Mercado fechado
BOVESPA
127.093,57 +1.084,00 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,77 (-0,12%) PETROLEO CRU
71,26 +1,92 (+2,77%) OURO
2.020,80 -25,60 (-1,25%) Bitcoin USD
43.869,23 +646,19 (+1,50%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara16 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240216C00100000 | 2023-11-14 3:29PM EST | 100.00 | 78.80 | 86.76 | 87.02 | 0.00 | - | 6 | 2 | 58.79% |
| IWM240216C00105000 | 2023-11-16 11:03AM EST | 105.00 | 71.53 | 81.83 | 82.09 | 0.00 | - | - | 1 | 58.79% |
| IWM240216C00113000 | 2023-11-14 9:42AM EST | 113.00 | 63.10 | 73.94 | 74.19 | 0.00 | - | - | 0 | 56.01% |
| IWM240216C00125000 | 2023-07-18 1:05PM EST | 125.00 | 73.29 | 61.98 | 62.31 | 0.00 | - | 2 | 2 | 51.42% |
| IWM240216C00130000 | 2023-11-17 9:32AM EST | 130.00 | 48.75 | 57.19 | 57.44 | 0.00 | - | 5 | 8 | 49.19% |
| IWM240216C00131000 | 2023-08-22 8:37AM EST | 131.00 | 57.33 | 47.95 | 48.21 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240216C00133000 | 2023-07-07 2:39PM EST | 133.00 | 56.38 | 64.17 | 64.67 | 0.00 | - | 2 | 1 | 110.19% |
| IWM240216C00138000 | 2023-10-23 2:24PM EST | 138.00 | 30.80 | 41.32 | 41.60 | 0.00 | - | - | 2 | 0.00% |
| IWM240216C00140000 | 2023-12-05 1:13PM EST | 140.00 | 45.64 | 47.36 | 47.62 | 0.00 | - | 1 | 17 | 42.88% |
| IWM240216C00141000 | 2023-08-01 8:48AM EST | 141.00 | 59.32 | 51.07 | 51.49 | 0.00 | - | 10 | 10 | 73.60% |
| IWM240216C00142000 | 2023-10-30 1:57PM EST | 142.00 | 24.70 | 38.29 | 38.57 | 0.00 | - | 1 | 2 | 0.00% |
| IWM240216C00144000 | 2023-11-30 3:20PM EST | 144.00 | 36.78 | 43.45 | 43.70 | 0.00 | - | 26 | 144 | 40.31% |
| IWM240216C00145000 | 2023-12-01 10:44AM EST | 145.00 | 37.54 | 42.47 | 42.72 | 0.00 | - | 1 | 3 | 39.65% |
| IWM240216C00146000 | 2023-11-09 2:00PM EST | 146.00 | 24.72 | 41.50 | 41.74 | 0.00 | - | - | 10 | 38.99% |
| IWM240216C00147000 | 2023-10-23 12:20PM EST | 147.00 | 23.99 | 32.64 | 32.90 | 0.00 | - | - | 5 | 0.00% |
| IWM240216C00148000 | 2023-12-07 10:27AM EST | 148.00 | 38.08 | 39.54 | 39.79 | 0.00 | - | 1 | 20 | 37.74% |
| IWM240216C00149000 | 2023-10-23 12:20PM EST | 149.00 | 22.30 | 30.74 | 31.01 | 0.00 | - | 1 | 40 | 0.00% |
| IWM240216C00150000 | 2023-12-08 3:48PM EST | 150.00 | 38.07 | 37.60 | 37.84 | +2.52 | +7.09% | 31 | 239 | 36.48% |
| IWM240216C00151000 | 2023-12-06 10:12AM EST | 151.00 | 37.97 | 36.63 | 36.87 | 0.00 | - | 39 | 60 | 35.88% |
| IWM240216C00152000 | 2023-11-13 12:28PM EST | 152.00 | 20.36 | 35.65 | 35.90 | 0.00 | - | 30 | 43 | 35.27% |
| IWM240216C00153000 | 2023-11-20 10:03AM EST | 153.00 | 27.87 | 34.68 | 34.93 | 0.00 | - | 1 | 1 | 34.64% |
| IWM240216C00154000 | 2023-11-02 10:12AM EST | 154.00 | 18.57 | 32.41 | 32.98 | 0.00 | - | 1 | 1 | 22.93% |
| IWM240216C00155000 | 2023-11-24 10:52AM EST | 155.00 | 26.15 | 32.75 | 33.00 | 0.00 | - | 1 | 20 | 33.45% |
| IWM240216C00156000 | 2023-12-01 11:49AM EST | 156.00 | 28.84 | 31.79 | 32.03 | 0.00 | - | 1 | 108 | 32.80% |
