IWM - iShares Russell 2000 ETF
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara15 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230915C00085000 | 2023-05-18 3:09PM EDT | 85.00 | 92.07 | 97.42 | 97.86 | 0.00 | - | 4 | 18 | 76.76% |
| IWM230915C00090000 | 2023-05-04 10:46AM EDT | 90.00 | 80.51 | 92.52 | 92.95 | 0.00 | - | 1 | 16 | 73.44% |
| IWM230915C00095000 | 2023-03-23 9:46AM EDT | 95.00 | 79.92 | 83.87 | 84.34 | 0.00 | - | - | 1 | 0.00% |
| IWM230915C00100000 | 2023-05-30 12:37PM EDT | 100.00 | 76.52 | 82.72 | 83.14 | 0.00 | - | 1 | 11 | 66.72% |
| IWM230915C00105000 | 2022-10-17 10:27AM EDT | 105.00 | 71.69 | 77.75 | 81.75 | 0.00 | - | 3 | 2 | 80.13% |
| IWM230915C00120000 | 2023-06-01 2:01PM EDT | 120.00 | 57.51 | 63.17 | 63.59 | 0.00 | - | 2 | 8 | 53.59% |
| IWM230915C00125000 | 2023-03-17 3:36PM EDT | 125.00 | 50.02 | 54.24 | 54.67 | 0.00 | - | 1 | 1 | 0.00% |
| IWM230915C00130000 | 2023-05-15 12:05PM EDT | 130.00 | 46.64 | 53.47 | 53.88 | 0.00 | - | 9 | 13 | 48.89% |
| IWM230915C00135000 | 2023-05-22 1:14PM EDT | 135.00 | 45.75 | 48.66 | 49.07 | 0.00 | - | 1 | 8 | 45.83% |
| IWM230915C00140000 | 2023-05-26 11:01AM EDT | 140.00 | 38.35 | 43.88 | 44.28 | 0.00 | - | 25 | 558 | 42.77% |
| IWM230915C00141000 | 2023-05-24 11:43AM EDT | 141.00 | 37.65 | 42.93 | 43.33 | 0.00 | - | 2 | 5 | 42.20% |
| IWM230915C00142000 | 2023-05-25 11:28AM EDT | 142.00 | 34.45 | 41.98 | 42.38 | 0.00 | - | 2 | 2 | 41.61% |
| IWM230915C00143000 | 2023-05-25 11:28AM EDT | 143.00 | 33.53 | 41.03 | 41.43 | 0.00 | - | - | 3 | 41.03% |
| IWM230915C00145000 | 2023-05-31 1:56PM EDT | 145.00 | 31.66 | 39.14 | 39.55 | 0.00 | - | 2 | 6 | 39.93% |
| IWM230915C00148000 | 2023-04-06 12:37PM EDT | 148.00 | 31.89 | 30.89 | 31.24 | 0.00 | - | 2 | 1 | 0.00% |
| IWM230915C00150000 | 2023-05-24 1:40PM EDT | 150.00 | 29.43 | 34.47 | 34.87 | 0.00 | - | 17 | 32 | 37.13% |
| IWM230915C00152000 | 2023-03-27 2:36PM EDT | 152.00 | 29.28 | 25.06 | 25.35 | 0.00 | - | - | 0 | 0.00% |
| IWM230915C00154000 | 2023-05-02 3:38PM EDT | 154.00 | 23.50 | 25.21 | 25.54 | 0.00 | - | 2 | 1 | 0.00% |
| IWM230915C00155000 | 2023-06-02 1:40PM EDT | 155.00 | 29.26 | 29.91 | 30.22 | +4.81 | +19.67% | 2 | 343 | 34.25% |
| IWM230915C00157000 | 2023-03-29 11:36AM EDT | 157.00 | 25.04 | 23.96 | 24.26 | 0.00 | - | - | 4 | 0.00% |
| IWM230915C00158000 | 2023-05-30 11:41AM EDT | 158.00 | 22.03 | 27.19 | 27.58 | 0.00 | - | 7 | 10 | 32.98% |
| IWM230915C00159000 | 2023-06-02 1:58PM EDT | 159.00 | 25.92 | 26.31 | 26.64 | +6.02 | +30.25% | 2 | 2 | 32.30% |
| IWM230915C00160000 | 2023-05-31 2:26PM EDT | 160.00 | 18.91 | 25.42 | 25.80 | 0.00 | - | 39 | 742 | 31.98% |
| IWM230915C00161000 | 2023-06-01 2:53PM EDT | 161.00 | 19.67 | 24.55 | 24.88 | 0.00 | - | 3 | 13 | 31.34% |
| IWM230915C00162000 | 2023-05-12 12:16PM EDT | 162.00 | 17.23 | 23.68 | 24.01 | 0.00 | - | 3 | 212 | 30.87% |
| IWM230915C00163000 | 2023-06-01 2:01PM EDT | 163.00 | 18.09 | 22.82 | 23.13 | 0.00 | - | 2 | 27 | 30.35% |
