Mercado fechado
BOVESPA
128.184,91 +853,79 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,58 (-0,29%) PETROLEO CRU
74,38 -1,58 (-2,08%) OURO
2.091,70 +34,50 (+1,68%) Bitcoin USD
39.518,59 +777,70 (+2,01%)
iShares Russell 2000 ETF (IWM)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240119C00085000 | 2023-09-21 2:54PM EST | 85.00 | 92.62 | 81.98 | 82.27 | 0.00 | - | 2 | 15 | 0.00% |
| IWM240119C00090000 | 2023-09-18 8:49AM EST | 90.00 | 92.82 | 83.51 | 83.79 | 0.00 | - | 1 | 36 | 0.00% |
| IWM240119C00095000 | 2023-10-02 8:52AM EST | 95.00 | 81.25 | 70.79 | 71.09 | 0.00 | - | 2 | 6 | 0.00% |
| IWM240119C00100000 | 2023-12-01 2:21PM EST | 100.00 | 84.39 | 85.22 | 85.67 | +4.17 | +5.20% | 3 | 592 | 90.82% |
| IWM240119C00105000 | 2023-09-18 9:41AM EST | 105.00 | 78.59 | 67.28 | 67.58 | 0.00 | - | 2 | 4 | 0.00% |
| IWM240119C00110000 | 2023-09-22 1:24PM EST | 110.00 | 67.55 | 57.38 | 57.68 | 0.00 | - | 2 | 16 | 0.00% |
| IWM240119C00115000 | 2023-07-11 8:30AM EST | 115.00 | 75.67 | 78.56 | 79.11 | 0.00 | - | 1 | 12 | 155.29% |
| IWM240119C00120000 | 2023-07-21 2:22PM EST | 120.00 | 76.44 | 66.27 | 66.62 | 0.00 | - | 1 | 28 | 83.40% |
| IWM240119C00125000 | 2023-11-28 10:51AM EST | 125.00 | 53.82 | 60.30 | 60.76 | 0.00 | - | 2 | 220 | 63.14% |
| IWM240119C00130000 | 2023-11-22 2:55PM EST | 130.00 | 48.40 | 55.32 | 55.80 | 0.00 | - | 4 | 80 | 58.30% |
| IWM240119C00135000 | 2023-12-01 1:55PM EST | 135.00 | 49.40 | 50.34 | 50.80 | +4.85 | +10.89% | 2 | 96 | 53.22% |
| IWM240119C00140000 | 2023-11-29 3:27PM EST | 140.00 | 39.50 | 45.38 | 45.84 | 0.00 | - | 1 | 89 | 51.88% |
| IWM240119C00141000 | 2023-07-26 10:51AM EST | 141.00 | 57.78 | 45.27 | 45.71 | 0.00 | - | 2 | 4 | 58.01% |
| IWM240119C00142000 | 2023-11-03 9:03AM EST | 142.00 | 34.26 | 43.41 | 43.87 | 0.00 | - | 1 | 1 | 50.12% |
| IWM240119C00143000 | 2023-04-27 12:06PM EST | 143.00 | 36.59 | 38.59 | 39.46 | 0.00 | - | 2 | 1 | 0.00% |
| IWM240119C00144000 | 2023-10-25 9:51AM EST | 144.00 | 22.79 | 35.49 | 35.73 | 0.00 | - | - | 0 | 0.00% |
| IWM240119C00145000 | 2023-11-24 12:43PM EST | 145.00 | 35.00 | 40.43 | 40.88 | 0.00 | - | 2 | 536 | 47.07% |
| IWM240119C00146000 | 2023-11-24 11:08AM EST | 146.00 | 34.11 | 39.44 | 39.89 | 0.00 | - | 16 | 93 | 46.12% |
| IWM240119C00147000 | 2023-10-27 11:18AM EST | 147.00 | 19.10 | 32.18 | 33.79 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240119C00148000 | 2023-10-27 9:15AM EST | 148.00 | 18.55 | 31.20 | 32.15 | 0.00 | - | 1 | 6 | 0.00% |
| IWM240119C00149000 | 2023-11-10 11:52AM EST | 149.00 | 20.33 | 36.48 | 36.94 | 0.00 | - | 2 | 77 | 43.53% |
| IWM240119C00150000 | 2023-12-01 3:26PM EST | 150.00 | 34.68 | 35.49 | 35.94 | +4.47 | +14.80% | 59 | 1,023 | 42.48% |
| IWM240119C00151000 | 2023-10-30 8:52AM EST | 151.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| IWM240119C00152000 | 2023-11-17 2:10PM EST | 152.00 | 27.60 | 33.53 | 34.00 | 0.00 | - | 1 | 32 | 40.99% |
| IWM240119C00153000 | 2023-12-01 3:44PM EST | 153.00 | 32.40 | 32.55 | 32.99 | +6.14 | +23.38% | 1 | 310 | 39.84% |