| IWM240216C00157000 | 2023-11-17 12:50PM EST | 157.00 | 23.74 | 30.83 | 31.08 | 0.00 | - | 1 | 1 | 32.29% |
| IWM240216C00158000 | 2023-12-01 10:54AM EST | 158.00 | 25.52 | 29.88 | 30.12 | 0.00 | - | 3 | 60 | 31.69% |
| IWM240216C00159000 | 2023-12-06 3:46PM EST | 159.00 | 26.75 | 28.92 | 29.16 | 0.00 | - | 1 | 80 | 31.08% |
| IWM240216C00160000 | 2023-12-04 1:52PM EST | 160.00 | 27.93 | 27.97 | 28.21 | 0.00 | - | 1 | 85 | 30.52% |
| IWM240216C00161000 | 2023-11-24 10:51AM EST | 161.00 | 20.86 | 27.03 | 27.27 | 0.00 | - | 2 | 67 | 30.01% |
| IWM240216C00162000 | 2023-11-27 3:35PM EST | 162.00 | 19.53 | 26.09 | 26.32 | 0.00 | - | 20 | 24 | 29.41% |
| IWM240216C00163000 | 2023-11-27 1:46PM EST | 163.00 | 18.38 | 25.15 | 25.39 | 0.00 | - | 1 | 161 | 28.92% |
| IWM240216C00164000 | 2023-11-28 9:59AM EST | 164.00 | 16.45 | 24.22 | 24.46 | 0.00 | - | 1 | 46 | 28.41% |
| IWM240216C00165000 | 2023-12-08 4:11PM EST | 165.00 | 23.38 | 23.30 | 23.53 | +1.65 | +7.59% | 121 | 630 | 27.87% |
| IWM240216C00166000 | 2023-12-01 2:34PM EST | 166.00 | 20.41 | 22.38 | 22.62 | 0.00 | - | 1 | 154 | 27.42% |
| IWM240216C00167000 | 2023-12-01 10:38AM EST | 167.00 | 21.76 | 21.47 | 21.71 | +4.73 | +27.77% | 1 | 213 | 26.94% |
| IWM240216C00168000 | 2023-12-07 9:56AM EST | 168.00 | 18.80 | 20.57 | 20.80 | 0.00 | - | 1 | 358 | 26.44% |
| IWM240216C00169000 | 2023-12-04 3:43PM EST | 169.00 | 20.06 | 19.68 | 19.91 | 0.00 | - | 2 | 369 | 26.00% |
| IWM240216C00170000 | 2023-12-08 2:33PM EST | 170.00 | 19.27 | 18.80 | 19.03 | +1.48 | +8.32% | 12 | 2,136 | 25.57% |
| IWM240216C00171000 | 2023-12-06 12:47PM EST | 171.00 | 17.55 | 17.94 | 18.16 | 0.00 | - | 4 | 501 | 25.17% |
| IWM240216C00172000 | 2023-12-08 2:34PM EST | 172.00 | 17.46 | 17.08 | 17.30 | +1.60 | +10.09% | 56 | 5,450 | 24.76% |
| IWM240216C00173000 | 2023-12-07 9:37AM EST | 173.00 | 14.21 | 16.24 | 16.45 | 0.00 | - | 1 | 369 | 24.35% |
| IWM240216C00174000 | 2023-12-07 12:47PM EST | 174.00 | 14.57 | 15.41 | 15.63 | 0.00 | - | 3 | 586 | 24.03% |
| IWM240216C00175000 | 2023-12-08 2:43PM EST | 175.00 | 14.92 | 14.60 | 14.81 | +1.63 | +12.26% | 13 | 4,677 | 23.66% |
| IWM240216C00176000 | 2023-12-08 2:38PM EST | 176.00 | 14.24 | 13.81 | 14.02 | +1.74 | +13.92% | 16 | 4,287 | 23.36% |
| IWM240216C00177000 | 2023-12-08 3:05PM EST | 177.00 | 13.56 | 13.03 | 13.23 | +0.44 | +3.35% | 10 | 3,026 | 23.00% |
| IWM240216C00178000 | 2023-12-08 2:46PM EST | 178.00 | 12.53 | 12.27 | 12.47 | +2.00 | +18.99% | 17 | 581 | 22.71% |
| IWM240216C00179000 | 2023-12-08 3:55PM EST | 179.00 | 11.76 | 11.53 | 11.73 | +1.03 | +9.60% | 71 | 3,352 | 22.43% |
| IWM240216C00180000 | 2023-12-08 3:53PM EST | 180.00 | 11.02 | 10.81 | 11.00 | +0.69 | +6.68% | 291 | 3,751 | 22.12% |
| IWM240216C00181000 | 2023-12-08 12:17PM EST | 181.00 | 10.45 | 10.17 | 10.28 | +1.12 | +12.00% | 146 | 769 | 21.80% |
| IWM240216C00182000 | 2023-12-08 1:11PM EST | 182.00 | 9.34 | 9.50 | 9.60 | +0.69 | +7.98% | 74 | 5,355 | 21.53% |
