IWM - iShares Russell 2000 ETF
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara15 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240315C00090000 | 2023-01-31 1:46PM EDT | 90.00 | 103.13 | 99.78 | 103.30 | 0.00 | - | - | 1 | 88.10% |
| IWM240315C00100000 | 2023-05-01 3:16PM EDT | 100.00 | 77.99 | 75.85 | 76.92 | 0.00 | - | 1 | 2 | 0.00% |
| IWM240315C00105000 | 2023-05-08 3:40PM EDT | 105.00 | 72.30 | 79.20 | 80.34 | 0.00 | - | 5 | 5 | 51.00% |
| IWM240315C00110000 | 2023-03-29 3:03PM EDT | 110.00 | 68.72 | 68.78 | 69.71 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240315C00115000 | 2023-06-01 11:28AM EDT | 115.00 | 64.23 | 69.93 | 71.06 | +64.23 | - | - | 1 | 46.96% |
| IWM240315C00120000 | 2023-06-02 3:53PM EDT | 120.00 | 65.75 | 65.34 | 66.46 | +2.75 | +4.37% | 1 | 0 | 45.00% |
| IWM240315C00125000 | 2023-06-02 12:47PM EDT | 125.00 | 60.00 | 60.79 | 61.90 | +10.00 | +20.00% | 4 | 4 | 43.09% |
| IWM240315C00130000 | 2023-06-02 11:15AM EDT | 130.00 | 54.80 | 56.28 | 57.38 | +5.25 | +10.60% | 1 | 206 | 41.22% |
| IWM240315C00135000 | 2023-04-03 2:47PM EDT | 135.00 | 50.88 | 44.28 | 45.26 | 0.00 | - | 2 | 3 | 0.00% |
| IWM240315C00140000 | 2023-06-02 12:35PM EDT | 140.00 | 46.47 | 47.45 | 48.50 | +4.07 | +9.60% | 3 | 24 | 37.62% |
| IWM240315C00143000 | 2023-05-08 1:17PM EDT | 143.00 | 38.67 | 44.85 | 45.89 | 0.00 | - | - | 1 | 36.59% |
| IWM240315C00145000 | 2023-05-22 11:14AM EDT | 145.00 | 40.00 | 43.14 | 44.17 | 0.00 | - | 16 | 16 | 35.92% |
| IWM240315C00147000 | 2023-04-04 3:06PM EDT | 147.00 | 37.61 | 32.38 | 33.29 | 0.00 | - | 2 | 3 | 0.00% |
| IWM240315C00149000 | 2023-04-10 2:36PM EDT | 149.00 | 36.49 | 34.47 | 35.18 | 0.00 | - | 2 | 7 | 20.87% |
| IWM240315C00150000 | 2023-04-04 1:47PM EDT | 150.00 | 35.41 | 30.29 | 31.01 | 0.00 | - | 1 | 111 | 0.00% |
| IWM240315C00151000 | 2023-04-14 11:43AM EDT | 151.00 | 35.95 | 30.95 | 31.60 | 0.00 | - | - | 2 | 13.88% |
| IWM240315C00152000 | 2023-04-05 12:23PM EDT | 152.00 | 32.02 | 32.05 | 32.77 | 0.00 | - | - | 4 | 21.05% |
| IWM240315C00153000 | 2023-04-13 10:39AM EDT | 153.00 | 35.31 | 29.43 | 30.08 | 0.00 | - | - | 3 | 15.24% |
| IWM240315C00154000 | 2023-04-18 1:43PM EDT | 154.00 | 33.88 | 32.16 | 33.07 | 0.00 | - | 2 | 2 | 25.55% |
| IWM240315C00155000 | 2023-04-13 2:55PM EDT | 155.00 | 34.14 | 27.94 | 28.61 | 0.00 | - | 1 | 1,024 | 16.19% |
| IWM240315C00157000 | 2023-05-26 12:55PM EDT | 157.00 | 29.38 | 33.29 | 34.19 | 0.00 | - | 1 | 106 | 32.11% |
| IWM240315C00158000 | 2023-04-06 12:36PM EDT | 158.00 | 28.72 | 27.59 | 28.26 | 0.00 | - | 2 | 37 | 21.41% |