| IWM240119C00154000 | 2023-11-03 8:42AM EST | 154.00 | 22.48 | 31.57 | 32.04 | 0.00 | - | 20 | 98 | 39.26% |
| IWM240119C00155000 | 2023-12-01 11:59AM EST | 155.00 | 29.43 | 30.59 | 31.02 | +3.77 | +14.69% | 13 | 1,524 | 38.03% |
| IWM240119C00156000 | 2023-11-24 11:01AM EST | 156.00 | 24.45 | 29.62 | 30.07 | 0.00 | - | 2 | 70 | 37.43% |
| IWM240119C00157000 | 2023-11-06 12:47PM EST | 157.00 | 17.94 | 28.64 | 29.11 | 0.00 | - | 1 | 437 | 36.72% |
| IWM240119C00158000 | 2023-11-24 10:11AM EST | 158.00 | 22.48 | 27.67 | 28.12 | 0.00 | - | 2 | 216 | 35.74% |
| IWM240119C00159000 | 2023-11-24 10:59AM EST | 159.00 | 21.68 | 26.70 | 27.15 | 0.00 | - | 1 | 115 | 34.94% |
| IWM240119C00160000 | 2023-12-01 3:59PM EST | 160.00 | 25.75 | 25.74 | 26.20 | +5.24 | +25.55% | 29 | 11,557 | 34.28% |
| IWM240119C00161000 | 2023-11-14 2:06PM EST | 161.00 | 18.10 | 24.77 | 25.22 | 0.00 | - | 1 | 152 | 33.35% |
| IWM240119C00162000 | 2023-11-30 9:32AM EST | 162.00 | 19.00 | 23.81 | 24.24 | 0.00 | - | 15 | 419 | 32.42% |
| IWM240119C00163000 | 2023-11-30 12:15PM EST | 163.00 | 17.76 | 22.85 | 23.30 | 0.00 | - | 20 | 1,304 | 31.79% |
| IWM240119C00164000 | 2023-12-01 12:57PM EST | 164.00 | 21.61 | 21.90 | 22.32 | +4.97 | +29.87% | 6 | 636 | 30.84% |
| IWM240119C00165000 | 2023-12-01 3:35PM EST | 165.00 | 20.57 | 20.96 | 21.37 | +4.75 | +30.03% | 175 | 4,878 | 30.09% |
| IWM240119C00166000 | 2023-12-01 2:03PM EST | 166.00 | 19.15 | 20.02 | 20.43 | +3.35 | +21.20% | 21 | 1,669 | 29.38% |
| IWM240119C00167000 | 2023-12-01 12:09PM EST | 167.00 | 18.14 | 19.09 | 19.52 | +4.11 | +29.29% | 76 | 4,948 | 28.85% |
| IWM240119C00168000 | 2023-12-01 12:57PM EST | 168.00 | 17.39 | 18.18 | 18.57 | +4.29 | +32.75% | 319 | 1,315 | 28.03% |
| IWM240119C00169000 | 2023-12-01 11:58AM EST | 169.00 | 16.46 | 17.25 | 17.71 | +3.68 | +28.79% | 6 | 1,037 | 27.71% |
| IWM240119C00170000 | 2023-12-01 3:58PM EST | 170.00 | 16.47 | 16.36 | 16.75 | +5.00 | +43.59% | 222 | 18,430 | 26.77% |
| IWM240119C00171000 | 2023-12-01 3:58PM EST | 171.00 | 15.58 | 15.53 | 15.74 | +4.99 | +47.12% | 171 | 7,490 | 25.54% |
| IWM240119C00172000 | 2023-12-01 2:26PM EST | 172.00 | 13.62 | 14.68 | 14.86 | +3.52 | +34.85% | 7 | 8,459 | 25.00% |
| IWM240119C00173000 | 2023-12-01 2:14PM EST | 173.00 | 13.49 | 13.75 | 14.00 | +3.99 | +42.00% | 325 | 25,366 | 24.51% |
| IWM240119C00174000 | 2023-12-01 3:43PM EST | 174.00 | 12.68 | 12.91 | 13.27 | +4.07 | +47.27% | 23 | 7,739 | 24.61% |
| IWM240119C00175000 | 2023-12-01 4:02PM EST | 175.00 | 12.07 | 12.16 | 12.33 | +4.41 | +57.57% | 8,436 | 34,104 | 23.61% |
| IWM240119C00176000 | 2023-12-01 3:25PM EST | 176.00 | 10.54 | 11.34 | 11.52 | +3.50 | +49.72% | 204 | 2,287 | 23.18% |
| IWM240119C00177000 | 2023-12-01 3:59PM EST | 177.00 | 10.40 | 10.56 | 10.73 | +3.92 | +60.49% | 912 | 20,485 | 22.77% |
| IWM240119C00178000 | 2023-12-01 4:05PM EST | 178.00 | 9.80 | 9.81 | 9.95 | +3.88 | +65.54% | 1,129 | 20,927 | 22.32% |
| IWM240119C00179000 | 2023-12-01 3:48PM EST | 179.00 | 9.00 | 9.07 | 9.22 | +3.67 | +68.86% | 331 | 10,164 | 22.00% |
| IWM240119C00180000 | 2023-12-01 4:12PM EST | 180.00 | 8.40 | 8.41 | 8.50 | +3.62 | +75.73% | 8,618 | 63,288 | 21.64% |
