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 |
---|---|---|---|---|---|---|---|---|---|---|
IWM240517C00085000 | 2024-03-21 11:09AM EDT | 85.00 | 124.13 | 125.99 | 126.21 | 0.00 | - | - | 1 | 132.13% |
IWM240517C00090000 | 2023-10-27 9:53AM EDT | 90.00 | 74.75 | 89.13 | 91.63 | 0.00 | - | 10 | 0 | 0.00% |
IWM240517C00095000 | 2024-03-18 2:33PM EDT | 95.00 | 107.52 | 116.07 | 116.29 | 0.00 | - | 2 | 84 | 119.39% |
IWM240517C00100000 | 2024-03-28 9:31AM EDT | 100.00 | 111.41 | 111.11 | 111.33 | +3.76 | +3.49% | 2 | 63 | 113.40% |
IWM240517C00105000 | 2023-06-02 12:17PM EDT | 105.00 | 78.46 | 83.55 | 87.39 | 0.00 | - | 20 | 10 | 0.00% |
IWM240517C00110000 | 2024-01-03 3:21PM EDT | 110.00 | 87.36 | 85.43 | 85.84 | 0.00 | - | 2 | 33 | 0.00% |
IWM240517C00115000 | 2024-01-03 10:54AM EDT | 115.00 | 83.44 | 80.54 | 80.95 | 0.00 | - | 10 | 20 | 0.00% |
IWM240517C00120000 | 2024-02-28 4:57PM EDT | 120.00 | 83.37 | 91.27 | 91.49 | 0.00 | - | 2 | 47 | 91.46% |
IWM240517C00125000 | 2024-03-25 9:45AM EDT | 125.00 | 82.48 | 86.31 | 86.53 | 0.00 | - | 6 | 22 | 86.38% |
IWM240517C00130000 | 2024-03-25 9:45AM EDT | 130.00 | 77.56 | 81.36 | 81.58 | 0.00 | - | 6 | 5 | 81.57% |
IWM240517C00135000 | 2023-07-14 10:15AM EDT | 135.00 | 62.18 | 60.78 | 61.51 | 0.00 | - | 2 | 5 | 0.00% |
IWM240517C00140000 | 2024-03-20 3:29PM EDT | 140.00 | 66.99 | 71.45 | 71.67 | 0.00 | - | 1 | 38 | 72.07% |
IWM240517C00145000 | 2024-03-14 9:43AM EDT | 145.00 | 60.44 | 66.51 | 66.72 | 0.00 | - | 1 | 64 | 67.58% |
IWM240517C00150000 | 2024-03-28 3:33PM EDT | 150.00 | 61.61 | 61.56 | 61.78 | +2.76 | +4.69% | 4 | 116 | 63.14% |
IWM240517C00155000 | 2024-03-14 2:55PM EDT | 155.00 | 47.61 | 56.63 | 56.84 | 0.00 | - | 2 | 56 | 58.84% |
IWM240517C00160000 | 2024-03-26 3:36PM EDT | 160.00 | 47.00 | 51.70 | 51.91 | 0.00 | - | 1 | 43 | 54.61% |
IWM240517C00161000 | 2023-08-22 2:28PM EDT | 161.00 | 31.81 | 24.42 | 24.74 | 0.00 | - | 5 | 36 | 0.00% |
IWM240517C00162000 | 2023-11-15 3:25PM EDT | 162.00 | 23.40 | 38.69 | 39.29 | 0.00 | - | 1 | 4 | 0.00% |
IWM240517C00163000 | 2023-11-29 4:35PM EDT | 163.00 | 22.00 | 41.25 | 41.75 | 0.00 | - | 2 | 9 | 0.00% |
IWM240517C00164000 | 2023-12-27 10:33AM EDT | 164.00 | 45.00 | 35.01 | 35.36 | 0.00 | - | 1 | 26 | 0.00% |
IWM240517C00165000 | 2024-03-20 2:00PM EDT | 165.00 | 38.50 | 46.78 | 46.99 | 0.00 | - | 1 | 68 | 50.46% |
IWM240517C00166000 | 2023-10-03 10:40AM EDT | 166.00 | 17.35 | 13.41 | 13.66 | 0.00 | - | 23 | 35 | 0.00% |
IWM240517C00167000 | 2023-11-14 4:43PM EDT | 167.00 | 18.97 | 35.37 | 35.81 | 0.00 | - | 1 | 17 | 0.00% |