| IWM240216C00183000 | 2023-12-08 3:48PM EST | 183.00 | 9.11 | 8.85 | 8.95 | +0.81 | +9.76% | 26 | 11,835 | 21.31% |
| IWM240216C00184000 | 2023-12-08 3:42PM EST | 184.00 | 8.58 | 8.23 | 8.32 | +0.85 | +11.00% | 325 | 3,111 | 21.08% |
| IWM240216C00185000 | 2023-12-08 3:44PM EST | 185.00 | 8.00 | 7.63 | 7.71 | +0.75 | +10.34% | 508 | 7,721 | 20.85% |
| IWM240216C00186000 | 2023-12-08 4:05PM EST | 186.00 | 7.12 | 7.06 | 7.14 | +0.70 | +10.90% | 471 | 9,699 | 20.67% |
| IWM240216C00187000 | 2023-12-08 3:59PM EST | 187.00 | 6.71 | 6.52 | 6.59 | +0.50 | +8.05% | 692 | 8,841 | 20.49% |
| IWM240216C00188000 | 2023-12-08 3:52PM EST | 188.00 | 6.10 | 6.01 | 6.08 | +0.49 | +8.73% | 3,790 | 5,466 | 20.35% |
| IWM240216C00189000 | 2023-12-08 12:51PM EST | 189.00 | 5.87 | 5.53 | 5.59 | +0.58 | +10.96% | 252 | 866 | 20.20% |
| IWM240216C00190000 | 2023-12-08 4:05PM EST | 190.00 | 5.12 | 5.08 | 5.13 | +0.27 | +5.57% | 778 | 16,335 | 20.08% |
| IWM240216C00191000 | 2023-12-08 3:48PM EST | 191.00 | 4.84 | 4.64 | 4.70 | +0.50 | +11.52% | 58 | 1,018 | 19.97% |
| IWM240216C00192000 | 2023-12-08 3:58PM EST | 192.00 | 4.35 | 4.24 | 4.29 | +0.46 | +11.83% | 76 | 3,215 | 19.84% |
| IWM240216C00193000 | 2023-12-08 4:12PM EST | 193.00 | 3.86 | 3.86 | 3.92 | +0.34 | +9.66% | 10,513 | 8,815 | 19.78% |
| IWM240216C00194000 | 2023-12-08 4:00PM EST | 194.00 | 3.58 | 3.52 | 3.57 | +0.38 | +11.87% | 22 | 1,425 | 19.70% |
| IWM240216C00195000 | 2023-12-08 4:09PM EST | 195.00 | 3.22 | 3.19 | 3.24 | +0.18 | +5.92% | 696 | 26,085 | 19.61% |
| IWM240216C00196000 | 2023-12-08 2:43PM EST | 196.00 | 3.05 | 2.89 | 2.95 | +0.28 | +10.11% | 8 | 2,589 | 19.59% |
| IWM240216C00197000 | 2023-12-08 4:12PM EST | 197.00 | 2.62 | 2.62 | 2.67 | +0.54 | +25.96% | 1,049 | 3,510 | 19.53% |
| IWM240216C00198000 | 2023-12-08 1:30PM EST | 198.00 | 2.55 | 2.36 | 2.41 | +0.39 | +18.06% | 369 | 1,202 | 19.46% |
| IWM240216C00199000 | 2023-12-08 1:22PM EST | 199.00 | 2.31 | 2.13 | 2.18 | +0.38 | +19.69% | 906 | 1,050 | 19.45% |
| IWM240216C00200000 | 2023-12-08 4:13PM EST | 200.00 | 1.91 | 1.91 | 1.96 | +0.16 | +9.14% | 1,881 | 18,371 | 19.40% |
| IWM240216C00205000 | 2023-12-08 3:33PM EST | 205.00 | 1.21 | 1.11 | 1.14 | +0.13 | +12.04% | 2,580 | 5,680 | 19.32% |
| IWM240216C00210000 | 2023-12-08 2:43PM EST | 210.00 | 0.68 | 0.64 | 0.67 | +0.10 | +17.24% | 249 | 10,468 | 19.57% |
| IWM240216C00215000 | 2023-12-08 1:22PM EST | 215.00 | 0.42 | 0.37 | 0.40 | +0.06 | +16.67% | 39 | 9,705 | 19.97% |
| IWM240216C00220000 | 2023-12-08 11:30AM EST | 220.00 | 0.25 | 0.23 | 0.25 | +0.02 | +8.70% | 2,050 | 3,459 | 20.56% |
| IWM240216C00225000 | 2023-12-08 4:03PM EST | 225.00 | 0.15 | 0.14 | 0.16 | +0.03 | +25.00% | 13 | 804 | 21.19% |
| IWM240216C00230000 | 2023-12-01 12:34PM EST | 230.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 12 | 892 | 22.02% |
| IWM240216C00235000 | 2023-12-07 10:16AM EST | 235.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 54 | 22.56% |
| IWM240216C00240000 | 2023-12-06 10:28AM EST | 240.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 4 | 1,250 | 23.34% |
