | 6 | 56.45% |
| IWM230818P00107000 | 2023-05-02 9:31AM EDT | 107.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 25.00% |
| IWM230818P00108000 | 2023-04-20 9:38AM EDT | 108.00 | 0.31 | 0.17 | 0.21 | 0.00 | - | - | 3 | 56.84% |
| IWM230818P00109000 | 2023-05-30 3:47PM EDT | 109.00 | 0.16 | 0.05 | 0.07 | 0.00 | - | 1 | 84 | 49.22% |
| IWM230818P00110000 | 2023-06-07 11:33AM EDT | 110.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 5 | 2,150 | 48.44% |
| IWM230818P00111000 | 2023-05-25 12:18PM EDT | 111.00 | 0.25 | 0.06 | 0.07 | 0.00 | - | 16 | 93 | 47.66% |
| IWM230818P00112000 | 2023-05-25 11:58AM EDT | 112.00 | 0.27 | 0.06 | 0.08 | 0.00 | - | 7 | 92 | 47.66% |
| IWM230818P00113000 | 2023-05-26 2:18PM EDT | 113.00 | 0.22 | 0.06 | 0.08 | 0.00 | - | 7 | 17 | 46.88% |
| IWM230818P00114000 | 2023-06-01 2:11PM EDT | 114.00 | 0.18 | 0.07 | 0.08 | 0.00 | - | 13 | 148 | 46.09% |
| IWM230818P00115000 | 2023-06-01 10:18AM EDT | 115.00 | 0.07 | 0.07 | 0.09 | -0.13 | -65.00% | 2 | 235 | 46.09% |
| IWM230818P00116000 | 2023-06-05 9:59AM EDT | 116.00 | 0.13 | 0.08 | 0.09 | 0.00 | - | 18 | 246 | 45.31% |
| IWM230818P00117000 | 2023-05-26 2:42PM EDT | 117.00 | 0.27 | 0.08 | 0.10 | 0.00 | - | 13 | 89 | 45.12% |
| IWM230818P00118000 | 2023-06-06 9:39AM EDT | 118.00 | 0.13 | 0.09 | 0.10 | 0.00 | - | 1 | 47 | 44.34% |
| IWM230818P00119000 | 2023-05-25 1:17PM EDT | 119.00 | 0.37 | 0.09 | 0.11 | 0.00 | - | 6 | 91 | 44.14% |
| IWM230818P00120000 | 2023-06-09 1:35PM EDT | 120.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 250 | 3,264 | 43.36% |
| IWM230818P00121000 | 2023-06-07 12:59PM EDT | 121.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 2 | 31 | 43.16% |
| IWM230818P00122000 | 2023-05-30 4:13PM EDT | 122.00 | 0.30 | 0.11 | 0.12 | 0.00 | - | 10 | 358 | 42.38% |
| IWM230818P00123000 | 2023-06-06 3:22PM EDT | 123.00 | 0.15 | 0.11 | 0.13 | 0.00 | - | 7 | 504 | 42.09% |
| IWM230818P00124000 | 2023-06-06 10:54AM EDT | 124.00 | 0.17 | 0.12 | 0.13 | 0.00 | - | 1 | 244 | 41.36% |
| IWM230818P00125000 | 2023-06-08 12:35PM EDT | 125.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 3 | 133 | 41.02% |
| IWM230818P00126000 | 2023-06-05 11:11AM EDT | 126.00 | 0.20 | 0.13 | 0.15 | 0.00 | - | 2 | 119 | 40.72% |
| IWM230818P00127000 | 2023-06-09 12:56PM EDT | 127.00 | 0.15 | 0.14 | 0.16 | -0.05 | -25.00% | 7 | 28 | 40.33% |
| IWM230818P00128000 | 2023-06-06 10:57AM EDT | 128.00 | 0.21 | 0.15 | 0.16 | 0.00 | - | 1 | 130 | 39.55% |
| IWM230818P00129000 | 2023-06-07 9:39AM EDT | 129.00 | 0.20 | 0.16 | 0.17 | 0.00 | - | 3 | 73 | 39.16% |
| IWM230818P00130000 | 2023-06-09 11:00AM EDT | 130.00 | 0.17 | 0.17 | 0.18 | 0.00 | - | 16 | 12,103 | 38.77% |