| IWM230915C00164000 | 2023-05-31 12:39PM EDT | 164.00 | 15.08 | 21.96 | 22.27 | 0.00 | - | 4 | 41 | 29.87% |
| IWM230915C00165000 | 2023-06-02 3:23PM EDT | 165.00 | 20.91 | 21.11 | 21.42 | +5.61 | +36.67% | 8 | 6,162 | 29.41% |
| IWM230915C00166000 | 2023-05-31 12:08PM EDT | 166.00 | 13.47 | 20.35 | 20.57 | 0.00 | - | 3 | 60 | 28.93% |
| IWM230915C00167000 | 2023-06-02 11:22AM EDT | 167.00 | 17.95 | 19.52 | 19.75 | +4.89 | +37.44% | 10 | 153 | 28.53% |
| IWM230915C00168000 | 2023-05-31 2:50PM EDT | 168.00 | 12.64 | 18.70 | 18.92 | 0.00 | - | 35 | 199 | 28.06% |
| IWM230915C00169000 | 2023-05-31 1:32PM EDT | 169.00 | 11.87 | 17.89 | 18.11 | 0.00 | - | 69 | 248 | 27.64% |
| IWM230915C00170000 | 2023-06-02 3:20PM EDT | 170.00 | 16.90 | 17.02 | 17.30 | +4.05 | +31.52% | 34 | 14,074 | 27.19% |
| IWM230915C00171000 | 2023-06-01 9:34AM EDT | 171.00 | 10.32 | 16.29 | 16.52 | 0.00 | - | 9 | 374 | 26.80% |
| IWM230915C00172000 | 2023-06-02 3:59PM EDT | 172.00 | 15.60 | 15.52 | 15.77 | +4.42 | +39.53% | 9 | 522 | 26.47% |
| IWM230915C00173000 | 2023-06-02 3:23PM EDT | 173.00 | 14.53 | 14.76 | 15.00 | +3.78 | +35.16% | 20 | 1,998 | 26.04% |
| IWM230915C00174000 | 2023-06-02 3:59PM EDT | 174.00 | 14.08 | 14.00 | 14.24 | +4.19 | +42.37% | 17 | 1,343 | 25.62% |
| IWM230915C00175000 | 2023-06-02 3:41PM EDT | 175.00 | 13.20 | 13.27 | 13.50 | +4.24 | +47.32% | 53 | 25,167 | 25.23% |
| IWM230915C00176000 | 2023-06-02 3:05PM EDT | 176.00 | 12.18 | 12.54 | 12.77 | +3.83 | +45.87% | 135 | 1,568 | 24.82% |
| IWM230915C00177000 | 2023-06-02 1:09PM EDT | 177.00 | 10.80 | 11.84 | 12.05 | +2.78 | +34.66% | 121 | 15,376 | 24.41% |
| IWM230915C00178000 | 2023-06-02 3:18PM EDT | 178.00 | 11.00 | 11.16 | 11.34 | +3.56 | +47.85% | 265 | 6,976 | 23.99% |
| IWM230915C00179000 | 2023-06-02 3:18PM EDT | 179.00 | 10.32 | 10.49 | 10.67 | +3.40 | +49.13% | 407 | 1,219 | 23.63% |
| IWM230915C00180000 | 2023-06-02 3:59PM EDT | 180.00 | 9.95 | 9.75 | 9.98 | +3.85 | +63.11% | 4,725 | 43,130 | 23.18% |
| IWM230915C00181000 | 2023-06-02 3:44PM EDT | 181.00 | 9.12 | 9.11 | 9.35 | +3.50 | +62.28% | 631 | 1,079 | 22.85% |
| IWM230915C00182000 | 2023-06-02 3:55PM EDT | 182.00 | 8.57 | 8.48 | 8.72 | +3.43 | +66.73% | 626 | 1,234 | 22.48% |
| IWM230915C00183000 | 2023-06-02 3:47PM EDT | 183.00 | 7.77 | 7.99 | 8.14 | +3.12 | +67.10% | 981 | 1,326 | 22.19% |
| IWM230915C00184000 | 2023-06-02 3:56PM EDT | 184.00 | 7.46 | 7.33 | 7.54 | +3.24 | +76.78% | 1,603 | 2,700 | 21.80% |
| IWM230915C00185000 | 2023-06-02 3:53PM EDT | 185.00 | 6.77 | 6.78 | 6.98 | +2.95 | +77.23% | 2,687 | 26,011 | 21.47% |
| IWM230915C00186000 | 2023-06-02 3:44PM EDT | 186.00 | 6.27 | 6.26 | 6.45 | +3.15 | +100.96% | 236 | 2,053 | 21.16% |
| IWM230915C00187000 | 2023-06-02 2:35PM EDT | 187.00 | 5.41 | 5.76 | 5.97 | +2.10 | +63.44% | 138 | 1,177 | 20.93% |