IWM240517C00168000 | 2024-01-03 4:22PM EDT | 168.00 | 31.25 | 29.79 | 30.16 | 0.00 | - | 1 | 321 | 0.00% |
IWM240517C00169000 | 2023-12-14 2:02PM EDT | 169.00 | 33.21 | 28.39 | 28.77 | 0.00 | - | 1 | 94 | 0.00% |
IWM240517C00170000 | 2024-03-28 3:19PM EDT | 170.00 | 42.08 | 41.87 | 42.08 | +2.16 | +5.41% | 1 | 475 | 47.17% |
IWM240517C00171000 | 2024-03-18 3:57PM EDT | 171.00 | 31.59 | 40.89 | 41.10 | 0.00 | - | 1 | 51 | 46.34% |
IWM240517C00172000 | 2024-03-14 11:03AM EDT | 172.00 | 32.29 | 39.91 | 40.12 | 0.00 | - | 3 | 18 | 45.52% |
IWM240517C00173000 | 2024-03-20 12:46PM EDT | 173.00 | 30.62 | 38.93 | 39.14 | 0.00 | - | 1 | 54 | 44.69% |
IWM240517C00174000 | 2024-03-20 10:48AM EDT | 174.00 | 29.89 | 37.95 | 38.17 | 0.00 | - | 6 | 464 | 43.92% |
IWM240517C00175000 | 2024-03-27 3:55PM EDT | 175.00 | 35.93 | 36.98 | 37.19 | 0.00 | - | 4 | 1,026 | 43.09% |
IWM240517C00176000 | 2024-03-25 1:49PM EDT | 176.00 | 32.23 | 36.00 | 36.21 | 0.00 | - | 1 | 86 | 42.25% |
IWM240517C00177000 | 2024-03-28 11:49AM EDT | 177.00 | 36.39 | 35.03 | 35.24 | +9.53 | +35.48% | 5 | 244 | 41.48% |
IWM240517C00178000 | 2024-03-28 3:35PM EDT | 178.00 | 34.22 | 34.05 | 34.26 | +3.83 | +12.60% | 10 | 86 | 40.63% |
IWM240517C00179000 | 2024-03-28 3:33PM EDT | 179.00 | 33.14 | 33.08 | 33.29 | +9.48 | +40.07% | 5 | 327 | 39.84% |
IWM240517C00180000 | 2024-03-28 3:53PM EDT | 180.00 | 32.22 | 32.12 | 32.32 | +3.54 | +12.34% | 27 | 1,201 | 39.05% |
IWM240517C00181000 | 2024-03-27 2:53PM EDT | 181.00 | 29.34 | 31.15 | 31.36 | 0.00 | - | 5 | 1,622 | 38.32% |
IWM240517C00182000 | 2024-03-28 11:27AM EDT | 182.00 | 31.10 | 30.18 | 30.39 | +4.59 | +17.31% | 2 | 241 | 37.51% |
IWM240517C00183000 | 2024-03-28 12:51PM EDT | 183.00 | 29.88 | 29.22 | 29.43 | +3.16 | +11.83% | 1 | 363 | 36.76% |
IWM240517C00184000 | 2024-03-27 3:59PM EDT | 184.00 | 27.50 | 28.26 | 28.47 | 0.00 | - | 9 | 965 | 35.99% |
IWM240517C00185000 | 2024-03-28 11:44AM EDT | 185.00 | 27.50 | 27.31 | 27.51 | +1.60 | +6.18% | 9 | 1,051 | 35.22% |
IWM240517C00186000 | 2024-03-27 3:33PM EDT | 186.00 | 24.74 | 26.35 | 26.56 | 0.00 | - | 3 | 532 | 34.49% |
IWM240517C00187000 | 2024-03-27 3:18PM EDT | 187.00 | 23.50 | 25.41 | 25.61 | 0.00 | - | 2 | 235 | 33.75% |
IWM240517C00188000 | 2024-03-27 3:40PM EDT | 188.00 | 23.11 | 24.46 | 24.66 | 0.00 | - | 9 | 238 | 33.00% |
IWM240517C00189000 | 2024-03-27 3:40PM EDT | 189.00 | 23.30 | 23.53 | 23.72 | +1.09 | +4.91% | 1 | 1,346 | 32.29% |