| IWM240216C00245000 | 2023-12-06 10:22AM EST | 245.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 14 | 587 | 24.41% |
| IWM240216C00250000 | 2023-12-08 9:48AM EST | 250.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 1 | 2,932 | 25.20% |
| IWM240216C00255000 | 2023-11-15 11:38AM EST | 255.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 11 | 26.56% |
| IWM240216C00260000 | 2023-12-07 10:34AM EST | 260.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 30 | 382 | 26.95% |
| IWM240216C00265000 | 2023-11-17 9:42AM EST | 265.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 3 | 28.32% |
| IWM240216C00270000 | 2023-11-17 10:29AM EST | 270.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 29.69% |
| IWM240216C00275000 | 2023-10-13 2:52PM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 25 | 28.91% |
| IWM240216C00280000 | 2023-09-15 12:21PM EST | 280.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 850 | 850 | 30.47% |
| IWM240216C00290000 | 2023-09-18 8:56AM EST | 290.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 360 | 34.77% |
Opções de vendapara16 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240216P00085000 | 2023-11-30 3:00PM EST | 85.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 10 | 60.94% |
| IWM240216P00090000 | 2023-11-30 3:58PM EST | 90.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 26 | 310 | 56.64% |
| IWM240216P00093000 | 2023-11-30 3:58PM EST | 93.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 20 | 55.47% |
| IWM240216P00094000 | 2023-10-26 11:30AM EST | 94.00 | 0.20 | 0.03 | 0.05 | 0.00 | - | 10 | 0 | 58.79% |
| IWM240216P00095000 | 2023-11-28 11:03AM EST | 95.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 1 | 53.91% |
| IWM240216P00096000 | 2023-10-26 11:30AM EST | 96.00 | 0.22 | 0.03 | 0.07 | 0.00 | - | 11 | 0 | 58.59% |
| IWM240216P00098000 | 2023-11-30 3:57PM EST | 98.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 67 | 68 | 52.73% |
| IWM240216P00099000 | 2023-11-09 10:39AM EST | 99.00 | 0.11 | 0.02 | 0.03 | 0.00 | - | - | 20 | 51.95% |
| IWM240216P00100000 | 2023-12-07 1:15PM EST | 100.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 42 | 51.17% |
| IWM240216P00101000 | 2023-10-19 12:06PM EST | 101.00 | 0.23 | 0.06 | 0.08 | 0.00 | - | 10 | 10 | 56.45% |
| IWM240216P00102000 | 2023-11-30 3:58PM EST | 102.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 134 | 152 | 50.78% |
| IWM240216P00103000 | 2023-10-25 9:57AM EST | 103.00 | 0.25 | 0.05 | 0.07 | 0.00 | - | - | 0 | 53.91% |
| IWM240216P00104000 | 2023-11-30 3:57PM EST | 104.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 90 | 112 | 50.00% |
| IWM240216P00105000 | 2023-12-08 10:56AM EST | 105.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1 | 59 | 50.00% |
| IWM240216P00106000 | 2023-11-30 3:29PM EST | 106.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 194 | 222 | 49.22% |