| IWM230915C00188000 | 2023-06-02 3:18PM EDT | 188.00 | 5.24 | 5.34 | 5.47 | +2.24 | +74.67% | 1,240 | 17,192 | 20.59% |
| IWM230915C00189000 | 2023-06-02 3:42PM EDT | 189.00 | 4.88 | 4.86 | 4.98 | +2.20 | +82.09% | 45 | 1,141 | 20.23% |
| IWM230915C00190000 | 2023-06-02 4:07PM EDT | 190.00 | 4.56 | 4.51 | 4.55 | +2.32 | +103.57% | 6,601 | 48,582 | 19.97% |
| IWM230915C00191000 | 2023-06-02 3:01PM EDT | 191.00 | 3.87 | 4.03 | 4.21 | +1.68 | +76.71% | 161 | 1,286 | 19.90% |
| IWM230915C00192000 | 2023-06-02 1:44PM EDT | 192.00 | 3.43 | 3.74 | 3.78 | +1.52 | +79.58% | 146 | 13,792 | 19.53% |
| IWM230915C00193000 | 2023-06-02 3:52PM EDT | 193.00 | 3.31 | 3.39 | 3.44 | +1.71 | +106.87% | 5,284 | 2,068 | 19.34% |
| IWM230915C00194000 | 2023-06-02 3:55PM EDT | 194.00 | 3.06 | 3.07 | 3.11 | +1.60 | +109.59% | 84 | 3,179 | 19.13% |
| IWM230915C00195000 | 2023-06-02 3:49PM EDT | 195.00 | 2.70 | 2.80 | 2.84 | +1.47 | +119.51% | 2,152 | 32,303 | 19.04% |
| IWM230915C00196000 | 2023-06-02 1:01PM EDT | 196.00 | 2.04 | 2.51 | 2.54 | +0.99 | +94.29% | 19 | 616 | 18.80% |
| IWM230915C00197000 | 2023-06-02 3:08PM EDT | 197.00 | 2.13 | 2.25 | 2.32 | +1.31 | +159.76% | 105 | 284 | 18.76% |
| IWM230915C00198000 | 2023-06-02 3:38PM EDT | 198.00 | 1.98 | 2.01 | 2.09 | +1.13 | +132.94% | 92 | 876 | 18.63% |
| IWM230915C00199000 | 2023-06-02 3:46PM EDT | 199.00 | 1.75 | 1.81 | 1.88 | +0.97 | +124.36% | 492 | 1,810 | 18.51% |
| IWM230915C00200000 | 2023-06-02 3:57PM EDT | 200.00 | 1.65 | 1.58 | 1.68 | +1.00 | +153.85% | 472 | 19,561 | 18.37% |
| IWM230915C00201000 | 2023-06-01 11:50AM EDT | 201.00 | 0.64 | 1.46 | 1.52 | 0.00 | - | 1 | 660 | 18.34% |
| IWM230915C00202000 | 2023-06-02 3:46PM EDT | 202.00 | 1.26 | 1.30 | 1.33 | +0.78 | +162.50% | 316 | 335 | 18.12% |
| IWM230915C00203000 | 2023-06-02 3:33PM EDT | 203.00 | 1.14 | 1.14 | 1.19 | +0.64 | +128.00% | 69 | 221 | 18.04% |
| IWM230915C00204000 | 2023-05-26 2:06PM EDT | 204.00 | 0.52 | 1.04 | 1.06 | 0.00 | - | 155 | 455 | 17.96% |
| IWM230915C00205000 | 2023-06-02 3:49PM EDT | 205.00 | 0.91 | 0.90 | 0.95 | +0.54 | +145.95% | 30 | 5,741 | 17.93% |
| IWM230915C00206000 | 2023-06-02 3:33PM EDT | 206.00 | 0.80 | 0.82 | 0.85 | +0.47 | +142.42% | 207 | 382 | 17.90% |
| IWM230915C00207000 | 2023-06-01 3:15PM EDT | 207.00 | 0.29 | 0.70 | 0.76 | 0.00 | - | 12 | 219 | 17.87% |
| IWM230915C00208000 | 2023-06-02 12:50PM EDT | 208.00 | 0.51 | 0.62 | 0.69 | +0.16 | +45.71% | 1 | 256 | 17.92% |
| IWM230915C00209000 | 2023-06-02 3:47PM EDT | 209.00 | 0.57 | 0.56 | 0.62 | +0.35 | +159.09% | 14 | 298 | 17.92% |
| IWM230915C00210000 | 2023-06-02 3:49PM EDT | 210.00 | 0.52 | 0.49 | 0.55 | +0.31 | +147.62% | 82 | 16,464 | 17.88% |
| IWM230915C00211000 | 2023-06-01 9:52AM EDT | 211.00 | 0.17 | 0.44 | 0.50 | 0.00 | - | 2 | 177 | 17.95% |
| IWM230915C00212000 | 2023-06-02 3:25PM EDT | 212.00 | 0.40 | 0.40 | 0.45 | +0.22 | +122.22% | 10 | 25 | 17.98% |
| IWM230915C00213000 | 2023-06-02 1:21PM EDT | 213.00 | 0.31 | 0.35 | 0.41 | +0.15 | +93.75% | 2 | 2 | 18.06% |