| IWM230818P00131000 | 2023-06-07 9:58AM EDT | 131.00 | 0.19 | 0.17 | 0.19 | 0.00 | - | 3 | 23 | 38.33% |
| IWM230818P00132000 | 2023-06-06 9:30AM EDT | 132.00 | 0.27 | 0.18 | 0.20 | 0.00 | - | 1 | 390 | 37.89% |
| IWM230818P00133000 | 2023-06-06 9:56AM EDT | 133.00 | 0.28 | 0.19 | 0.21 | 0.00 | - | 13 | 206 | 37.45% |
| IWM230818P00134000 | 2023-06-07 10:45AM EDT | 134.00 | 0.21 | 0.20 | 0.22 | 0.00 | - | 3 | 52 | 36.96% |
| IWM230818P00135000 | 2023-06-09 11:50AM EDT | 135.00 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 9 | 1,656 | 36.48% |
| IWM230818P00136000 | 2023-06-07 11:39AM EDT | 136.00 | 0.25 | 0.22 | 0.24 | 0.00 | - | 1 | 208 | 35.99% |
| IWM230818P00137000 | 2023-06-05 1:20PM EDT | 137.00 | 0.35 | 0.23 | 0.25 | 0.00 | - | 26 | 37 | 35.50% |
| IWM230818P00138000 | 2023-06-07 9:57AM EDT | 138.00 | 0.27 | 0.25 | 0.27 | 0.00 | - | 6 | 82 | 35.21% |
| IWM230818P00139000 | 2023-06-06 12:26PM EDT | 139.00 | 0.34 | 0.26 | 0.28 | 0.00 | - | 1 | 205 | 34.67% |
| IWM230818P00140000 | 2023-06-09 11:46AM EDT | 140.00 | 0.28 | 0.27 | 0.29 | -0.01 | -3.45% | 2 | 22,091 | 34.13% |
| IWM230818P00141000 | 2023-06-08 3:35PM EDT | 141.00 | 0.30 | 0.29 | 0.31 | 0.00 | - | 90 | 231 | 33.79% |
| IWM230818P00142000 | 2023-06-08 11:54AM EDT | 142.00 | 0.32 | 0.30 | 0.32 | 0.00 | - | 18 | 196 | 33.23% |
| IWM230818P00143000 | 2023-06-08 12:02PM EDT | 143.00 | 0.33 | 0.32 | 0.34 | -0.01 | -2.94% | 2 | 1,305 | 32.84% |
| IWM230818P00144000 | 2023-06-08 11:38AM EDT | 144.00 | 0.35 | 0.34 | 0.36 | 0.00 | - | 18 | 1,587 | 32.42% |
| IWM230818P00145000 | 2023-06-09 2:17PM EDT | 145.00 | 0.37 | 0.36 | 0.38 | 0.00 | - | 3 | 17,949 | 31.98% |
| IWM230818P00146000 | 2023-06-08 2:57PM EDT | 146.00 | 0.38 | 0.38 | 0.40 | 0.00 | - | 17 | 699 | 31.54% |
| IWM230818P00147000 | 2023-06-09 1:37PM EDT | 147.00 | 0.42 | 0.40 | 0.42 | -0.01 | -2.33% | 1 | 340 | 31.10% |
| IWM230818P00148000 | 2023-06-07 1:04PM EDT | 148.00 | 0.44 | 0.42 | 0.44 | 0.00 | - | 3 | 2,105 | 30.62% |
| IWM230818P00149000 | 2023-06-08 12:01PM EDT | 149.00 | 0.48 | 0.44 | 0.47 | 0.00 | - | 8 | 691 | 30.25% |
| IWM230818P00150000 | 2023-06-09 11:14AM EDT | 150.00 | 0.49 | 0.47 | 0.49 | +0.01 | +2.08% | 4 | 15,648 | 29.74% |
| IWM230818P00151000 | 2023-06-09 2:33PM EDT | 151.00 | 0.51 | 0.50 | 0.52 | -0.03 | -5.56% | 12 | 600 | 29.35% |
| IWM230818P00152000 | 2023-06-09 3:40PM EDT | 152.00 | 0.53 | 0.53 | 0.55 | -0.03 | -5.36% | 4 | 5,478 | 28.91% |
| IWM230818P00153000 | 2023-06-07 4:14PM EDT | 153.00 | 0.57 | 0.56 | 0.58 | 0.00 | - | 8 | 207 | 28.47% |
| IWM230818P00154000 | 2023-06-09 3:11PM EDT | 154.00 | 0.61 | 0.59 | 0.62 | +0.01 | +1.67% | 15 | 3,617 | 28.10% |