| IWM240315C00159000 | 2023-04-05 3:03PM EDT | 159.00 | 27.08 | 26.87 | 27.52 | 0.00 | - | 1 | 196 | 21.41% |
| IWM240315C00160000 | 2023-06-02 3:15PM EDT | 160.00 | 31.00 | 30.90 | 31.80 | +3.24 | +11.67% | 2 | 415 | 31.21% |
| IWM240315C00161000 | 2023-05-17 10:00AM EDT | 161.00 | 23.61 | 30.13 | 31.02 | 0.00 | - | 1 | 5 | 30.92% |
| IWM240315C00162000 | 2023-04-11 10:32AM EDT | 162.00 | 28.01 | 23.40 | 23.98 | 0.00 | - | 2 | 67 | 18.54% |
| IWM240315C00163000 | 2023-04-05 2:58PM EDT | 163.00 | 24.47 | 24.05 | 24.67 | 0.00 | - | 20 | 26 | 21.39% |
| IWM240315C00164000 | 2023-04-04 2:10PM EDT | 164.00 | 25.20 | 20.53 | 21.18 | 0.00 | - | - | 11 | 15.71% |
| IWM240315C00165000 | 2023-06-02 3:38PM EDT | 165.00 | 27.34 | 27.08 | 27.88 | +2.28 | +9.10% | 2 | 4,013 | 29.65% |
| IWM240315C00166000 | 2023-05-19 11:15AM EDT | 166.00 | 23.20 | 26.33 | 27.18 | 0.00 | - | 1 | 3 | 29.47% |
| IWM240315C00167000 | 2023-04-04 11:11AM EDT | 167.00 | 23.09 | 18.66 | 19.17 | 0.00 | - | 2 | 1 | 16.07% |
| IWM240315C00168000 | 2023-05-23 3:54PM EDT | 168.00 | 22.80 | 24.86 | 25.69 | 0.00 | - | 3 | 29 | 28.90% |
| IWM240315C00169000 | 2023-05-04 10:33AM EDT | 169.00 | 17.07 | 24.13 | 24.96 | 0.00 | - | 16 | 82 | 28.62% |
| IWM240315C00170000 | 2023-06-02 3:39PM EDT | 170.00 | 23.72 | 23.42 | 24.19 | +5.47 | +29.97% | 7 | 1,173 | 28.27% |
| IWM240315C00171000 | 2023-04-26 10:22AM EDT | 171.00 | 17.96 | 18.79 | 19.27 | 0.00 | - | 2 | 1 | 20.92% |
| IWM240315C00172000 | 2023-05-04 10:36AM EDT | 172.00 | 15.53 | 22.01 | 22.82 | 0.00 | - | 15 | 15 | 27.82% |
| IWM240315C00173000 | 2023-06-02 1:49PM EDT | 173.00 | 21.17 | 21.39 | 22.07 | +3.92 | +22.72% | 2 | 6 | 27.48% |
| IWM240315C00174000 | 2023-05-08 1:52PM EDT | 174.00 | 16.83 | 20.63 | 21.39 | 0.00 | - | 7 | 10 | 27.23% |
| IWM240315C00175000 | 2023-06-02 3:39PM EDT | 175.00 | 20.53 | 20.02 | 20.70 | +4.38 | +27.12% | 23 | 13,753 | 26.96% |
| IWM240315C00176000 | 2023-04-17 3:24PM EDT | 176.00 | 19.57 | 16.20 | 16.80 | 0.00 | - | 3 | 499 | 21.50% |
| IWM240315C00177000 | 2023-04-25 10:07AM EDT | 177.00 | 16.56 | 14.56 | 14.94 | 0.00 | - | 10 | 327 | 19.36% |
| IWM240315C00178000 | 2023-06-02 10:39AM EDT | 178.00 | 16.26 | 17.99 | 18.73 | +1.97 | +13.79% | 2 | 718 | 26.23% |
| IWM240315C00179000 | 2023-05-24 9:41AM EDT | 179.00 | 14.85 | 17.35 | 18.08 | 0.00 | - | 161 | 543 | 25.97% |
| IWM240315C00180000 | 2023-06-02 3:44PM EDT | 180.00 | 17.00 | 16.82 | 17.42 | +3.70 | +27.82% | 8 | 20,572 | 25.69% |
| IWM240315C00181000 | 2023-05-12 1:09PM EDT | 181.00 | 11.55 | 16.17 | 16.82 | 0.00 | - | 5 | 373 | 25.48% |