| IWM230915C00214000 | 2023-04-25 1:34PM EDT | 214.00 | 0.26 | 0.14 | 0.17 | 0.00 | - | 1 | 23 | 15.72% |
| IWM230915C00215000 | 2023-06-02 2:41PM EDT | 215.00 | 0.26 | 0.31 | 0.33 | +0.13 | +100.00% | 1 | 13,120 | 18.09% |
| IWM230915C00216000 | 2023-05-24 3:18PM EDT | 216.00 | 0.15 | 0.28 | 0.30 | 0.00 | - | 197 | 6,853 | 18.16% |
| IWM230915C00217000 | 2023-04-14 12:05PM EDT | 217.00 | 0.38 | 0.08 | 0.11 | 0.00 | - | - | 20 | 15.72% |
| IWM230915C00218000 | 2023-04-25 1:35PM EDT | 218.00 | 0.17 | 0.09 | 0.12 | 0.00 | - | 1 | 4 | 16.29% |
| IWM230915C00219000 | 2023-05-02 9:32AM EDT | 219.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 38 | 117 | 6.25% |
| IWM230915C00220000 | 2023-06-02 3:55PM EDT | 220.00 | 0.19 | 0.18 | 0.21 | +0.11 | +137.50% | 249 | 21,845 | 18.53% |
| IWM230915C00221000 | 2023-03-23 2:57PM EDT | 221.00 | 0.24 | 0.18 | 0.21 | 0.00 | - | - | 0 | 18.90% |
| IWM230915C00222000 | 2023-04-25 1:36PM EDT | 222.00 | 0.12 | 0.06 | 0.09 | 0.00 | - | 1 | 2 | 16.94% |
| IWM230915C00224000 | 2023-05-01 9:37AM EDT | 224.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 3 | 17.29% |
| IWM230915C00225000 | 2023-06-02 2:44PM EDT | 225.00 | 0.11 | 0.12 | 0.14 | +0.04 | +57.14% | 1 | 804 | 19.09% |
| IWM230915C00230000 | 2023-06-02 12:49PM EDT | 230.00 | 0.07 | 0.08 | 0.10 | +0.01 | +16.67% | 12 | 30,843 | 19.78% |
| IWM230915C00235000 | 2023-05-26 9:50AM EDT | 235.00 | 0.04 | 0.05 | 0.08 | 0.00 | - | 8 | 309 | 20.70% |
| IWM230915C00240000 | 2023-06-02 10:46AM EDT | 240.00 | 0.04 | 0.04 | 0.06 | +0.02 | +100.00% | 1 | 535 | 21.39% |
| IWM230915C00245000 | 2023-03-09 3:56PM EDT | 245.00 | 0.11 | 0.02 | 0.05 | 0.00 | - | 11 | 103 | 22.27% |
| IWM230915C00250000 | 2023-05-31 3:14PM EDT | 250.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 158 | 23.05% |
| IWM230915C00255000 | 2023-05-30 9:44AM EDT | 255.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 26 | 2,155 | 24.22% |
| IWM230915C00260000 | 2023-04-19 12:46PM EDT | 260.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 2,387 | 23.83% |
| IWM230915C00265000 | 2023-04-13 1:55PM EDT | 265.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 27.83% |
| IWM230915C00270000 | 2023-05-31 2:48PM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 188 | 26.95% |
| IWM230915C00275000 | 2023-05-31 2:49PM EDT | 275.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 34 | 28.91% |
| IWM230915C00280000 | 2023-05-25 10:01AM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,777 | 28.13% |
| IWM230915C00285000 | 2023-04-13 11:41AM EDT | 285.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 181 | 29.10% |
| IWM230915C00290000 | 2023-04-14 12:41PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 303 | 30.08% |
| IWM230915C00295000 | 2023-04-03 3:36PM EDT | 295.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 290 | 32.23% |