| IWM240119C00181000 | 2023-12-01 4:13PM EST | 181.00 | 7.76 | 7.73 | 7.80 | +3.51 | +82.59% | 1,055 | 4,736 | 21.27% |
| IWM240119C00182000 | 2023-12-01 4:08PM EST | 182.00 | 7.10 | 7.09 | 7.15 | +3.28 | +85.86% | 2,367 | 10,174 | 21.00% |
| IWM240119C00183000 | 2023-12-01 4:07PM EST | 183.00 | 6.41 | 6.48 | 6.54 | +3.00 | +87.98% | 757 | 1,512 | 20.79% |
| IWM240119C00184000 | 2023-12-01 4:13PM EST | 184.00 | 5.90 | 5.90 | 5.97 | +2.83 | +92.18% | 2,988 | 2,481 | 20.62% |
| IWM240119C00185000 | 2023-12-01 4:09PM EST | 185.00 | 5.35 | 5.36 | 5.42 | +2.67 | +99.63% | 42,448 | 103,257 | 20.42% |
| IWM240119C00186000 | 2023-12-01 4:09PM EST | 186.00 | 4.86 | 4.85 | 4.90 | +2.55 | +110.39% | 41,365 | 977 | 20.23% |
| IWM240119C00187000 | 2023-12-01 4:07PM EST | 187.00 | 4.38 | 4.38 | 4.42 | +2.39 | +120.10% | 661 | 3,766 | 20.08% |
| IWM240119C00188000 | 2023-12-01 3:57PM EST | 188.00 | 3.89 | 3.94 | 3.98 | +2.06 | +112.57% | 2,449 | 14,911 | 19.96% |
| IWM240119C00189000 | 2023-12-01 3:51PM EST | 189.00 | 3.40 | 3.54 | 3.58 | +1.87 | +122.22% | 3,981 | 1,135 | 19.89% |
| IWM240119C00190000 | 2023-12-01 4:10PM EST | 190.00 | 3.21 | 3.17 | 3.20 | +1.81 | +129.29% | 54,523 | 57,999 | 19.79% |
| IWM240119C00191000 | 2023-12-01 3:58PM EST | 191.00 | 2.81 | 2.83 | 2.87 | +1.62 | +136.13% | 3,089 | 15,095 | 19.77% |
| IWM240119C00192000 | 2023-12-01 4:00PM EST | 192.00 | 2.46 | 2.53 | 2.56 | +1.43 | +138.83% | 2,904 | 19,521 | 19.73% |
| IWM240119C00193000 | 2023-12-01 4:05PM EST | 193.00 | 2.21 | 2.24 | 2.27 | +1.33 | +151.14% | 963 | 8,057 | 19.67% |
| IWM240119C00194000 | 2023-12-01 4:00PM EST | 194.00 | 1.94 | 1.98 | 2.02 | +1.18 | +155.26% | 2,234 | 17,023 | 19.67% |
| IWM240119C00195000 | 2023-12-01 4:14PM EST | 195.00 | 1.77 | 1.75 | 1.79 | +1.08 | +156.52% | 22,763 | 69,038 | 19.65% |
| IWM240119C00196000 | 2023-12-01 3:43PM EST | 196.00 | 1.48 | 1.54 | 1.58 | +0.91 | +159.65% | 6,016 | 2,582 | 19.64% |
| IWM240119C00197000 | 2023-12-01 4:03PM EST | 197.00 | 1.34 | 1.36 | 1.39 | +0.85 | +173.47% | 1,247 | 7,151 | 19.63% |
| IWM240119C00198000 | 2023-12-01 4:08PM EST | 198.00 | 1.18 | 1.19 | 1.22 | +0.74 | +168.18% | 891 | 2,641 | 19.62% |
| IWM240119C00199000 | 2023-12-01 4:05PM EST | 199.00 | 1.04 | 1.05 | 1.08 | +0.67 | +181.08% | 178 | 5,691 | 19.69% |
| IWM240119C00200000 | 2023-12-01 4:13PM EST | 200.00 | 0.92 | 0.92 | 0.94 | +0.59 | +178.79% | 41,712 | 43,304 | 19.65% |
| IWM240119C00205000 | 2023-12-01 3:57PM EST | 205.00 | 0.46 | 0.48 | 0.50 | +0.28 | +155.56% | 42,525 | 32,060 | 20.07% |
| IWM240119C00210000 | 2023-12-01 3:56PM EST | 210.00 | 0.27 | 0.26 | 0.27 | +0.16 | +145.45% | 936 | 13,361 | 20.66% |
| IWM240119C00215000 | 2023-12-01 4:08PM EST | 215.00 | 0.15 | 0.15 | 0.17 | +0.07 | +87.50% | 403 | 7,740 | 21.78% |
| IWM240119C00220000 | 2023-12-01 3:55PM EST | 220.00 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 262 | 16,606 | 22.56% |
| IWM240119C00225000 | 2023-12-01 3:40PM EST | 225.00 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 100 | 3,935 | 23.83% |