| IWM240216P00107000 | 2023-11-01 9:12AM EST | 107.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 25.00% |
| IWM240216P00108000 | 2023-12-01 12:54PM EST | 108.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 582 | 48.83% |
| IWM240216P00109000 | 2023-12-05 3:45PM EST | 109.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 2 | 70 | 48.05% |
| IWM240216P00110000 | 2023-12-05 12:41PM EST | 110.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 36 | 7,153 | 47.27% |
| IWM240216P00111000 | 2023-12-01 3:07PM EST | 111.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 22 | 470 | 47.56% |
| IWM240216P00112000 | 2023-12-07 9:51AM EST | 112.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 61 | 46.88% |
| IWM240216P00113000 | 2023-12-05 12:33PM EST | 113.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 2 | 285 | 46.09% |
| IWM240216P00114000 | 2023-12-06 3:54PM EST | 114.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 5 | 49 | 45.31% |
| IWM240216P00115000 | 2023-12-05 10:00AM EST | 115.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 119 | 210 | 45.41% |
| IWM240216P00116000 | 2023-12-05 11:57AM EST | 116.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 21 | 838 | 44.73% |
| IWM240216P00117000 | 2023-12-06 3:45PM EST | 117.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 4 | 155 | 43.95% |
| IWM240216P00118000 | 2023-12-08 11:44AM EST | 118.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 1 | 313 | 43.16% |
| IWM240216P00119000 | 2023-12-01 2:35PM EST | 119.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 10 | 50 | 43.16% |
| IWM240216P00120000 | 2023-12-06 2:33PM EST | 120.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 14 | 492 | 42.48% |
| IWM240216P00121000 | 2023-12-08 11:26AM EST | 121.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 2 | 144 | 42.38% |
| IWM240216P00122000 | 2023-12-06 1:25PM EST | 122.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 10 | 62 | 41.60% |
| IWM240216P00123000 | 2023-12-08 11:43AM EST | 123.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 2 | 68 | 40.92% |
| IWM240216P00124000 | 2023-12-08 10:18AM EST | 124.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 2 | 49 | 40.72% |
| IWM240216P00125000 | 2023-12-08 9:54AM EST | 125.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 43 | 235 | 40.04% |
| IWM240216P00126000 | 2023-12-08 11:33AM EST | 126.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 20 | 171 | 39.84% |
| IWM240216P00127000 | 2023-11-28 12:44PM EST | 127.00 | 0.17 | 0.10 | 0.11 | 0.00 | - | 5 | 18 | 39.06% |
| IWM240216P00128000 | 2023-11-29 3:30PM EST | 128.00 | 0.17 | 0.10 | 0.12 | 0.00 | - | 3 | 74 | 38.87% |
| IWM240216P00129000 | 2023-12-01 3:07PM EST | 129.00 | 0.15 | 0.10 | 0.12 | 0.00 | - | 1 | 13 | 38.09% |
| IWM240216P00130000 | 2023-12-07 2:08PM EST | 130.00 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 1 | 1,071 | 37.79% |
| IWM240216P00131000 | 2023-12-08 2:59PM EST | 131.00 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 12 | 416 | 37.11% |