| IWM230818P00155000 | 2023-06-09 12:03PM EDT | 155.00 | 0.66 | 0.63 | 0.66 | +0.01 | +1.54% | 420 | 17,712 | 27.71% |
| IWM230818P00156000 | 2023-06-09 2:11PM EDT | 156.00 | 0.67 | 0.67 | 0.70 | -0.02 | -2.90% | 24 | 1,352 | 27.30% |
| IWM230818P00157000 | 2023-06-09 3:30PM EDT | 157.00 | 0.71 | 0.71 | 0.74 | -0.04 | -5.33% | 42 | 9,692 | 26.86% |
| IWM230818P00158000 | 2023-06-09 4:08PM EDT | 158.00 | 0.76 | 0.76 | 0.79 | -0.01 | -1.30% | 30 | 609 | 26.49% |
| IWM230818P00159000 | 2023-06-09 2:11PM EDT | 159.00 | 0.82 | 0.81 | 0.84 | -0.05 | -5.75% | 17 | 388 | 26.07% |
| IWM230818P00160000 | 2023-06-09 4:11PM EDT | 160.00 | 0.87 | 0.86 | 0.89 | 0.00 | - | 622 | 43,429 | 25.65% |
| IWM230818P00161000 | 2023-06-09 3:32PM EDT | 161.00 | 0.93 | 0.93 | 0.95 | -0.04 | -4.12% | 20 | 2,604 | 25.27% |
| IWM230818P00162000 | 2023-06-09 4:00PM EDT | 162.00 | 0.98 | 0.99 | 1.01 | 0.00 | - | 1,023 | 1,666 | 24.85% |
| IWM230818P00163000 | 2023-06-09 3:43PM EDT | 163.00 | 1.06 | 1.05 | 1.08 | +0.02 | +1.92% | 25 | 6,235 | 24.48% |
| IWM230818P00164000 | 2023-06-09 3:37PM EDT | 164.00 | 1.13 | 1.13 | 1.15 | +0.02 | +1.80% | 16 | 1,496 | 24.06% |
| IWM230818P00165000 | 2023-06-09 4:05PM EDT | 165.00 | 1.20 | 1.21 | 1.23 | 0.00 | - | 1,250 | 37,263 | 23.68% |
| IWM230818P00166000 | 2023-06-09 3:48PM EDT | 166.00 | 1.29 | 1.29 | 1.32 | +0.03 | +2.38% | 375 | 499 | 23.32% |
| IWM230818P00167000 | 2023-06-09 1:35PM EDT | 167.00 | 1.40 | 1.39 | 1.41 | +0.06 | +4.48% | 80 | 1,308 | 22.93% |
| IWM230818P00168000 | 2023-06-09 3:57PM EDT | 168.00 | 1.49 | 1.49 | 1.52 | +0.07 | +4.93% | 200 | 7,019 | 22.60% |
| IWM230818P00169000 | 2023-06-09 3:32PM EDT | 169.00 | 1.60 | 1.60 | 1.62 | +0.08 | +5.26% | 34 | 796 | 22.17% |
| IWM230818P00170000 | 2023-06-09 3:58PM EDT | 170.00 | 1.74 | 1.72 | 1.74 | +0.05 | +2.96% | 1,633 | 35,468 | 21.81% |
| IWM230818P00171000 | 2023-06-09 3:39PM EDT | 171.00 | 1.86 | 1.84 | 1.87 | +0.09 | +5.08% | 16 | 1,032 | 21.45% |
| IWM230818P00172000 | 2023-06-09 4:00PM EDT | 172.00 | 1.96 | 1.98 | 2.01 | +0.07 | +3.70% | 64 | 14,796 | 21.08% |
| IWM230818P00173000 | 2023-06-09 4:14PM EDT | 173.00 | 2.16 | 2.13 | 2.16 | +0.12 | +5.88% | 4 | 2,033 | 20.72% |
| IWM230818P00174000 | 2023-06-09 3:33PM EDT | 174.00 | 2.30 | 2.30 | 2.33 | +0.08 | +3.60% | 326 | 6,207 | 20.38% |
| IWM230818P00175000 | 2023-06-09 4:07PM EDT | 175.00 | 2.47 | 2.48 | 2.51 | +0.06 | +2.49% | 4,004 | 40,642 | 20.03% |
| IWM230818P00176000 | 2023-06-09 3:59PM EDT | 176.00 | 2.66 | 2.67 | 2.70 | +0.09 | +3.50% | 48,259 | 5,092 | 19.66% |
| IWM230818P00177000 | 2023-06-09 3:33PM EDT | 177.00 | 2.90 | 2.87 | 2.90 | +0.20 | +7.41% | 41 | 27,492 | 19.28% |