| IWM240119C00230000 | 2023-12-01 3:40PM EST | 230.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 101 | 26,291 | 25.00% |
| IWM240119C00235000 | 2023-12-01 3:24PM EST | 235.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 1,111 | 25.59% |
| IWM240119C00240000 | 2023-11-30 12:21PM EST | 240.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 41,269 | 27.54% |
| IWM240119C00245000 | 2023-11-15 10:11AM EST | 245.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 15 | 1,327 | 28.32% |
| IWM240119C00250000 | 2023-12-01 12:56PM EST | 250.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 2,594 | 30.08% |
| IWM240119C00255000 | 2023-11-30 12:02PM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,264 | 29.69% |
| IWM240119C00260000 | 2023-11-15 3:32PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 977 | 31.25% |
| IWM240119C00265000 | 2023-10-03 1:25PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 412 | 32.81% |
| IWM240119C00270000 | 2023-11-15 11:01AM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 425 | 34.38% |
| IWM240119C00275000 | 2023-06-05 11:05AM EST | 275.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 20 | 389 | 42.97% |
| IWM240119C00280000 | 2023-06-02 2:23PM EST | 280.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 5 | 271 | 46.09% |
| IWM240119C00285000 | 2023-09-06 2:26PM EST | 285.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 309 | 41.41% |
| IWM240119C00290000 | 2023-09-18 9:00AM EST | 290.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 440 | 42.97% |
| IWM240119C00295000 | 2023-08-23 10:33AM EST | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 250 | 405 | 41.80% |
| IWM240119C00300000 | 2023-07-28 9:57AM EST | 300.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 55 | 708 | 47.66% |
| IWM240119C00305000 | 2023-07-06 2:07PM EST | 305.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 803 | 51.56% |
| IWM240119C00310000 | 2023-08-22 2:23PM EST | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 188 | 45.70% |
| IWM240119C00315000 | 2023-02-22 10:11AM EST | 315.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 245 | 50.78% |
| IWM240119C00320000 | 2023-02-27 9:30AM EST | 320.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 395 | 51.17% |
| IWM240119C00325000 | 2023-07-19 10:34AM EST | 325.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 267 | 52.34% |
| IWM240119C00330000 | 2023-07-21 10:01AM EST | 330.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 450 | 52.34% |
| IWM240119C00335000 | 2023-05-18 10:59AM EST | 335.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 171 | 58.59% |
| IWM240119C00340000 | 2023-08-14 10:29AM EST | 340.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 323 | 53.13% |
| IWM240119C00345000 | 2023-07-27 11:09AM EST | 345.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 503 | 53.91% |
| IWM240119C00350000 | 2023-07-19 10:34AM EST | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 3,861 | 55.47% |
| IWM240119C00355000 | 2022-12-21 1:49PM EST | 355.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 449 | 58.20% |