| IWM240216P00132000 | 2023-12-05 10:36AM EST | 132.00 | 0.18 | 0.12 | 0.14 | 0.00 | - | 1 | 197 | 36.82% |
| IWM240216P00133000 | 2023-12-08 1:03PM EST | 133.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 1 | 288 | 36.43% |
| IWM240216P00134000 | 2023-12-07 11:43AM EST | 134.00 | 0.17 | 0.14 | 0.15 | 0.00 | - | 3 | 241 | 35.74% |
| IWM240216P00135000 | 2023-12-07 12:14PM EST | 135.00 | 0.18 | 0.14 | 0.16 | 0.00 | - | 8 | 315 | 35.35% |
| IWM240216P00136000 | 2023-12-06 11:44AM EST | 136.00 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 2 | 1,093 | 34.96% |
| IWM240216P00137000 | 2023-12-08 1:52PM EST | 137.00 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 5 | 1,721 | 34.28% |
| IWM240216P00138000 | 2023-12-08 10:00AM EST | 138.00 | 0.19 | 0.17 | 0.18 | -0.02 | -9.52% | 2 | 714 | 33.84% |
| IWM240216P00139000 | 2023-12-07 10:14AM EST | 139.00 | 0.23 | 0.17 | 0.19 | 0.00 | - | 16 | 1,270 | 33.45% |
| IWM240216P00140000 | 2023-12-08 10:09AM EST | 140.00 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 20 | 7,795 | 33.01% |
| IWM240216P00141000 | 2023-12-07 12:10PM EST | 141.00 | 0.24 | 0.19 | 0.21 | 0.00 | - | 3 | 185 | 32.52% |
| IWM240216P00142000 | 2023-12-07 11:56AM EST | 142.00 | 0.25 | 0.20 | 0.22 | 0.00 | - | 3 | 762 | 32.08% |
| IWM240216P00143000 | 2023-12-07 10:15AM EST | 143.00 | 0.27 | 0.21 | 0.23 | 0.00 | - | 3 | 3,540 | 31.59% |
| IWM240216P00144000 | 2023-12-07 2:08PM EST | 144.00 | 0.24 | 0.22 | 0.24 | -0.03 | -11.11% | 1 | 1,961 | 31.10% |
| IWM240216P00145000 | 2023-12-07 1:05PM EST | 145.00 | 0.26 | 0.23 | 0.25 | -0.02 | -7.14% | 6 | 15,572 | 30.62% |
| IWM240216P00146000 | 2023-12-04 3:12PM EST | 146.00 | 0.27 | 0.24 | 0.26 | -0.03 | -10.00% | 118 | 1,810 | 30.10% |
| IWM240216P00147000 | 2023-12-07 10:15AM EST | 147.00 | 0.33 | 0.26 | 0.28 | 0.00 | - | 5 | 1,461 | 29.79% |
| IWM240216P00148000 | 2023-12-06 3:16PM EST | 148.00 | 0.33 | 0.27 | 0.29 | 0.00 | - | 3 | 3,959 | 29.25% |
| IWM240216P00149000 | 2023-12-07 9:33AM EST | 149.00 | 0.38 | 0.28 | 0.30 | 0.00 | - | 2 | 646 | 28.71% |
| IWM240216P00150000 | 2023-12-07 3:31PM EST | 150.00 | 0.31 | 0.30 | 0.32 | -0.06 | -16.22% | 16 | 11,809 | 28.32% |
| IWM240216P00151000 | 2023-12-01 3:42PM EST | 151.00 | 0.44 | 0.32 | 0.34 | 0.00 | - | 6 | 1,599 | 27.93% |
| IWM240216P00152000 | 2023-12-08 11:43AM EST | 152.00 | 0.38 | 0.33 | 0.36 | -0.04 | -9.52% | 12 | 735 | 27.49% |
| IWM240216P00153000 | 2023-12-08 4:07PM EST | 153.00 | 0.37 | 0.35 | 0.38 | -0.08 | -17.78% | 24 | 3,114 | 27.05% |
| IWM240216P00154000 | 2023-12-08 1:54PM EST | 154.00 | 0.39 | 0.38 | 0.40 | -0.15 | -27.78% | 2 | 1,076 | 26.61% |
| IWM240216P00155000 | 2023-12-08 3:52PM EST | 155.00 | 0.40 | 0.40 | 0.42 | -0.15 | -27.27% | 14 | 28,547 | 26.12% |
| IWM240216P00156000 | 2023-12-08 9:53AM EST | 156.00 | 0.46 | 0.42 | 0.45 | -0.08 | -14.81% | 6 | 3,089 | 25.76% |