| IWM230818P00178000 | 2023-06-09 4:05PM EDT | 178.00 | 3.09 | 3.10 | 3.13 | +0.13 | +4.39% | 47,959 | 55,201 | 18.93% |
| IWM230818P00179000 | 2023-06-09 3:33PM EDT | 179.00 | 3.38 | 3.34 | 3.37 | +0.20 | +6.29% | 3,000 | 1,000 | 18.57% |
| IWM230818P00180000 | 2023-06-09 3:57PM EDT | 180.00 | 3.64 | 3.60 | 3.64 | +0.30 | +8.98% | 866 | 22,596 | 18.24% |
| IWM230818P00181000 | 2023-06-09 3:12PM EDT | 181.00 | 3.95 | 3.89 | 3.93 | +0.07 | +1.80% | 81 | 928 | 17.90% |
| IWM230818P00182000 | 2023-06-09 11:00AM EDT | 182.00 | 3.94 | 4.20 | 4.24 | -0.03 | -0.76% | 39 | 1,465 | 17.55% |
| IWM230818P00183000 | 2023-06-09 4:05PM EDT | 183.00 | 4.55 | 4.54 | 4.58 | +0.04 | +0.89% | 220 | 760 | 17.23% |
| IWM230818P00184000 | 2023-06-09 3:59PM EDT | 184.00 | 4.91 | 4.91 | 4.94 | +0.55 | +12.61% | 121 | 552 | 16.88% |
| IWM230818P00185000 | 2023-06-09 3:57PM EDT | 185.00 | 5.37 | 5.30 | 5.34 | +0.42 | +8.48% | 396 | 4,981 | 16.58% |
| IWM230818P00186000 | 2023-06-09 3:59PM EDT | 186.00 | 5.75 | 5.72 | 5.77 | +0.40 | +7.48% | 144 | 219 | 16.27% |
| IWM230818P00187000 | 2023-06-09 3:21PM EDT | 187.00 | 6.22 | 6.18 | 6.23 | +0.69 | +12.48% | 235 | 298 | 15.97% |
| IWM230818P00188000 | 2023-06-09 3:21PM EDT | 188.00 | 6.74 | 6.67 | 6.72 | +0.68 | +11.22% | 151 | 977 | 15.66% |
| IWM230818P00189000 | 2023-06-09 11:51AM EDT | 189.00 | 7.11 | 7.19 | 7.25 | +0.51 | +7.73% | 135 | 499 | 15.37% |
| IWM230818P00190000 | 2023-06-09 3:12PM EDT | 190.00 | 7.89 | 7.74 | 7.82 | +1.00 | +14.51% | 86 | 2,178 | 15.10% |
| IWM230818P00191000 | 2023-06-09 12:28PM EDT | 191.00 | 8.53 | 8.34 | 8.41 | +1.05 | +14.04% | 81 | 230 | 14.78% |
| IWM230818P00192000 | 2023-06-08 1:16PM EDT | 192.00 | 8.30 | 8.95 | 9.05 | 0.00 | - | 27 | 113 | 14.52% |
| IWM230818P00193000 | 2023-06-09 9:52AM EDT | 193.00 | 9.28 | 9.61 | 9.72 | +0.61 | +7.04% | 2 | 109 | 14.25% |
| IWM230818P00194000 | 2023-06-08 12:04PM EDT | 194.00 | 9.89 | 10.26 | 10.50 | 0.00 | - | 93 | 212 | 14.27% |
| IWM230818P00195000 | 2023-06-09 2:51PM EDT | 195.00 | 11.35 | 10.99 | 11.24 | +0.32 | +2.90% | 19 | 303 | 14.03% |
| IWM230818P00196000 | 2023-06-09 11:45AM EDT | 196.00 | 11.57 | 11.75 | 12.01 | +0.62 | +5.66% | 16 | 121 | 13.78% |
| IWM230818P00197000 | 2023-06-05 1:38PM EDT | 197.00 | 17.87 | 12.54 | 12.81 | 0.00 | - | 5 | 7 | 13.53% |
| IWM230818P00198000 | 2023-06-09 11:04AM EDT | 198.00 | 12.81 | 13.37 | 13.64 | +1.19 | +10.24% | 11 | 84 | 13.29% |
| IWM230818P00199000 | 2023-06-07 1:33PM EDT | 199.00 | 13.10 | 14.22 | 14.50 | 0.00 | - | 1 | 20 | 13.09% |
| IWM230818P00200000 | 2023-06-09 2:32PM EDT | 200.00 | 15.42 | 15.11 | 15.39 | +0.66 | +4.47% | 4 | 76 | 12.94% |