| IWM240119C00360000 | 2022-08-18 12:56PM EST | 360.00 | 0.20 | 0.03 | 0.28 | 0.00 | - | 1 | 424 | 74.61% |
| IWM240119C00365000 | 2023-07-19 10:26AM EST | 365.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 467 | 58.59% |
Opções de vendapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240119P00085000 | 2023-11-29 9:30AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 509 | 65.63% |
| IWM240119P00090000 | 2023-11-20 10:47AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,261 | 62.50% |
| IWM240119P00095000 | 2023-11-22 9:43AM EST | 95.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 8,213 | 62.50% |
| IWM240119P00100000 | 2023-11-30 9:35AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,736 | 53.13% |
| IWM240119P00105000 | 2023-11-30 10:31AM EST | 105.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 2,237 | 53.91% |
| IWM240119P00110000 | 2023-12-01 3:29PM EST | 110.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 9,681 | 50.00% |
| IWM240119P00115000 | 2023-12-01 12:43PM EST | 115.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 85 | 6,431 | 49.02% |
| IWM240119P00120000 | 2023-12-01 3:44PM EST | 120.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 3 | 21,595 | 46.48% |
| IWM240119P00125000 | 2023-12-01 4:13PM EST | 125.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 12 | 8,127 | 43.36% |
| IWM240119P00130000 | 2023-12-01 3:58PM EST | 130.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 23 | 39,886 | 40.33% |
| IWM240119P00135000 | 2023-12-01 12:43PM EST | 135.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 15 | 12,868 | 37.79% |
| IWM240119P00140000 | 2023-12-01 3:42PM EST | 140.00 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 27 | 37,225 | 35.35% |
| IWM240119P00141000 | 2023-11-29 3:34PM EST | 141.00 | 0.15 | 0.10 | 0.11 | 0.00 | - | 72 | 6,870 | 34.57% |
| IWM240119P00142000 | 2023-12-01 3:49PM EST | 142.00 | 0.11 | 0.10 | 0.12 | -0.06 | -35.29% | 20 | 5,893 | 34.18% |
| IWM240119P00143000 | 2023-12-01 3:07PM EST | 143.00 | 0.13 | 0.11 | 0.12 | -0.04 | -23.53% | 23 | 517 | 33.40% |
| IWM240119P00144000 | 2023-12-01 3:46PM EST | 144.00 | 0.13 | 0.12 | 0.13 | -0.14 | -51.85% | 73 | 10,992 | 33.01% |
| IWM240119P00145000 | 2023-12-01 3:37PM EST | 145.00 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 89 | 33,203 | 32.57% |
| IWM240119P00146000 | 2023-12-01 10:46AM EST | 146.00 | 0.19 | 0.13 | 0.15 | -0.02 | -9.52% | 1 | 894 | 32.13% |
| IWM240119P00147000 | 2023-12-01 3:55PM EST | 147.00 | 0.14 | 0.14 | 0.16 | -0.08 | -36.36% | 15 | 20,618 | 31.64% |
| IWM240119P00148000 | 2023-11-30 11:51AM EST | 148.00 | 0.16 | 0.15 | 0.17 | -0.07 | -30.43% | 1 | 1,031 | 31.10% |
| IWM240119P00149000 | 2023-11-30 10:11AM EST | 149.00 | 0.25 | 0.16 | 0.18 | 0.00 | - | 4 | 1,478 | 30.57% |
| IWM240119P00150000 | 2023-12-01 3:27PM EST | 150.00 | 0.18 | 0.17 | 0.19 | -0.07 | -28.00% | 125 | 42,160 | 30.03% |
| IWM240119P00151000 | 2023-12-01 2:11PM EST | 151.00 | 0.21 | 0.18 | 0.20 | -0.07 | -25.00% | 3 | 1,452 | 29.49% |
| IWM240119P00152000 | 2023-12-01 3:42PM EST | 152.00 | 0.21 | 0.20 | 0.21 | -0.08 | -27.59% | 18 | 1,817 | 28.91% |