Opções de vendapara15 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230915P00085000 | 2023-06-02 11:42AM EDT | 85.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 11 | 20,808 | 56.06% |
| IWM230915P00090000 | 2023-05-30 3:54PM EDT | 90.00 | 0.13 | 0.07 | 0.10 | 0.00 | - | 16 | 5,220 | 53.91% |
| IWM230915P00095000 | 2023-05-30 2:02PM EDT | 95.00 | 0.16 | 0.08 | 0.13 | 0.00 | - | 1 | 3,819 | 51.27% |
| IWM230915P00100000 | 2023-05-25 9:59AM EDT | 100.00 | 0.13 | 0.10 | 0.15 | -0.13 | -50.00% | 2 | 15,096 | 49.81% |
| IWM230915P00105000 | 2023-05-30 10:30AM EDT | 105.00 | 0.17 | 0.13 | 0.17 | -0.06 | -26.09% | 2 | 1,180 | 46.92% |
| IWM230915P00110000 | 2023-06-01 12:38PM EDT | 110.00 | 0.27 | 0.16 | 0.18 | 0.00 | - | 3 | 7,644 | 43.70% |
| IWM230915P00115000 | 2023-05-30 9:50AM EDT | 115.00 | 0.36 | 0.20 | 0.22 | 0.00 | - | 18 | 15,057 | 41.46% |
| IWM230915P00120000 | 2023-06-02 12:38PM EDT | 120.00 | 0.28 | 0.25 | 0.27 | -0.21 | -42.86% | 253 | 18,021 | 39.26% |
| IWM230915P00125000 | 2023-06-02 3:17PM EDT | 125.00 | 0.33 | 0.31 | 0.34 | -0.19 | -36.54% | 257 | 11,133 | 37.26% |
| IWM230915P00130000 | 2023-06-02 1:58PM EDT | 130.00 | 0.43 | 0.40 | 0.41 | -0.16 | -27.12% | 3 | 30,168 | 35.06% |
| IWM230915P00135000 | 2023-06-02 12:55PM EDT | 135.00 | 0.55 | 0.49 | 0.52 | -0.48 | -46.60% | 8 | 24,991 | 33.15% |
| IWM230915P00140000 | 2023-06-02 3:33PM EDT | 140.00 | 0.66 | 0.63 | 0.66 | -0.30 | -31.25% | 19 | 54,665 | 31.28% |
| IWM230915P00141000 | 2023-05-31 3:05PM EDT | 141.00 | 0.88 | 0.66 | 0.69 | -0.39 | -30.71% | 1 | 1,565 | 30.88% |
| IWM230915P00142000 | 2023-06-02 3:25PM EDT | 142.00 | 0.73 | 0.69 | 0.76 | -0.57 | -43.85% | 12 | 739 | 30.85% |
| IWM230915P00143000 | 2023-05-31 10:00AM EDT | 143.00 | 1.00 | 0.73 | 0.80 | -0.39 | -28.06% | 1 | 1,994 | 30.49% |
| IWM230915P00144000 | 2023-06-01 3:28PM EDT | 144.00 | 1.18 | 0.77 | 0.84 | 0.00 | - | 161 | 1,166 | 30.14% |
| IWM230915P00145000 | 2023-06-02 11:11AM EDT | 145.00 | 0.95 | 0.82 | 0.89 | -0.29 | -23.39% | 6 | 24,852 | 29.83% |
| IWM230915P00146000 | 2023-06-02 11:54AM EDT | 146.00 | 0.98 | 0.86 | 0.93 | -0.34 | -25.76% | 287 | 941 | 29.44% |
| IWM230915P00147000 | 2023-06-02 10:44AM EDT | 147.00 | 1.12 | 0.91 | 0.94 | -0.26 | -18.84% | 20 | 4,231 | 28.80% |
| IWM230915P00148000 | 2023-06-02 3:11PM EDT | 148.00 | 0.98 | 0.96 | 1.04 | -0.48 | -32.88% | 31 | 3,118 | 28.81% |
| IWM230915P00149000 | 2023-06-02 3:57PM EDT | 149.00 | 1.04 | 1.01 | 1.05 | -0.50 | -32.47% | 437 | 947 | 28.15% |
| IWM230915P00150000 | 2023-06-02 4:02PM EDT | 150.00 | 1.10 | 1.07 | 1.10 | -0.52 | -32.10% | 2,672 | 95,747 | 27.77% |
| IWM230915P00151000 | 2023-06-02 1:20PM EDT | 151.00 | 1.25 | 1.13 | 1.16 | -0.46 | -26.90% | 93 | 6,756 | 27.43% |
| IWM230915P00152000 | 2023-06-02 3:26PM EDT | 152.00 | 1.26 | 1.19 | 1.27 | -0.55 | -30.39% | 41 | 695 | 27.38% |
| IWM230915P00153000 | 2023-06-02 10:13AM EDT | 153.00 | 1.62 | 1.27 | 1.34 | -0.55 | -25.35% | 63 | 1,344 | 27.04% |