| IWM240315C00182000 | 2023-06-02 1:39PM EDT | 182.00 | 15.32 | 15.52 | 16.21 | +3.65 | +31.28% | 4 | 641 | 25.25% |
| IWM240315C00183000 | 2023-05-15 11:54AM EDT | 183.00 | 11.65 | 14.91 | 15.61 | 0.00 | - | 4 | 486 | 25.01% |
| IWM240315C00184000 | 2023-06-02 1:39PM EDT | 184.00 | 14.17 | 14.32 | 15.01 | +2.78 | +24.41% | 2 | 304 | 24.77% |
| IWM240315C00185000 | 2023-05-31 10:26AM EDT | 185.00 | 9.49 | 13.77 | 14.44 | 0.00 | - | 11 | 836 | 24.55% |
| IWM240315C00186000 | 2023-05-24 9:34AM EDT | 186.00 | 11.46 | 13.28 | 13.90 | 0.00 | - | 10 | 519 | 24.37% |
| IWM240315C00187000 | 2023-05-24 9:34AM EDT | 187.00 | 10.97 | 12.70 | 13.22 | 0.00 | - | 10 | 66 | 23.95% |
| IWM240315C00188000 | 2023-06-02 12:16PM EDT | 188.00 | 11.20 | 12.23 | 12.71 | +3.11 | +38.44% | 81 | 53 | 23.79% |
| IWM240315C00189000 | 2023-06-02 1:44PM EDT | 189.00 | 11.40 | 11.65 | 12.23 | +3.71 | +48.24% | 46 | 51 | 23.65% |
| IWM240315C00190000 | 2023-06-02 3:16PM EDT | 190.00 | 11.19 | 11.24 | 11.75 | +3.34 | +42.55% | 112 | 11,941 | 23.50% |
| IWM240315C00191000 | 2023-06-02 1:06PM EDT | 191.00 | 10.01 | 10.77 | 10.99 | +0.91 | +10.00% | 25 | 58 | 22.90% |
| IWM240315C00192000 | 2023-06-02 2:19PM EDT | 192.00 | 9.82 | 10.26 | 10.69 | +2.52 | +34.52% | 42 | 80 | 22.99% |
| IWM240315C00193000 | 2023-05-25 10:18AM EDT | 193.00 | 7.10 | 9.70 | 10.21 | 0.00 | - | 1 | 109 | 22.79% |
| IWM240315C00194000 | 2023-05-30 10:36AM EDT | 194.00 | 6.72 | 9.25 | 9.74 | 0.00 | - | 1 | 35 | 22.59% |
| IWM240315C00195000 | 2023-05-31 10:34AM EDT | 195.00 | 5.49 | 8.87 | 9.22 | 0.00 | - | 5 | 5,637 | 22.29% |
| IWM240315C00196000 | 2023-05-31 10:40AM EDT | 196.00 | 5.13 | 8.38 | 8.90 | 0.00 | - | 28 | 48 | 22.29% |
| IWM240315C00197000 | 2023-06-02 10:36AM EDT | 197.00 | 6.64 | 8.06 | 8.42 | +1.82 | +37.76% | 5 | 46 | 22.02% |
| IWM240315C00198000 | 2023-06-02 1:59PM EDT | 198.00 | 7.44 | 7.65 | 8.01 | +2.91 | +64.24% | 22 | 131 | 21.85% |
| IWM240315C00199000 | 2023-06-02 12:25PM EDT | 199.00 | 6.49 | 7.26 | 7.61 | +1.01 | +18.43% | 2 | 1 | 21.67% |
| IWM240315C00200000 | 2023-06-02 3:45PM EDT | 200.00 | 6.82 | 6.88 | 7.17 | +2.27 | +49.89% | 155 | 12,705 | 21.41% |
| IWM240315C00201000 | 2023-05-30 10:36AM EDT | 201.00 | 4.43 | 6.51 | 6.89 | 0.00 | - | 1 | 33 | 21.39% |
| IWM240315C00202000 | 2023-05-25 12:56PM EDT | 202.00 | 4.05 | 6.16 | 6.32 | 0.00 | - | 1 | 28 | 20.86% |
| IWM240315C00203000 | 2023-05-15 1:21PM EDT | 203.00 | 4.34 | 5.82 | 5.98 | 0.00 | - | 63 | 77 | 20.71% |
| IWM240315C00204000 | 2023-05-08 3:11PM EDT | 204.00 | 4.09 | 5.46 | 5.65 | 0.00 | - | - | 2 | 20.55% |