| IWM240119P00153000 | 2023-12-01 3:26PM EST | 153.00 | 0.24 | 0.21 | 0.22 | -0.08 | -25.00% | 52 | 2,255 | 28.32% |
| IWM240119P00154000 | 2023-12-01 4:05PM EST | 154.00 | 0.23 | 0.22 | 0.24 | -0.12 | -34.29% | 3 | 11,771 | 27.93% |
| IWM240119P00155000 | 2023-12-01 3:30PM EST | 155.00 | 0.26 | 0.24 | 0.25 | -0.12 | -31.58% | 61 | 36,034 | 27.30% |
| IWM240119P00156000 | 2023-12-01 3:28PM EST | 156.00 | 0.28 | 0.26 | 0.27 | -0.11 | -28.21% | 86 | 791 | 26.86% |
| IWM240119P00157000 | 2023-12-01 3:43PM EST | 157.00 | 0.28 | 0.28 | 0.29 | -0.17 | -37.78% | 18 | 4,147 | 26.37% |
| IWM240119P00158000 | 2023-12-01 4:06PM EST | 158.00 | 0.31 | 0.30 | 0.31 | -0.17 | -35.42% | 175 | 9,828 | 25.88% |
| IWM240119P00159000 | 2023-12-01 4:05PM EST | 159.00 | 0.33 | 0.32 | 0.33 | -0.20 | -37.74% | 22 | 3,022 | 25.34% |
| IWM240119P00160000 | 2023-12-01 4:09PM EST | 160.00 | 0.35 | 0.34 | 0.36 | -0.22 | -38.60% | 825 | 106,886 | 24.93% |
| IWM240119P00161000 | 2023-12-01 3:37PM EST | 161.00 | 0.38 | 0.37 | 0.38 | -0.25 | -39.68% | 34 | 4,447 | 24.34% |
| IWM240119P00162000 | 2023-12-01 4:05PM EST | 162.00 | 0.42 | 0.40 | 0.42 | -0.30 | -41.67% | 779 | 19,890 | 23.98% |
| IWM240119P00163000 | 2023-12-01 3:48PM EST | 163.00 | 0.48 | 0.44 | 0.45 | -0.28 | -36.84% | 809 | 4,565 | 23.46% |
| IWM240119P00164000 | 2023-12-01 4:05PM EST | 164.00 | 0.50 | 0.48 | 0.50 | -0.34 | -40.48% | 2,191 | 21,568 | 23.12% |
| IWM240119P00165000 | 2023-12-01 3:59PM EST | 165.00 | 0.55 | 0.53 | 0.54 | -0.38 | -40.86% | 1,668 | 67,682 | 22.63% |
| IWM240119P00166000 | 2023-12-01 4:00PM EST | 166.00 | 0.62 | 0.58 | 0.60 | -0.46 | -42.59% | 131 | 42,069 | 22.32% |
| IWM240119P00167000 | 2023-12-01 4:12PM EST | 167.00 | 0.66 | 0.65 | 0.66 | -0.49 | -42.61% | 565 | 9,035 | 21.91% |
| IWM240119P00168000 | 2023-12-01 3:49PM EST | 168.00 | 0.74 | 0.71 | 0.73 | -0.54 | -42.19% | 257 | 60,605 | 21.56% |
| IWM240119P00169000 | 2023-12-01 4:09PM EST | 169.00 | 0.80 | 0.79 | 0.81 | -0.59 | -42.45% | 243 | 20,744 | 21.20% |
| IWM240119P00170000 | 2023-12-01 4:13PM EST | 170.00 | 0.90 | 0.88 | 0.91 | -0.73 | -44.79% | 79,696 | 142,131 | 20.94% |
| IWM240119P00171000 | 2023-12-01 4:13PM EST | 171.00 | 1.01 | 0.98 | 1.01 | -0.81 | -44.51% | 4,355 | 12,558 | 20.59% |
| IWM240119P00172000 | 2023-12-01 4:05PM EST | 172.00 | 1.12 | 1.10 | 1.13 | -0.97 | -46.41% | 146,275 | 14,933 | 20.31% |
| IWM240119P00173000 | 2023-12-01 3:59PM EST | 173.00 | 1.27 | 1.23 | 1.26 | -0.99 | -43.81% | 292 | 43,866 | 20.01% |
| IWM240119P00174000 | 2023-12-01 4:12PM EST | 174.00 | 1.40 | 1.38 | 1.41 | -1.19 | -45.95% | 697 | 3,650 | 19.73% |
| IWM240119P00175000 | 2023-12-01 4:12PM EST | 175.00 | 1.58 | 1.56 | 1.58 | -1.22 | -43.57% | 3,755 | 34,955 | 19.47% |
| IWM240119P00176000 | 2023-12-01 4:11PM EST | 176.00 | 1.76 | 1.73 | 1.77 | -1.38 | -43.95% | 42,184 | 11,672 | 19.23% |
| IWM240119P00177000 | 2023-12-01 4:13PM EST | 177.00 | 1.96 | 1.95 | 1.98 | -1.56 | -44.32% | 1,705 | 17,398 | 18.97% |
| IWM240119P00178000 | 2023-12-01 4:04PM EST | 178.00 | 2.24 | 2.18 | 2.22 | -1.68 | -42.86% | 3,391 | 15,401 | 18.76% |