| IWM230915P00154000 | 2023-06-02 3:32PM EDT | 154.00 | 1.36 | 1.34 | 1.42 | -0.68 | -33.33% | 90 | 1,035 | 26.75% |
| IWM230915P00155000 | 2023-06-02 1:11PM EDT | 155.00 | 1.57 | 1.42 | 1.45 | -0.55 | -25.94% | 26 | 95,232 | 26.15% |
| IWM230915P00156000 | 2023-06-02 2:11PM EDT | 156.00 | 1.61 | 1.50 | 1.54 | -0.64 | -28.44% | 2 | 16,506 | 25.87% |
| IWM230915P00157000 | 2023-06-01 11:35AM EDT | 157.00 | 2.42 | 1.59 | 1.61 | 0.00 | - | 6 | 1,315 | 25.45% |
| IWM230915P00158000 | 2023-06-02 1:01PM EDT | 158.00 | 1.88 | 1.68 | 1.71 | -0.67 | -26.27% | 23 | 9,963 | 25.17% |
| IWM230915P00159000 | 2023-06-01 3:25PM EDT | 159.00 | 2.20 | 1.78 | 1.80 | -0.45 | -16.98% | 61 | 845 | 24.81% |
| IWM230915P00160000 | 2023-06-02 3:54PM EDT | 160.00 | 1.89 | 1.87 | 1.92 | -0.87 | -31.52% | 223 | 89,130 | 24.56% |
| IWM230915P00161000 | 2023-06-02 3:59PM EDT | 161.00 | 2.00 | 1.99 | 2.03 | -1.86 | -48.19% | 80 | 3,715 | 24.24% |
| IWM230915P00162000 | 2023-06-02 1:30PM EDT | 162.00 | 2.26 | 2.11 | 2.20 | -1.38 | -37.91% | 72 | 7,803 | 24.13% |
| IWM230915P00163000 | 2023-06-02 3:29PM EDT | 163.00 | 2.29 | 2.23 | 2.27 | -1.05 | -31.44% | 38 | 1,987 | 23.59% |
| IWM230915P00164000 | 2023-06-02 3:15PM EDT | 164.00 | 2.41 | 2.37 | 2.40 | -1.25 | -34.15% | 180 | 1,273 | 23.26% |
| IWM230915P00165000 | 2023-06-02 3:52PM EDT | 165.00 | 2.51 | 2.51 | 2.56 | -1.23 | -32.89% | 748 | 88,035 | 23.02% |
| IWM230915P00166000 | 2023-06-01 3:40PM EDT | 166.00 | 4.04 | 2.65 | 2.73 | 0.00 | - | 16 | 4,429 | 22.77% |
| IWM230915P00167000 | 2023-06-02 3:35PM EDT | 167.00 | 2.87 | 2.81 | 2.86 | -1.29 | -31.01% | 199 | 5,014 | 22.35% |
| IWM230915P00168000 | 2023-06-02 3:27PM EDT | 168.00 | 3.07 | 2.98 | 3.02 | -1.32 | -30.07% | 285 | 2,713 | 22.01% |
| IWM230915P00169000 | 2023-06-02 11:09AM EDT | 169.00 | 3.62 | 3.16 | 3.20 | -1.05 | -22.48% | 89 | 2,148 | 21.70% |
| IWM230915P00170000 | 2023-06-02 3:57PM EDT | 170.00 | 3.37 | 3.34 | 3.39 | -1.56 | -31.64% | 940 | 107,990 | 21.38% |
| IWM230915P00171000 | 2023-06-02 3:20PM EDT | 171.00 | 3.63 | 3.54 | 3.61 | -1.57 | -30.19% | 332 | 4,140 | 21.13% |
| IWM230915P00172000 | 2023-06-02 1:30PM EDT | 172.00 | 3.98 | 3.75 | 3.80 | -1.52 | -27.64% | 118 | 3,427 | 20.73% |
| IWM230915P00173000 | 2023-06-02 3:21PM EDT | 173.00 | 4.11 | 3.98 | 4.02 | -1.86 | -31.16% | 616 | 2,069 | 20.40% |
| IWM230915P00174000 | 2023-06-02 3:00PM EDT | 174.00 | 4.37 | 4.22 | 4.26 | -1.77 | -28.83% | 120 | 9,108 | 20.09% |
| IWM230915P00175000 | 2023-06-02 4:02PM EDT | 175.00 | 4.50 | 4.44 | 4.51 | -2.13 | -32.13% | 3,685 | 46,487 | 19.76% |
| IWM230915P00176000 | 2023-06-02 3:15PM EDT | 176.00 | 4.85 | 4.71 | 4.79 | -2.11 | -30.32% | 193 | 9,131 | 19.46% |
| IWM230915P00177000 | 2023-06-02 10:33AM EDT | 177.00 | 5.15 | 5.00 | 5.07 | -2.28 | -30.69% | 359 | 4,031 | 19.13% |
| IWM230915P00178000 | 2023-06-02 3:15PM EDT | 178.00 | 5.46 | 5.31 | 5.37 | -2.39 | -30.45% | 333 | 7,342 | 18.80% |