| IWM240315C00205000 | 2023-06-02 4:07PM EDT | 205.00 | 5.24 | 5.09 | 5.29 | +2.29 | +77.63% | 10 | 1,213 | 20.32% |
| IWM240315C00206000 | 2023-05-08 3:10PM EDT | 206.00 | 3.62 | 4.85 | 5.04 | 0.00 | - | - | 1 | 20.26% |
| IWM240315C00207000 | 2023-05-08 2:37PM EDT | 207.00 | 3.43 | 4.57 | 4.75 | 0.00 | - | 1 | 2 | 20.12% |
| IWM240315C00208000 | 2023-05-08 3:22PM EDT | 208.00 | 3.16 | 4.30 | 4.48 | 0.00 | - | 31 | 262 | 19.99% |
| IWM240315C00209000 | 2023-05-05 3:25PM EDT | 209.00 | 3.13 | 4.04 | 4.21 | 0.00 | - | 19 | 56 | 19.85% |
| IWM240315C00210000 | 2023-06-02 2:24PM EDT | 210.00 | 3.57 | 3.79 | 3.95 | +1.22 | +51.91% | 1 | 5,574 | 19.70% |
| IWM240315C00211000 | 2023-06-02 2:28PM EDT | 211.00 | 3.34 | 3.56 | 3.73 | +0.90 | +36.89% | 1 | 3 | 19.61% |
| IWM240315C00212000 | 2023-06-02 2:27PM EDT | 212.00 | 3.14 | 3.33 | 3.48 | -0.09 | -2.79% | 69 | 3 | 19.45% |
| IWM240315C00213000 | 2023-06-02 2:25PM EDT | 213.00 | 2.94 | 3.12 | 3.29 | +2.94 | - | 2 | 0 | 19.39% |
| IWM240315C00214000 | 2023-04-06 10:24AM EDT | 214.00 | 2.84 | 2.17 | 2.32 | 0.00 | - | 1 | 1 | 17.46% |
| IWM240315C00215000 | 2023-06-01 12:21PM EDT | 215.00 | 1.65 | 2.73 | 2.88 | 0.00 | - | 1 | 124 | 19.14% |
| IWM240315C00217000 | 2023-05-31 10:19AM EDT | 217.00 | 1.28 | 2.38 | 2.53 | 0.00 | - | 1 | 1 | 18.95% |
| IWM240315C00218000 | 2023-04-04 12:20PM EDT | 218.00 | 2.35 | 1.17 | 1.45 | 0.00 | - | - | 4 | 16.29% |
| IWM240315C00220000 | 2023-06-02 11:00AM EDT | 220.00 | 1.50 | 1.94 | 2.07 | +0.50 | +50.00% | 2 | 703 | 18.68% |
| IWM240315C00222000 | 2023-05-22 11:29AM EDT | 222.00 | 1.35 | 1.68 | 1.82 | 0.00 | - | 1 | 6 | 18.57% |
| IWM240315C00223000 | 2023-04-26 11:37AM EDT | 223.00 | 1.07 | 0.96 | 1.12 | 0.00 | - | - | 1 | 16.57% |
| IWM240315C00225000 | 2023-06-02 3:39PM EDT | 225.00 | 1.37 | 1.37 | 1.49 | +0.47 | +52.22% | 5 | 105 | 18.38% |
| IWM240315C00226000 | 2023-04-20 1:27PM EDT | 226.00 | 1.35 | 0.79 | 0.96 | 0.00 | - | - | 8 | 16.73% |
| IWM240315C00227000 | 2023-05-23 12:57PM EDT | 227.00 | 1.07 | 1.19 | 1.31 | 0.00 | - | 1 | 21 | 18.31% |
| IWM240315C00228000 | 2023-05-19 9:42AM EDT | 228.00 | 0.91 | 1.10 | 1.23 | 0.00 | - | 2 | 2 | 18.29% |
| IWM240315C00230000 | 2023-05-23 11:08AM EDT | 230.00 | 0.96 | 0.96 | 1.08 | 0.00 | - | 100 | 21,482 | 18.22% |
| IWM240315C00232000 | 2023-05-17 1:55PM EDT | 232.00 | 0.51 | 0.83 | 0.95 | 0.00 | - | 1 | 1 | 18.18% |
| IWM240315C00235000 | 2023-05-16 9:30AM EDT | 235.00 | 0.34 | 0.67 | 0.77 | 0.00 | - | 10 | 22 | 18.06% |
| IWM240315C00240000 | 2023-03-17 2:24PM EDT | 240.00 | 0.64 | 0.51 | 0.65 | 0.00 | - | 1 | 1 | 18.54% |