| IWM240119P00179000 | 2023-12-01 4:12PM EST | 179.00 | 2.47 | 2.44 | 2.48 | -1.87 | -43.09% | 2,474 | 9,715 | 18.53% |
| IWM240119P00180000 | 2023-12-01 4:14PM EST | 180.00 | 2.77 | 2.74 | 2.77 | -1.95 | -41.31% | 13,011 | 43,405 | 18.32% |
| IWM240119P00181000 | 2023-12-01 3:58PM EST | 181.00 | 3.11 | 3.06 | 3.10 | -2.21 | -41.54% | 3,335 | 1,748 | 18.16% |
| IWM240119P00182000 | 2023-12-01 4:00PM EST | 182.00 | 3.53 | 3.42 | 3.45 | -2.42 | -40.67% | 3,003 | 1,218 | 17.96% |
| IWM240119P00183000 | 2023-12-01 4:08PM EST | 183.00 | 3.83 | 3.80 | 3.85 | -2.72 | -41.53% | 1,155 | 209 | 17.84% |
| IWM240119P00184000 | 2023-12-01 4:00PM EST | 184.00 | 4.36 | 4.24 | 4.27 | -2.92 | -40.11% | 1,931 | 78 | 17.66% |
| IWM240119P00185000 | 2023-12-01 4:14PM EST | 185.00 | 4.73 | 4.72 | 4.74 | -3.03 | -39.05% | 6,262 | 17,118 | 17.55% |
| IWM240119P00186000 | 2023-12-01 3:13PM EST | 186.00 | 5.32 | 5.20 | 5.24 | -3.45 | -39.34% | 240 | 151 | 17.43% |
| IWM240119P00187000 | 2023-12-01 3:55PM EST | 187.00 | 5.84 | 5.74 | 5.79 | -3.38 | -36.66% | 123 | 1,025 | 17.37% |
| IWM240119P00188000 | 2023-12-01 2:22PM EST | 188.00 | 7.21 | 6.31 | 6.37 | -5.86 | -44.84% | 81 | 19 | 17.30% |
| IWM240119P00190000 | 2023-12-01 4:09PM EST | 190.00 | 7.56 | 7.57 | 7.65 | -3.80 | -33.45% | 169 | 3,062 | 17.23% |
| IWM240119P00191000 | 2023-11-30 11:10AM EST | 191.00 | 12.00 | 8.23 | 8.33 | 0.00 | - | 4 | 1,397 | 17.18% |
| IWM240119P00192000 | 2023-11-29 10:27AM EST | 192.00 | 12.57 | 8.93 | 9.21 | 0.00 | - | 20 | 34 | 17.86% |
| IWM240119P00193000 | 2023-12-01 3:55PM EST | 193.00 | 9.86 | 9.67 | 9.95 | -4.47 | -31.19% | 1 | 5 | 17.85% |
| IWM240119P00194000 | 2023-11-30 9:53AM EST | 194.00 | 15.12 | 10.35 | 10.73 | 0.00 | - | 2 | 2 | 17.90% |
| IWM240119P00195000 | 2023-12-01 3:51PM EST | 195.00 | 11.51 | 11.11 | 11.51 | -3.09 | -21.16% | 11 | 692 | 17.84% |
| IWM240119P00196000 | 2023-11-30 9:53AM EST | 196.00 | 16.97 | 11.97 | 12.34 | 0.00 | - | 2 | 7 | 17.93% |
| IWM240119P00197000 | 2023-12-01 11:57AM EST | 197.00 | 13.10 | 12.89 | 13.19 | -6.55 | -33.33% | 7 | 7 | 18.03% |
| IWM240119P00198000 | 2023-11-21 9:30AM EST | 198.00 | 19.82 | 13.75 | 14.06 | 0.00 | - | 1 | 2 | 18.14% |
| IWM240119P00199000 | 2023-12-01 3:29PM EST | 199.00 | 15.51 | 14.63 | 14.93 | -6.61 | -29.88% | 1 | 2,520 | 18.16% |
| IWM240119P00200000 | 2023-12-01 3:53PM EST | 200.00 | 15.80 | 15.53 | 15.82 | -4.40 | -21.78% | 112 | 1,086 | 18.23% |
| IWM240119P00205000 | 2023-11-29 9:42AM EST | 205.00 | 24.38 | 20.10 | 20.54 | 0.00 | - | 1 | 2 | 19.61% |
| IWM240119P00210000 | 2023-11-29 10:22AM EST | 210.00 | 29.68 | 24.93 | 25.40 | 0.00 | - | 2 | 227 | 21.24% |
| IWM240119P00215000 | 2023-10-02 11:16AM EST | 215.00 | 40.70 | 49.60 | 49.88 | 0.00 | - | 2 | 0 | 113.37% |
| IWM240119P00220000 | 2023-11-09 3:46PM EST | 220.00 | 52.84 | 34.85 | 35.29 | 0.00 | - | 8 | 5 | 25.20% |
| IWM240119P00225000 | 2023-11-16 2:59PM EST | 225.00 | 48.82 | 39.80 | 40.27 | 0.00 | - | 27 | 13 | 27.39% |
| IWM240119P00230000 | 2023-12-01 3:31PM EST | 230.00 | 45.66 | 44.80 | 45.25 | -7.04 | -13.36% | 4 | 10 | 29.35% |