IWM240517C00190000 | 2024-03-28 12:05PM EDT | 190.00 | 23.82 | 22.59 | 22.79 | +2.93 | +14.03% | 3 | 5,300 | 31.60% |
IWM240517C00191000 | 2024-03-27 3:40PM EDT | 191.00 | 20.39 | 21.67 | 21.86 | 0.00 | - | 288 | 353 | 30.91% |
IWM240517C00192000 | 2024-03-28 1:30PM EDT | 192.00 | 20.95 | 20.75 | 20.94 | +1.93 | +10.15% | 49 | 1,688 | 30.24% |
IWM240517C00193000 | 2024-03-28 4:09PM EDT | 193.00 | 19.95 | 19.84 | 20.03 | +1.30 | +6.97% | 4 | 510 | 29.60% |
IWM240517C00194000 | 2024-03-27 4:14PM EDT | 194.00 | 18.71 | 18.94 | 19.13 | +0.27 | +1.46% | 2 | 1,704 | 28.98% |
IWM240517C00195000 | 2024-03-28 3:31PM EDT | 195.00 | 18.15 | 18.05 | 18.23 | +1.42 | +8.49% | 90 | 1,658 | 28.33% |
IWM240517C00196000 | 2024-03-28 3:14PM EDT | 196.00 | 17.39 | 17.17 | 17.35 | +0.94 | +5.71% | 558 | 2,128 | 27.74% |
IWM240517C00197000 | 2024-03-28 3:14PM EDT | 197.00 | 16.52 | 16.31 | 16.48 | +1.32 | +8.68% | 736 | 576 | 27.16% |
IWM240517C00198000 | 2024-03-28 2:10PM EDT | 198.00 | 15.68 | 15.48 | 15.62 | +3.08 | +24.44% | 44 | 673 | 26.59% |
IWM240517C00199000 | 2024-03-28 12:23PM EDT | 199.00 | 15.61 | 14.63 | 14.78 | +1.44 | +10.16% | 62 | 2,317 | 26.06% |
IWM240517C00200000 | 2024-03-28 3:32PM EDT | 200.00 | 13.69 | 13.79 | 13.95 | +0.32 | +2.39% | 177 | 25,982 | 25.54% |
IWM240517C00201000 | 2024-03-28 11:39AM EDT | 201.00 | 13.94 | 13.01 | 13.14 | +2.43 | +21.11% | 10 | 1,584 | 25.04% |
IWM240517C00202000 | 2024-03-28 12:20PM EDT | 202.00 | 13.17 | 12.21 | 12.35 | +1.36 | +11.52% | 12 | 3,056 | 24.57% |
IWM240517C00203000 | 2024-03-28 3:25PM EDT | 203.00 | 11.47 | 11.46 | 11.58 | +1.50 | +15.05% | 89 | 4,767 | 24.13% |
IWM240517C00204000 | 2024-03-28 3:21PM EDT | 204.00 | 10.62 | 10.72 | 10.84 | +0.77 | +7.82% | 92 | 2,801 | 23.74% |
IWM240517C00205000 | 2024-03-28 3:59PM EDT | 205.00 | 10.01 | 10.03 | 10.08 | +0.46 | +4.82% | 502 | 24,604 | 23.22% |
IWM240517C00206000 | 2024-03-28 4:12PM EDT | 206.00 | 9.37 | 9.32 | 9.39 | +0.65 | +7.45% | 80 | 5,656 | 22.88% |
IWM240517C00207000 | 2024-03-28 3:59PM EDT | 207.00 | 8.81 | 8.67 | 8.71 | +0.54 | +6.53% | 149 | 5,783 | 22.51% |
IWM240517C00208000 | 2024-03-28 3:17PM EDT | 208.00 | 8.17 | 8.02 | 8.07 | +0.44 | +5.69% | 230 | 22,078 | 22.21% |
IWM240517C00209000 | 2024-03-28 3:10PM EDT | 209.00 | 7.34 | 7.42 | 7.47 | +0.44 | +6.38% | 648 | 3,002 | 21.97% |
IWM240517C00210000 | 2024-03-28 4:10PM EDT | 210.00 | 6.89 | 6.84 | 6.88 | +0.35 | +5.35% | 5,413 | 40,467 | 21.69% |
IWM240517C00211000 | 2024-03-28 4:01PM EDT | 211.00 | 6.22 | 6.28 | 6.32 | +0.21 | +3.49% | 1,106 | 3,818 | 21.42% |