| IWM230915P00179000 | 2023-06-02 3:46PM EDT | 179.00 | 5.77 | 5.62 | 5.72 | -2.40 | -29.38% | 3,503 | 542 | 18.56% |
| IWM230915P00180000 | 2023-06-02 3:59PM EDT | 180.00 | 6.02 | 5.97 | 6.06 | -2.63 | -30.40% | 6,227 | 48,438 | 18.24% |
| IWM230915P00181000 | 2023-06-02 3:54PM EDT | 181.00 | 6.41 | 6.27 | 6.42 | -2.71 | -29.71% | 111 | 897 | 17.91% |
| IWM230915P00182000 | 2023-06-02 3:00PM EDT | 182.00 | 6.79 | 6.68 | 6.82 | -4.08 | -37.53% | 44 | 462 | 17.63% |
| IWM230915P00183000 | 2023-06-02 12:59PM EDT | 183.00 | 7.86 | 7.07 | 7.24 | -2.87 | -26.75% | 73 | 183 | 17.35% |
| IWM230915P00184000 | 2023-06-02 2:13PM EDT | 184.00 | 8.08 | 7.53 | 7.74 | -4.46 | -35.57% | 30 | 102 | 17.21% |
| IWM230915P00185000 | 2023-06-02 3:56PM EDT | 185.00 | 8.08 | 8.04 | 8.16 | -3.79 | -31.93% | 475 | 31,688 | 16.81% |
| IWM230915P00186000 | 2023-05-25 10:36AM EDT | 186.00 | 14.30 | 8.48 | 8.71 | 0.00 | - | 6 | 187 | 16.68% |
| IWM230915P00187000 | 2023-06-02 10:21AM EDT | 187.00 | 11.14 | 8.97 | 9.19 | -2.81 | -20.14% | 6 | 146 | 16.29% |
| IWM230915P00188000 | 2023-06-01 10:02AM EDT | 188.00 | 12.09 | 9.55 | 9.79 | -3.71 | -23.48% | 11 | 180 | 16.15% |
| IWM230915P00189000 | 2023-05-30 9:34AM EDT | 189.00 | 13.40 | 10.12 | 10.38 | 0.00 | - | 1 | 117 | 15.92% |
| IWM230915P00190000 | 2023-06-02 3:54PM EDT | 190.00 | 10.96 | 10.72 | 10.95 | -4.23 | -27.85% | 50 | 45,518 | 15.55% |
| IWM230915P00191000 | 2023-05-23 10:00AM EDT | 191.00 | 13.74 | 11.36 | 11.65 | 0.00 | - | 2 | 290 | 15.49% |
| IWM230915P00192000 | 2023-06-02 3:14PM EDT | 192.00 | 12.47 | 12.02 | 12.33 | -5.23 | -29.55% | 2 | 198 | 15.29% |
| IWM230915P00193000 | 2023-04-20 1:37PM EDT | 193.00 | 16.70 | 17.69 | 18.06 | 0.00 | - | 5 | 52 | 29.51% |
| IWM230915P00194000 | 2023-05-24 12:00PM EDT | 194.00 | 19.18 | 13.44 | 13.78 | 0.00 | - | 33 | 96 | 14.94% |
| IWM230915P00195000 | 2023-06-02 1:48PM EDT | 195.00 | 15.00 | 14.24 | 14.55 | -6.56 | -30.43% | 20 | 19,338 | 14.81% |
| IWM230915P00196000 | 2023-05-02 10:33AM EDT | 196.00 | 24.82 | 21.41 | 21.67 | 0.00 | - | 1 | 2 | 33.73% |
| IWM230915P00197000 | 2023-05-05 12:51PM EDT | 197.00 | 23.65 | 15.82 | 16.19 | 0.00 | - | 5 | 5 | 14.69% |
| IWM230915P00198000 | 2023-04-25 4:03PM EDT | 198.00 | 25.37 | 24.14 | 24.49 | 0.00 | - | 599 | 1 | 37.61% |
| IWM230915P00199000 | 2023-04-12 10:11AM EDT | 199.00 | 21.80 | 26.27 | 26.57 | 0.00 | - | 2 | 0 | 41.35% |
| IWM230915P00200000 | 2023-06-02 1:48PM EDT | 200.00 | 19.36 | 18.46 | 18.85 | -5.05 | -20.69% | 4 | 33 | 14.88% |
| IWM230915P00201000 | 2023-05-22 10:13AM EDT | 201.00 | 24.27 | 19.40 | 19.78 | 0.00 | - | 2 | 1 | 15.06% |
| IWM230915P00202000 | 2023-04-26 1:13PM EDT | 202.00 | 29.17 | 25.85 | 26.27 | 0.00 | - | 2 | 0 | 34.53% |
| IWM230915P00203000 | 2023-03-17 11:03AM EDT | 203.00 | 32.11 | 26.20 | 26.60 | 0.00 | - | 3 | 3 | 33.30% |
| IWM230915P00204000 | 2023-03-17 12:21PM EDT | 204.00 | 32.63 | 27.16 | 27.58 | 0.00 | - | 2 | 3 | 33.95% |