| IWM240216P00157000 | 2023-12-08 11:08AM EST | 157.00 | 0.49 | 0.45 | 0.48 | -0.08 | -14.04% | 72 | 4,437 | 25.37% |
| IWM240216P00158000 | 2023-12-06 12:39PM EST | 158.00 | 0.58 | 0.48 | 0.51 | 0.00 | - | 5 | 2,087 | 24.95% |
| IWM240216P00159000 | 2023-12-08 4:09PM EST | 159.00 | 0.54 | 0.52 | 0.55 | -0.18 | -25.00% | 40 | 1,649 | 24.61% |
| IWM240216P00160000 | 2023-12-08 4:12PM EST | 160.00 | 0.57 | 0.56 | 0.59 | -0.15 | -20.83% | 204 | 43,054 | 24.24% |
| IWM240216P00161000 | 2023-12-08 4:09PM EST | 161.00 | 0.61 | 0.60 | 0.63 | -0.10 | -14.08% | 33 | 3,469 | 23.85% |
| IWM240216P00162000 | 2023-12-08 4:00PM EST | 162.00 | 0.65 | 0.65 | 0.68 | -0.19 | -22.62% | 179 | 1,174 | 23.51% |
| IWM240216P00163000 | 2023-12-08 2:29PM EST | 163.00 | 0.73 | 0.71 | 0.73 | -0.18 | -19.78% | 2 | 2,832 | 23.15% |
| IWM240216P00164000 | 2023-12-08 3:05PM EST | 164.00 | 0.78 | 0.76 | 0.79 | -0.19 | -19.59% | 1 | 11,015 | 22.82% |
| IWM240216P00165000 | 2023-12-08 3:57PM EST | 165.00 | 0.83 | 0.83 | 0.86 | -0.24 | -22.43% | 2,286 | 32,389 | 22.52% |
| IWM240216P00166000 | 2023-12-08 3:45PM EST | 166.00 | 0.88 | 0.91 | 0.93 | -0.28 | -24.14% | 9 | 2,811 | 22.19% |
| IWM240216P00167000 | 2023-12-08 4:00PM EST | 167.00 | 0.97 | 0.98 | 1.01 | -0.28 | -22.40% | 7 | 2,012 | 21.89% |
| IWM240216P00168000 | 2023-12-08 4:00PM EST | 168.00 | 1.06 | 1.07 | 1.11 | -0.30 | -22.06% | 24 | 4,632 | 21.66% |
| IWM240216P00169000 | 2023-12-08 3:50PM EST | 169.00 | 1.15 | 1.17 | 1.21 | -0.33 | -22.30% | 19 | 1,431 | 21.38% |
| IWM240216P00170000 | 2023-12-08 3:18PM EST | 170.00 | 1.25 | 1.28 | 1.32 | -0.32 | -20.38% | 223 | 17,923 | 21.11% |
| IWM240216P00171000 | 2023-12-08 3:53PM EST | 171.00 | 1.40 | 1.40 | 1.44 | -0.40 | -22.22% | 29 | 1,066 | 20.83% |
| IWM240216P00172000 | 2023-12-08 3:25PM EST | 172.00 | 1.51 | 1.54 | 1.58 | -0.39 | -20.53% | 56 | 731 | 20.61% |
| IWM240216P00173000 | 2023-12-08 10:18AM EST | 173.00 | 1.69 | 1.69 | 1.73 | -0.42 | -19.91% | 51 | 816 | 20.37% |
| IWM240216P00174000 | 2023-12-08 3:59PM EST | 174.00 | 1.85 | 1.85 | 1.89 | -0.46 | -19.91% | 159 | 528 | 20.12% |
| IWM240216P00175000 | 2023-12-08 4:04PM EST | 175.00 | 2.02 | 2.03 | 2.07 | -0.37 | -15.48% | 2,460 | 35,416 | 19.90% |
| IWM240216P00176000 | 2023-12-08 4:07PM EST | 176.00 | 2.22 | 2.23 | 2.27 | -0.44 | -16.54% | 87,653 | 48,611 | 19.70% |
| IWM240216P00177000 | 2023-12-08 3:52PM EST | 177.00 | 2.45 | 2.44 | 2.49 | -0.90 | -26.87% | 747 | 2,008 | 19.51% |
| IWM240216P00178000 | 2023-12-08 4:10PM EST | 178.00 | 2.71 | 2.68 | 2.73 | -0.60 | -18.13% | 65,362 | 22,491 | 19.33% |
| IWM240216P00179000 | 2023-12-08 3:50PM EST | 179.00 | 2.91 | 2.93 | 2.98 | -0.70 | -19.39% | 31 | 5,935 | 19.11% |
| IWM240216P00180000 | 2023-12-08 3:49PM EST | 180.00 | 3.18 | 3.21 | 3.26 | -0.53 | -14.29% | 649 | 7,583 | 18.93% |
| IWM240216P00181000 | 2023-12-08 2:36PM EST | 181.00 | 3.52 | 3.51 | 3.56 | -0.57 | -13.94% | 110 | 1,982 | 18.75% |
| IWM240216P00182000 | 2023-12-08 3:52PM EST | 182.00 | 3.83 | 3.83 | 3.89 | -0.62 | -13.93% | 82 | 557 | 18.59% |