| IWM230818P00201000 | 2023-06-09 11:04AM EDT | 201.00 | 15.39 | 16.02 | 16.30 | -12.85 | -45.50% | 10 | 0 | 12.79% |
| IWM230818P00202000 | 2023-06-07 4:11PM EDT | 202.00 | 14.73 | 16.95 | 17.24 | 0.00 | - | 304 | 304 | 12.81% |
| IWM230818P00205000 | 2023-05-04 10:57AM EDT | 205.00 | 35.25 | 23.30 | 23.65 | 0.00 | - | 1 | 0 | 31.97% |
| IWM230818P00208000 | 2023-03-14 3:34PM EDT | 208.00 | 32.84 | 29.76 | 30.08 | 0.00 | - | - | 0 | 46.89% |
| IWM230818P00209000 | 2023-03-14 3:33PM EDT | 209.00 | 33.82 | 30.76 | 31.08 | 0.00 | - | - | 0 | 47.74% |
| IWM230818P00210000 | 2023-06-06 1:30PM EDT | 210.00 | 26.64 | 24.89 | 25.18 | 0.00 | - | 8 | 0 | 16.29% |
| IWM230818P00211000 | 2023-03-14 3:34PM EDT | 211.00 | 35.68 | 32.76 | 33.07 | 0.00 | - | - | 0 | 49.40% |
| IWM230818P00212000 | 2023-03-14 3:32PM EDT | 212.00 | 36.86 | 33.75 | 34.07 | 0.00 | - | - | 0 | 50.22% |
| IWM230818P00213000 | 2023-05-04 2:38PM EDT | 213.00 | 42.80 | 31.29 | 31.65 | 0.00 | - | - | 0 | 38.13% |
| IWM230818P00215000 | 2023-04-28 2:15PM EDT | 215.00 | 39.77 | 38.83 | 39.21 | 0.00 | - | 3 | 0 | 59.44% |
| IWM230818P00220000 | 2023-05-22 11:34AM EDT | 220.00 | 42.31 | 34.88 | 35.18 | 0.00 | - | 1 | 0 | 21.00% |
| IWM230818P00225000 | 2023-05-26 11:00AM EDT | 225.00 | 49.78 | 39.88 | 40.18 | 0.00 | - | 1 | 0 | 23.19% |
| IWM230818P00230000 | 2023-05-19 1:01PM EDT | 230.00 | 53.81 | 44.88 | 45.18 | 0.00 | - | 1 | 0 | 25.32% |
| IWM230818P00235000 | 2023-05-19 1:01PM EDT | 235.00 | 58.80 | 49.88 | 50.18 | 0.00 | - | 2 | 0 | 27.34% |
| IWM230818P00240000 | 2023-06-07 10:18AM EDT | 240.00 | 53.25 | 54.88 | 55.18 | 0.00 | - | 2 | 0 | 29.35% |
| IWM230818P00250000 | 2023-05-25 3:41PM EDT | 250.00 | 75.87 | 64.88 | 65.18 | 0.00 | - | 2 | 0 | 33.11% |
| IWM230818P00255000 | 2023-06-02 3:06PM EDT | 255.00 | 73.92 | 69.88 | 70.18 | 0.00 | - | 22 | 0 | 34.91% |
| IWM230818P00260000 | 2023-06-07 3:24PM EDT | 260.00 | 72.51 | 74.88 | 75.18 | 0.00 | - | 480 | 0 | 36.62% |
| IWM230818P00265000 | 2023-06-05 2:52PM EDT | 265.00 | 86.24 | 79.88 | 80.17 | 0.00 | - | 7 | 0 | 38.09% |
| IWM230818P00270000 | 2023-06-01 11:10AM EDT | 270.00 | 95.39 | 84.88 | 85.17 | 0.00 | - | 2 | 0 | 39.75% |
| IWM230818P00275000 | 2023-03-23 2:57PM EDT | 275.00 | 105.69 | 97.22 | 97.61 | 0.00 | - | 20 | 0 | 90.89% |
| IWM230818P00280000 | 2023-05-26 1:27PM EDT | 280.00 | 104.30 | 94.87 | 95.17 | 0.00 | - | 2 | 0 | 42.92% |
| IWM230818P00285000 | 2023-05-22 1:14PM EDT | 285.00 | 106.73 | 99.87 | 100.17 | 0.00 | - | 1 | 0 | 44.43% |
| IWM230818P00290000 | 2023-03-15 10:35AM EDT | 290.00 | 118.60 | 114.15 | 114.46 | 0.00 | - | - | 0 | 105.93% |
© 2023 Yahoo. Todos os direitos reservados.