| IWM240315C00242000 | 2023-05-05 12:55PM EDT | 242.00 | 0.25 | 0.41 | 0.51 | 0.00 | - | 8 | 1 | 18.12% |
| IWM240315C00245000 | 2023-02-07 10:52AM EDT | 245.00 | 2.55 | 1.18 | 1.27 | 0.00 | - | 1 | 25 | 22.57% |
| IWM240315C00250000 | 2023-06-02 11:48AM EDT | 250.00 | 0.24 | 0.25 | 0.36 | +0.03 | +14.29% | 100 | 1,097 | 18.59% |
| IWM240315C00255000 | 2023-04-26 3:42PM EDT | 255.00 | 0.13 | 0.07 | 0.21 | 0.00 | - | 6 | 37 | 17.97% |
| IWM240315C00260000 | 2023-06-01 1:47PM EDT | 260.00 | 0.14 | 0.13 | 0.23 | 0.00 | - | 15 | 565 | 19.07% |
| IWM240315C00265000 | 2023-05-22 12:04PM EDT | 265.00 | 0.10 | 0.10 | 0.21 | 0.00 | - | 1 | 15 | 19.65% |
| IWM240315C00270000 | 2023-05-31 2:47PM EDT | 270.00 | 0.12 | 0.02 | 0.18 | 0.00 | - | 100 | 130 | 20.04% |
| IWM240315C00275000 | 2023-03-13 3:39PM EDT | 275.00 | 0.05 | 0.03 | 0.16 | 0.00 | - | 6 | 13 | 20.51% |
| IWM240315C00280000 | 2023-03-03 11:12AM EDT | 280.00 | 0.21 | 0.01 | 0.18 | 0.00 | - | 1 | 15 | 21.58% |
| IWM240315C00285000 | 2023-03-03 11:12AM EDT | 285.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | 3 | 65 | 21.97% |
| IWM240315C00290000 | 2023-03-03 11:36AM EDT | 290.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 2 | 59 | 22.32% |
Opções de vendapara15 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240315P00090000 | 2023-06-02 3:03PM EDT | 90.00 | 0.45 | 0.39 | 0.51 | -0.12 | -21.05% | 1 | 2,897 | 41.77% |
| IWM240315P00095000 | 2023-06-01 9:54AM EDT | 95.00 | 0.75 | 0.48 | 0.60 | 0.00 | - | 2 | 1,540 | 40.02% |
| IWM240315P00100000 | 2023-05-10 3:44PM EDT | 100.00 | 1.07 | 0.58 | 0.71 | 0.00 | - | 3,000 | 13,309 | 38.38% |
| IWM240315P00105000 | 2023-05-08 3:46PM EDT | 105.00 | 1.29 | 0.71 | 0.83 | 0.00 | - | 2,408 | 3,286 | 36.74% |
| IWM240315P00110000 | 2023-05-31 2:56PM EDT | 110.00 | 1.30 | 0.85 | 0.98 | 0.00 | - | 3,101 | 9,031 | 35.23% |
| IWM240315P00115000 | 2023-06-01 11:33AM EDT | 115.00 | 1.41 | 1.02 | 1.15 | 0.00 | - | 4 | 2,517 | 33.73% |
| IWM240315P00120000 | 2023-06-02 3:46PM EDT | 120.00 | 1.30 | 1.27 | 1.36 | -0.38 | -22.62% | 1 | 7,919 | 32.34% |
| IWM240315P00125000 | 2023-06-02 3:43PM EDT | 125.00 | 1.53 | 1.52 | 1.60 | -0.46 | -23.12% | 5,036 | 25,462 | 30.95% |
| IWM240315P00130000 | 2023-06-02 10:48AM EDT | 130.00 | 2.00 | 1.80 | 1.89 | -0.76 | -27.54% | 1 | 2,988 | 29.63% |
| IWM240315P00135000 | 2023-05-31 10:18AM EDT | 135.00 | 3.04 | 2.14 | 2.24 | 0.00 | - | 4 | 7,244 | 28.37% |
| IWM240315P00140000 | 2023-06-02 11:13AM EDT | 140.00 | 2.77 | 2.54 | 2.66 | -0.85 | -23.48% | 2 | 44,237 | 27.15% |