IWM240517C00212000 | 2024-03-28 3:42PM EDT | 212.00 | 5.70 | 5.77 | 5.81 | +0.20 | +3.64% | 770 | 2,227 | 21.25% |
IWM240517C00213000 | 2024-03-28 3:48PM EDT | 213.00 | 5.18 | 5.28 | 5.32 | +0.17 | +3.39% | 9,973 | 11,559 | 21.06% |
IWM240517C00214000 | 2024-03-28 3:59PM EDT | 214.00 | 4.80 | 4.82 | 4.87 | +0.57 | +13.48% | 573 | 4,372 | 20.92% |
IWM240517C00215000 | 2024-03-28 4:01PM EDT | 215.00 | 4.38 | 4.39 | 4.44 | +0.18 | +4.29% | 4,606 | 27,366 | 20.78% |
IWM240517C00216000 | 2024-03-28 4:12PM EDT | 216.00 | 4.03 | 4.00 | 4.04 | +0.33 | +8.92% | 899 | 9,494 | 20.64% |
IWM240517C00217000 | 2024-03-28 4:01PM EDT | 217.00 | 3.59 | 3.64 | 3.67 | +0.14 | +4.06% | 14,646 | 6,264 | 20.53% |
IWM240517C00218000 | 2024-03-28 3:57PM EDT | 218.00 | 3.37 | 3.29 | 3.32 | +0.42 | +14.24% | 2,439 | 6,691 | 20.41% |
IWM240517C00219000 | 2024-03-28 3:47PM EDT | 219.00 | 2.93 | 2.97 | 3.01 | +0.27 | +10.15% | 145 | 986 | 20.35% |
IWM240517C00220000 | 2024-03-28 4:14PM EDT | 220.00 | 2.71 | 2.69 | 2.71 | +0.15 | +5.86% | 7,512 | 27,646 | 20.24% |
IWM240517C00221000 | 2024-03-28 3:15PM EDT | 221.00 | 2.48 | 2.41 | 2.45 | +0.42 | +20.39% | 289 | 5,845 | 20.21% |
IWM240517C00222000 | 2024-03-28 3:44PM EDT | 222.00 | 2.16 | 2.16 | 2.20 | +0.23 | +11.92% | 827 | 6,337 | 20.14% |
IWM240517C00223000 | 2024-03-28 3:59PM EDT | 223.00 | 1.97 | 1.94 | 1.98 | +0.44 | +28.76% | 66 | 1,279 | 20.11% |
IWM240517C00224000 | 2024-03-28 3:43PM EDT | 224.00 | 1.77 | 1.73 | 1.77 | +0.10 | +5.99% | 176 | 3,812 | 20.05% |
IWM240517C00225000 | 2024-03-28 4:13PM EDT | 225.00 | 1.58 | 1.55 | 1.58 | +0.11 | +7.48% | 2,748 | 21,397 | 20.00% |
IWM240517C00230000 | 2024-03-28 4:14PM EDT | 230.00 | 0.88 | 0.86 | 0.88 | +0.04 | +4.76% | 6,363 | 15,286 | 19.90% |
IWM240517C00235000 | 2024-03-28 3:58PM EDT | 235.00 | 0.50 | 0.47 | 0.49 | +0.03 | +6.38% | 839 | 23,867 | 20.07% |
IWM240517C00240000 | 2024-03-28 3:58PM EDT | 240.00 | 0.28 | 0.26 | 0.28 | +0.02 | +7.69% | 2,357 | 12,327 | 20.48% |
IWM240517C00245000 | 2024-03-28 3:50PM EDT | 245.00 | 0.17 | 0.17 | 0.17 | +0.01 | +6.25% | 79 | 792 | 21.09% |
IWM240517C00250000 | 2024-03-28 4:10PM EDT | 250.00 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 147 | 2,449 | 22.17% |
IWM240517C00255000 | 2024-03-28 12:24PM EDT | 255.00 | 0.10 | 0.07 | 0.08 | +0.02 | +25.00% | 62 | 707 | 23.00% |
IWM240517C00260000 | 2024-03-28 3:04PM EDT | 260.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 1 | 2,281 | 24.51% |
IWM240517C00265000 | 2024-03-21 12:54PM EDT | 265.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 6 | 273 | 25.98% |