| IWM240119P00235000 | 2023-11-21 2:50PM EST | 235.00 | 57.84 | 49.79 | 50.23 | 0.00 | - | 1 | 0 | 31.15% |
| IWM240119P00240000 | 2023-11-27 9:30AM EST | 240.00 | 61.46 | 54.75 | 55.22 | 0.00 | - | 1 | 0 | 33.11% |
| IWM240119P00245000 | 2023-11-09 3:46PM EST | 245.00 | 77.84 | 59.73 | 60.20 | 0.00 | - | 6 | 0 | 34.47% |
| IWM240119P00250000 | 2023-10-24 2:59PM EST | 250.00 | 83.55 | 71.72 | 71.93 | 0.00 | - | 3 | 3 | 90.26% |
| IWM240119P00255000 | 2023-11-27 9:30AM EST | 255.00 | 76.44 | 69.71 | 70.17 | 0.00 | - | 5 | 0 | 37.21% |
| IWM240119P00260000 | 2023-11-09 3:46PM EST | 260.00 | 92.82 | 74.70 | 75.16 | 0.00 | - | 5 | 0 | 38.48% |
| IWM240119P00265000 | 2022-06-10 11:51AM EST | 265.00 | 87.18 | 87.00 | 92.00 | 0.00 | - | 4 | 0 | 113.25% |
| IWM240119P00270000 | 2023-05-09 1:31PM EST | 270.00 | 95.77 | 81.93 | 85.33 | 0.00 | - | 2 | 0 | 49.22% |
| IWM240119P00275000 | 2023-09-14 1:24PM EST | 275.00 | 89.97 | 104.81 | 105.09 | 0.00 | - | 44 | 0 | 143.92% |
| IWM240119P00280000 | 2023-09-20 1:49PM EST | 280.00 | 98.56 | 113.44 | 113.72 | 0.00 | - | 6 | 0 | 162.21% |
| IWM240119P00285000 | 2023-01-11 1:01PM EST | 285.00 | 103.22 | 94.02 | 95.47 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240119P00290000 | 2023-04-25 3:04PM EST | 290.00 | 117.57 | 115.66 | 116.42 | 0.00 | - | 4 | 0 | 135.77% |
| IWM240119P00295000 | 2023-08-30 1:56PM EST | 295.00 | 105.87 | 117.98 | 118.23 | 0.00 | - | 1 | 0 | 124.13% |
| IWM240119P00300000 | 2023-08-30 1:56PM EST | 300.00 | 110.85 | 122.98 | 123.23 | 0.00 | - | 1 | 0 | 126.79% |
| IWM240119P00305000 | 2022-12-02 12:29PM EST | 305.00 | 118.38 | 128.23 | 131.99 | 0.00 | - | 2 | 0 | 139.56% |
| IWM240119P00310000 | 2023-06-14 2:17PM EST | 310.00 | 124.27 | 118.27 | 118.80 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240119P00315000 | 2022-11-09 12:52PM EST | 315.00 | 137.97 | 134.50 | 139.43 | 0.00 | - | 2 | 0 | 128.06% |
| IWM240119P00320000 | 2022-10-28 10:57AM EST | 320.00 | 138.61 | 132.27 | 136.76 | 0.00 | - | 100 | 0 | 91.92% |
| IWM240119P00325000 | 2022-11-07 10:20AM EST | 325.00 | 146.14 | 142.82 | 146.38 | 0.00 | - | 2 | 0 | 117.93% |
| IWM240119P00330000 | 2022-10-28 10:59AM EST | 330.00 | 148.64 | 142.56 | 146.92 | 0.00 | - | 150 | 0 | 97.51% |
| IWM240119P00335000 | 2022-10-28 11:00AM EST | 335.00 | 153.98 | 147.37 | 151.80 | 0.00 | - | 150 | 0 | 98.05% |
| IWM240119P00340000 | 2023-04-12 2:18PM EST | 340.00 | 164.07 | 167.06 | 167.73 | 0.00 | - | 2 | 0 | 167.74% |
| IWM240119P00345000 | 2022-11-07 10:18AM EST | 345.00 | 166.27 | 162.11 | 166.61 | 0.00 | - | 2 | 0 | 124.46% |
| IWM240119P00350000 | 2022-10-28 11:05AM EST | 350.00 | 168.83 | 162.00 | 167.00 | 0.00 | - | 100 | 0 | 105.68% |
| IWM240119P00355000 | 2023-11-09 10:27AM EST | 355.00 | 185.16 | 169.54 | 170.01 | 0.00 | - | 50 | 0 | 0.00% |
| IWM240119P00360000 | 2023-10-12 8:30AM EST | 360.00 | 184.22 | 190.65 | 190.88 | 0.00 | - | 1 | 0 | 192.20% |
| IWM240119P00365000 | 2023-10-26 9:00AM EST | 365.00 | 201.07 | 185.40 | 186.57 | 0.00 | - | 1 | 0 | 143.32% |
© 2023 Yahoo. Todos os direitos reservados.