| IWM240315P00141000 | 2023-05-26 10:09AM EDT | 141.00 | 3.81 | 2.64 | 2.76 | 0.00 | - | 82 | 139 | 26.94% |
| IWM240315P00142000 | 2023-04-28 10:20AM EDT | 142.00 | 4.12 | 3.70 | 3.87 | 0.00 | - | 6 | 141 | 29.65% |
| IWM240315P00143000 | 2023-05-08 3:45PM EDT | 143.00 | 4.53 | 2.83 | 2.95 | 0.00 | - | 2 | 45 | 26.44% |
| IWM240315P00144000 | 2023-05-04 1:09PM EDT | 144.00 | 5.52 | 2.93 | 3.06 | 0.00 | - | 13 | 283 | 26.22% |
| IWM240315P00145000 | 2023-05-31 12:49PM EDT | 145.00 | 4.34 | 3.04 | 3.16 | 0.00 | - | 62 | 11,537 | 25.97% |
| IWM240315P00146000 | 2023-05-24 11:24AM EDT | 146.00 | 4.63 | 3.15 | 3.27 | 0.00 | - | 1 | 409 | 25.73% |
| IWM240315P00147000 | 2023-05-24 11:24AM EDT | 147.00 | 4.79 | 3.26 | 3.39 | 0.00 | - | 19 | 578 | 25.51% |
| IWM240315P00148000 | 2023-05-24 11:23AM EDT | 148.00 | 4.96 | 3.38 | 3.51 | 0.00 | - | 98 | 2,092 | 25.28% |
| IWM240315P00149000 | 2023-05-08 3:31PM EDT | 149.00 | 5.63 | 3.50 | 3.63 | 0.00 | - | 16 | 549 | 25.04% |
| IWM240315P00150000 | 2023-06-01 3:31PM EDT | 150.00 | 4.60 | 3.62 | 3.76 | 0.00 | - | 96 | 37,349 | 24.82% |
| IWM240315P00151000 | 2023-05-11 9:40AM EDT | 151.00 | 6.20 | 3.75 | 3.89 | 0.00 | - | 1 | 249 | 24.59% |
| IWM240315P00152000 | 2023-05-04 10:37AM EDT | 152.00 | 7.44 | 3.89 | 4.03 | 0.00 | - | 59 | 150 | 24.36% |
| IWM240315P00153000 | 2023-05-17 2:52PM EDT | 153.00 | 5.59 | 4.03 | 4.17 | 0.00 | - | 9 | 547 | 24.13% |
| IWM240315P00154000 | 2023-05-04 10:37AM EDT | 154.00 | 7.93 | 4.18 | 4.31 | 0.00 | - | 17 | 908 | 23.89% |
| IWM240315P00155000 | 2023-06-02 10:39AM EDT | 155.00 | 4.84 | 4.32 | 4.46 | -1.19 | -19.73% | 2 | 43,907 | 23.66% |
| IWM240315P00156000 | 2023-05-04 10:36AM EDT | 156.00 | 8.45 | 4.49 | 4.62 | 0.00 | - | 7 | 1,271 | 23.44% |
| IWM240315P00157000 | 2023-05-15 11:59AM EDT | 157.00 | 6.92 | 4.64 | 4.78 | 0.00 | - | 10 | 1,263 | 23.21% |
| IWM240315P00158000 | 2023-05-11 10:17AM EDT | 158.00 | 7.95 | 4.81 | 4.95 | 0.00 | - | 1 | 107 | 22.99% |
| IWM240315P00159000 | 2023-04-11 12:22PM EDT | 159.00 | 7.70 | 7.86 | 7.99 | 0.00 | - | 632 | 631 | 28.51% |
| IWM240315P00160000 | 2023-06-02 3:43PM EDT | 160.00 | 5.24 | 5.15 | 5.30 | -1.30 | -19.88% | 5,020 | 46,760 | 22.53% |
| IWM240315P00161000 | 2023-06-01 11:42AM EDT | 161.00 | 6.71 | 5.33 | 5.49 | 0.00 | - | 1 | 122 | 22.32% |
| IWM240315P00162000 | 2023-06-01 9:39AM EDT | 162.00 | 7.60 | 5.52 | 5.68 | 0.00 | - | 1,285 | 6,186 | 22.08% |
| IWM240315P00163000 | 2023-06-02 3:14PM EDT | 163.00 | 5.90 | 5.72 | 5.89 | -2.01 | -25.41% | 3 | 133 | 21.88% |