IWM240517C00270000 | 2024-03-28 1:48PM EDT | 270.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 1 | 720 | 26.47% |
IWM240517C00275000 | 2024-03-22 3:46PM EDT | 275.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 15 | 1,160 | 28.13% |
IWM240517C00280000 | 2024-03-26 1:09PM EDT | 280.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 200 | 551 | 29.88% |
IWM240517C00285000 | 2024-03-28 12:43PM EDT | 285.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 50 | 343 | 29.30% |
IWM240517C00290000 | 2024-03-25 10:40AM EDT | 290.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 584 | 30.86% |
IWM240517C00295000 | 2024-03-28 9:38AM EDT | 295.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 50 | 700 | 32.23% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
IWM240517P00085000 | 2024-03-15 3:49PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 315 | 75.00% |
IWM240517P00090000 | 2024-03-20 3:12PM EDT | 90.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 585 | 78.52% |
IWM240517P00095000 | 2024-02-29 11:35AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 293 | 65.63% |
IWM240517P00100000 | 2024-03-18 12:19PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5,500 | 62.50% |
IWM240517P00105000 | 2024-03-27 9:52AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 367 | 57.81% |
IWM240517P00110000 | 2024-03-18 1:39PM EDT | 110.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 963 | 59.38% |
IWM240517P00115000 | 2024-03-20 2:20PM EDT | 115.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 573 | 55.47% |
IWM240517P00120000 | 2024-03-22 9:30AM EDT | 120.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 2,210 | 51.56% |
IWM240517P00125000 | 2024-03-22 3:48PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 2,315 | 49.61% |
IWM240517P00130000 | 2024-03-28 12:45PM EDT | 130.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5 | 1,216 | 48.05% |
IWM240517P00135000 | 2024-03-28 10:02AM EDT | 135.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 3 | 986 | 45.90% |
IWM240517P00140000 | 2024-03-28 2:31PM EDT | 140.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 45 | 10,239 | 43.36% |
IWM240517P00145000 | 2024-03-28 3:39PM EDT | 145.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 2 | 3,017 | 40.82% |
IWM240517P00150000 | 2024-03-27 4:02PM EDT | 150.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 33 | 5,766 | 38.87% |