| IWM240216P00183000 | 2023-12-08 1:56PM EST | 183.00 | 4.25 | 4.19 | 4.24 | -0.72 | -14.49% | 328 | 636 | 18.42% |
| IWM240216P00184000 | 2023-12-08 3:36PM EST | 184.00 | 4.42 | 4.57 | 4.62 | -1.00 | -18.45% | 343 | 1,219 | 18.27% |
| IWM240216P00185000 | 2023-12-08 4:12PM EST | 185.00 | 5.04 | 4.97 | 5.03 | -0.66 | -11.58% | 895 | 10,274 | 18.13% |
| IWM240216P00186000 | 2023-12-08 3:51PM EST | 186.00 | 5.38 | 5.41 | 5.46 | -0.86 | -13.78% | 996 | 415 | 17.98% |
| IWM240216P00187000 | 2023-12-08 3:59PM EST | 187.00 | 5.83 | 5.88 | 5.93 | -0.88 | -13.11% | 178 | 523 | 17.87% |
| IWM240216P00188000 | 2023-12-08 3:50PM EST | 188.00 | 6.26 | 6.37 | 6.43 | -1.03 | -14.13% | 13 | 260 | 17.76% |
| IWM240216P00189000 | 2023-12-08 3:41PM EST | 189.00 | 6.66 | 6.90 | 6.97 | -1.22 | -15.48% | 68 | 109 | 17.69% |
| IWM240216P00190000 | 2023-12-07 3:56PM EST | 190.00 | 7.86 | 7.47 | 7.53 | -0.56 | -6.65% | 29 | 1,857 | 17.60% |
| IWM240216P00191000 | 2023-12-08 11:39AM EST | 191.00 | 8.57 | 8.06 | 8.13 | -1.15 | -11.83% | 10 | 76 | 17.55% |
| IWM240216P00192000 | 2023-12-08 12:24PM EST | 192.00 | 8.65 | 8.68 | 8.76 | -1.45 | -14.36% | 162 | 65 | 17.52% |
| IWM240216P00193000 | 2023-12-08 12:17PM EST | 193.00 | 10.04 | 9.32 | 9.42 | -0.98 | -8.89% | 10 | 38 | 17.50% |
| IWM240216P00194000 | 2023-12-07 9:39AM EST | 194.00 | 12.39 | 10.01 | 10.11 | 0.00 | - | 2 | 202 | 17.49% |
| IWM240216P00195000 | 2023-12-07 3:39PM EST | 195.00 | 12.05 | 10.68 | 10.87 | 0.00 | - | 3 | 38 | 17.66% |
| IWM240216P00196000 | 2023-12-07 10:12AM EST | 196.00 | 13.34 | 11.48 | 11.61 | 0.00 | - | 2 | 9 | 17.68% |
| IWM240216P00197000 | 2023-12-07 10:12AM EST | 197.00 | 14.16 | 12.25 | 12.37 | 0.00 | - | 2 | 21 | 17.69% |
| IWM240216P00198000 | 2023-12-08 10:34AM EST | 198.00 | 12.75 | 13.04 | 13.17 | -1.61 | -11.21% | 57 | 128 | 17.79% |
| IWM240216P00199000 | 2023-12-07 10:12AM EST | 199.00 | 15.86 | 13.85 | 13.98 | 0.00 | - | 5 | 93 | 17.86% |
| IWM240216P00200000 | 2023-12-08 12:55PM EST | 200.00 | 14.60 | 14.69 | 14.82 | -2.13 | -12.73% | 575 | 21 | 17.98% |
| IWM240216P00205000 | 2023-12-06 10:09AM EST | 205.00 | 18.17 | 19.07 | 19.30 | 0.00 | - | 162 | 162 | 19.13% |
| IWM240216P00210000 | 2023-09-26 1:06PM EST | 210.00 | 35.10 | 45.54 | 45.86 | 0.00 | - | 1 | 0 | 95.44% |
| IWM240216P00215000 | 2023-10-11 1:19PM EST | 215.00 | 40.04 | 45.65 | 45.93 | 0.00 | - | 3 | 0 | 84.90% |
| IWM240216P00220000 | 2023-12-04 10:29AM EST | 220.00 | 35.06 | 33.74 | 33.98 | 0.00 | - | 30 | 30 | 26.04% |
| IWM240216P00235000 | 2023-12-05 10:00AM EST | 235.00 | 49.55 | 48.71 | 48.95 | 0.00 | - | - | 1 | 33.30% |
| IWM240216P00250000 | 2023-11-01 9:09AM EST | 250.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240216P00270000 | 2023-10-25 12:52PM EST | 270.00 | 106.46 | 89.57 | 91.81 | 0.00 | - | - | 0 | 86.96% |
| IWM240216P00275000 | 2023-09-14 1:25PM EST | 275.00 | 89.98 | 104.80 | 105.10 | 0.00 | - | - | 0 | 123.61% |
© 2023 Yahoo. Todos os direitos reservados.