| IWM240315P00164000 | 2023-06-02 2:25PM EDT | 164.00 | 6.22 | 5.91 | 6.21 | -1.32 | -17.51% | 1 | 307 | 21.88% |
| IWM240315P00165000 | 2023-06-02 3:15PM EDT | 165.00 | 6.30 | 6.13 | 6.34 | -1.43 | -18.50% | 23 | 27,023 | 21.49% |
| IWM240315P00166000 | 2023-06-02 3:05PM EDT | 166.00 | 6.55 | 6.35 | 6.70 | -1.85 | -22.02% | 8 | 275 | 21.52% |
| IWM240315P00167000 | 2023-06-02 3:15PM EDT | 167.00 | 6.77 | 6.58 | 6.86 | -1.81 | -21.10% | 1 | 222 | 21.17% |
| IWM240315P00168000 | 2023-06-02 3:48PM EDT | 168.00 | 6.99 | 6.82 | 7.19 | -1.97 | -21.99% | 4 | 943 | 21.11% |
| IWM240315P00169000 | 2023-06-02 4:01PM EDT | 169.00 | 7.16 | 7.07 | 7.47 | -2.25 | -23.91% | 7 | 924 | 20.95% |
| IWM240315P00170000 | 2023-06-02 3:48PM EDT | 170.00 | 7.48 | 7.33 | 7.54 | -1.80 | -19.40% | 2,004 | 27,695 | 20.40% |
| IWM240315P00171000 | 2023-04-26 12:04PM EDT | 171.00 | 11.90 | 9.78 | 10.04 | 0.00 | - | 30 | 42 | 23.98% |
| IWM240315P00172000 | 2023-06-01 12:15PM EDT | 172.00 | 9.93 | 7.87 | 8.06 | 0.00 | - | 2 | 139 | 19.93% |
| IWM240315P00173000 | 2023-06-01 12:14PM EDT | 173.00 | 10.27 | 8.16 | 8.47 | 0.00 | - | 2 | 575 | 19.92% |
| IWM240315P00174000 | 2023-06-02 4:02PM EDT | 174.00 | 8.54 | 8.46 | 8.77 | -4.02 | -32.01% | 6 | 121 | 19.71% |
| IWM240315P00175000 | 2023-06-02 3:45PM EDT | 175.00 | 8.87 | 8.76 | 8.97 | -2.13 | -19.36% | 1 | 20,414 | 19.32% |
| IWM240315P00176000 | 2023-06-02 2:26PM EDT | 176.00 | 9.48 | 9.08 | 9.39 | -4.05 | -29.93% | 4 | 26 | 19.28% |
| IWM240315P00177000 | 2023-06-02 12:08PM EDT | 177.00 | 10.11 | 9.41 | 9.71 | -3.56 | -26.04% | 1 | 338 | 19.05% |
| IWM240315P00178000 | 2023-06-02 3:50PM EDT | 178.00 | 9.89 | 9.75 | 10.05 | -2.26 | -18.60% | 2 | 478 | 18.84% |
| IWM240315P00179000 | 2023-05-25 11:33AM EDT | 179.00 | 14.50 | 9.94 | 10.41 | 0.00 | - | 1 | 304 | 18.63% |
| IWM240315P00180000 | 2023-06-02 3:59PM EDT | 180.00 | 10.47 | 10.46 | 10.67 | -3.60 | -25.59% | 6 | 10,383 | 18.26% |
| IWM240315P00182000 | 2023-06-02 3:24PM EDT | 182.00 | 11.43 | 11.04 | 11.54 | -4.22 | -26.96% | 2 | 86 | 18.00% |
| IWM240315P00183000 | 2023-04-04 10:01AM EDT | 183.00 | 15.58 | 18.58 | 19.13 | 0.00 | - | - | 1 | 29.01% |
| IWM240315P00185000 | 2023-05-25 12:10PM EDT | 185.00 | 17.30 | 12.42 | 12.67 | 0.00 | - | 3 | 32,592 | 17.18% |
| IWM240315P00189000 | 2023-05-08 3:45PM EDT | 189.00 | 19.70 | 14.05 | 14.67 | 0.00 | - | - | 1 | 16.55% |
| IWM240315P00190000 | 2023-05-01 12:45PM EDT | 190.00 | 18.55 | 19.36 | 20.23 | 0.00 | - | 6 | 8,859 | 24.30% |
| IWM240315P00191000 | 2023-05-18 10:03AM EDT | 191.00 | 19.32 | 15.18 | 15.51 | 0.00 | - | 2 | 4 | 15.84% |