| IWM230915P00205000 | 2023-05-23 11:07AM EDT | 205.00 | 24.95 | 23.29 | 23.68 | 0.00 | - | 1 | 2 | 16.56% |
| IWM230915P00209000 | 2023-05-22 1:14PM EDT | 209.00 | 30.81 | 27.27 | 27.67 | 0.00 | - | 1 | 1 | 18.43% |
| IWM230915P00210000 | 2023-05-31 12:19PM EDT | 210.00 | 37.60 | 28.27 | 28.67 | 0.00 | - | 225 | 195 | 18.90% |
| IWM230915P00211000 | 2023-05-22 1:14PM EDT | 211.00 | 32.81 | 29.27 | 29.67 | 0.00 | - | 1 | 1 | 19.36% |
| IWM230915P00212000 | 2023-05-22 11:34AM EDT | 212.00 | 34.33 | 30.27 | 30.67 | 0.00 | - | - | 1 | 19.83% |
| IWM230915P00215000 | 2023-05-18 10:47AM EDT | 215.00 | 38.30 | 33.26 | 33.66 | 0.00 | - | 3 | 0 | 21.11% |
| IWM230915P00216000 | 2023-03-14 3:46PM EDT | 216.00 | 40.55 | 37.73 | 38.09 | 0.00 | - | - | 0 | 36.82% |
| IWM230915P00217000 | 2023-03-30 9:37AM EDT | 217.00 | 40.33 | 41.37 | 41.73 | 0.00 | - | - | 0 | 45.99% |
| IWM230915P00218000 | 2023-05-19 1:01PM EDT | 218.00 | 41.82 | 36.26 | 36.66 | 0.00 | - | 1 | 1 | 22.41% |
| IWM230915P00220000 | 2023-04-11 2:50PM EDT | 220.00 | 42.20 | 46.84 | 47.16 | 0.00 | - | 1 | 2 | 54.66% |
| IWM230915P00224000 | 2023-05-22 11:34AM EDT | 224.00 | 46.31 | 42.26 | 42.66 | 0.00 | - | 1 | 1 | 24.93% |
| IWM230915P00225000 | 2023-02-06 3:20PM EDT | 225.00 | 30.69 | 38.27 | 38.77 | 0.00 | - | 4 | 4 | 0.00% |
| IWM230915P00230000 | 2023-05-19 1:01PM EDT | 230.00 | 53.79 | 48.26 | 48.66 | 0.00 | - | 1 | 1 | 27.33% |
| IWM230915P00235000 | 2023-03-15 10:36AM EDT | 235.00 | 62.81 | 59.20 | 59.51 | 0.00 | - | 104 | 0 | 54.94% |
| IWM230915P00240000 | 2023-04-25 3:08PM EDT | 240.00 | 66.48 | 65.97 | 66.32 | 0.00 | - | 2 | 0 | 63.37% |
| IWM230915P00245000 | 2023-03-15 10:36AM EDT | 245.00 | 72.69 | 69.12 | 69.55 | 0.00 | - | 18 | 0 | 59.86% |
| IWM230915P00250000 | 2023-05-19 1:01PM EDT | 250.00 | 73.79 | 68.24 | 68.64 | 0.00 | - | 1 | 0 | 34.40% |
| IWM230915P00255000 | 2023-03-24 3:58PM EDT | 255.00 | 83.21 | 77.19 | 77.63 | 0.00 | - | 100 | 0 | 57.18% |
| IWM230915P00260000 | 2023-06-02 3:19PM EDT | 260.00 | 78.73 | 78.24 | 78.64 | -5.32 | -6.33% | 6 | 0 | 37.70% |
| IWM230915P00265000 | 2023-06-01 11:08AM EDT | 265.00 | 90.33 | 83.23 | 83.64 | 0.00 | - | 2 | 1 | 39.26% |
| IWM230915P00270000 | 2022-12-16 1:27PM EDT | 270.00 | 96.80 | 82.70 | 83.66 | 0.00 | - | 50 | 0 | 0.00% |
| IWM230915P00275000 | 2023-05-22 11:34AM EDT | 275.00 | 97.26 | 93.23 | 93.63 | 0.00 | - | 4 | 0 | 42.16% |
| IWM230915P00280000 | 2023-05-26 1:25PM EDT | 280.00 | 104.23 | 98.23 | 98.63 | 0.00 | - | 2 | 1 | 43.62% |
| IWM230915P00285000 | 2023-02-27 3:23PM EDT | 285.00 | 96.54 | 109.35 | 109.83 | 0.00 | - | 2 | 0 | 77.63% |
| IWM230915P00290000 | 2023-04-26 3:05PM EDT | 290.00 | 118.67 | 113.70 | 114.12 | 0.00 | - | 1 | 0 | 76.83% |
| IWM230915P00295000 | 2023-04-26 3:05PM EDT | 295.00 | 123.65 | 118.69 | 119.11 | 0.00 | - | 1 | 2 | 78.55% |
© 2023 Yahoo. Todos os direitos reservados.