| IWM240315P00195000 | 2023-06-01 12:07PM EDT | 195.00 | 21.40 | 17.15 | 17.95 | 0.00 | - | 2 | 454 | 15.31% |
| IWM240315P00197000 | 2023-04-28 9:31AM EDT | 197.00 | 25.20 | 22.43 | 23.47 | 0.00 | - | 74 | 0 | 22.16% |
| IWM240315P00198000 | 2023-06-01 12:47PM EDT | 198.00 | 23.66 | 18.93 | 19.87 | +23.66 | - | - | 1 | 14.79% |
| IWM240315P00200000 | 2023-06-02 1:08PM EDT | 200.00 | 21.79 | 20.26 | 21.21 | -3.36 | -13.36% | 7 | 62 | 14.39% |
| IWM240315P00205000 | 2023-06-01 11:15AM EDT | 205.00 | 30.16 | 23.91 | 24.93 | 0.00 | - | 2 | 7 | 13.56% |
| IWM240315P00206000 | 2023-04-21 10:43AM EDT | 206.00 | 30.25 | 30.05 | 31.13 | 0.00 | - | 1 | 0 | 24.08% |
| IWM240315P00207000 | 2023-05-24 11:08AM EDT | 207.00 | 32.37 | 25.54 | 26.57 | 0.00 | - | - | 1 | 13.34% |
| IWM240315P00208000 | 2023-04-14 2:27PM EDT | 208.00 | 32.29 | 35.05 | 35.85 | 0.00 | - | - | 0 | 29.58% |
| IWM240315P00209000 | 2023-04-14 2:26PM EDT | 209.00 | 33.16 | 36.15 | 36.81 | 0.00 | - | - | 0 | 29.94% |
| IWM240315P00210000 | 2023-05-03 1:58PM EDT | 210.00 | 35.62 | 29.11 | 29.88 | 0.00 | - | 2 | 13 | 15.14% |
| IWM240315P00215000 | 2023-04-14 12:28PM EDT | 215.00 | 38.84 | 42.00 | 42.82 | 0.00 | - | 1 | 3 | 32.45% |
| IWM240315P00220000 | 2023-05-25 12:49PM EDT | 220.00 | 46.40 | 37.93 | 39.00 | 0.00 | - | 100 | 103 | 15.45% |
| IWM240315P00225000 | 2023-01-11 2:03PM EDT | 225.00 | 43.42 | 34.33 | 37.01 | 0.00 | - | - | 1 | 0.00% |
| IWM240315P00230000 | 2023-05-03 1:57PM EDT | 230.00 | 55.47 | 48.99 | 49.85 | 0.00 | - | 2 | 1 | 21.01% |
| IWM240315P00235000 | 2023-02-02 3:04PM EDT | 235.00 | 36.55 | 42.73 | 44.39 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240315P00240000 | 2023-05-25 12:49PM EDT | 240.00 | 66.20 | 57.91 | 59.00 | 0.00 | - | 100 | 101 | 20.45% |
| IWM240315P00245000 | 2022-11-30 1:22PM EDT | 245.00 | 64.03 | 68.19 | 72.07 | 0.00 | - | - | 0 | 41.53% |
| IWM240315P00250000 | 2023-04-05 2:43PM EDT | 250.00 | 76.97 | 74.90 | 75.96 | 0.00 | - | 4 | 0 | 40.86% |
| IWM240315P00265000 | 2022-11-07 3:41PM EDT | 265.00 | 84.94 | 83.84 | 88.30 | 0.00 | - | - | 0 | 39.15% |
| IWM240315P00275000 | 2023-06-01 10:36AM EDT | 275.00 | 101.17 | 92.89 | 93.98 | +101.17 | - | - | 1 | 27.60% |
| IWM240315P00280000 | 2023-05-26 10:59AM EDT | 280.00 | 104.77 | 97.88 | 98.98 | 0.00 | - | 2 | 1 | 28.52% |
| IWM240315P00285000 | 2023-03-20 10:42AM EDT | 285.00 | 110.63 | 106.78 | 107.79 | 0.00 | - | - | 0 | 42.50% |
| IWM240315P00290000 | 2023-06-01 11:15AM EDT | 290.00 | 114.96 | 107.88 | 108.97 | 0.00 | - | 2 | 1 | 30.24% |
© 2023 Yahoo. Todos os direitos reservados.