IWM240517P00155000 | 2024-03-28 11:02AM EDT | 155.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 3 | 9,908 | 36.91% |
IWM240517P00160000 | 2024-03-28 4:08PM EDT | 160.00 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 2,009 | 5,824 | 34.67% |
IWM240517P00161000 | 2024-03-22 3:04PM EDT | 161.00 | 0.22 | 0.13 | 0.15 | 0.00 | - | 69 | 908 | 34.33% |
IWM240517P00162000 | 2024-03-21 10:21AM EDT | 162.00 | 0.20 | 0.14 | 0.16 | 0.00 | - | 30 | 692 | 33.99% |
IWM240517P00163000 | 2024-03-27 3:57PM EDT | 163.00 | 0.17 | 0.15 | 0.16 | 0.00 | - | 5 | 9,650 | 33.25% |
IWM240517P00164000 | 2024-03-26 10:11AM EDT | 164.00 | 0.22 | 0.16 | 0.17 | 0.00 | - | 4 | 4,728 | 32.86% |
IWM240517P00165000 | 2024-03-28 11:02AM EDT | 165.00 | 0.17 | 0.17 | 0.18 | -0.04 | -19.05% | 65 | 14,726 | 32.47% |
IWM240517P00166000 | 2024-03-28 3:09PM EDT | 166.00 | 0.18 | 0.18 | 0.19 | -0.08 | -30.77% | 62 | 722 | 32.03% |
IWM240517P00167000 | 2024-03-27 9:31AM EDT | 167.00 | 0.19 | 0.19 | 0.19 | -0.05 | -20.83% | 68 | 9,825 | 31.35% |
IWM240517P00168000 | 2024-03-28 1:29PM EDT | 168.00 | 0.20 | 0.20 | 0.21 | -0.04 | -16.67% | 22 | 680 | 31.10% |
IWM240517P00169000 | 2024-03-28 10:51AM EDT | 169.00 | 0.22 | 0.21 | 0.22 | -0.03 | -12.00% | 2 | 3,117 | 30.66% |
IWM240517P00170000 | 2024-03-28 4:08PM EDT | 170.00 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 2,782 | 17,533 | 30.18% |
IWM240517P00171000 | 2024-03-28 12:35PM EDT | 171.00 | 0.23 | 0.23 | 0.25 | -0.05 | -17.86% | 15 | 1,101 | 29.88% |
IWM240517P00172000 | 2024-03-28 12:13PM EDT | 172.00 | 0.25 | 0.24 | 0.26 | -0.05 | -16.67% | 21 | 603 | 29.37% |
IWM240517P00173000 | 2024-03-28 10:24AM EDT | 173.00 | 0.28 | 0.26 | 0.27 | -0.06 | -17.65% | 12 | 1,035 | 28.86% |
IWM240517P00174000 | 2024-03-27 3:08PM EDT | 174.00 | 0.30 | 0.27 | 0.29 | -0.03 | -9.09% | 10 | 1,738 | 28.49% |
IWM240517P00175000 | 2024-03-28 3:23PM EDT | 175.00 | 0.30 | 0.29 | 0.30 | -0.03 | -9.09% | 52 | 29,857 | 27.93% |
IWM240517P00176000 | 2024-03-28 10:25AM EDT | 176.00 | 0.33 | 0.30 | 0.32 | -0.03 | -8.33% | 10 | 961 | 27.54% |
IWM240517P00177000 | 2024-03-27 1:16PM EDT | 177.00 | 0.39 | 0.32 | 0.34 | 0.00 | - | 1 | 2,017 | 27.15% |
IWM240517P00178000 | 2024-03-28 2:38PM EDT | 178.00 | 0.35 | 0.34 | 0.36 | -0.06 | -14.63% | 6 | 2,319 | 26.71% |
IWM240517P00179000 | 2024-03-28 12:32PM EDT | 179.00 | 0.37 | 0.36 | 0.38 | -0.05 | -11.90% | 10 | 1,065 | 26.25% |
IWM240517P00180000 | 2024-03-28 3:55PM EDT | 180.00 | 0.39 | 0.38 | 0.40 | -0.04 | -9.30% | 10,786 | 22,836 | 25.76% |
IWM240517P00181000 | 2024-03-28 3:07PM EDT | 181.00 | 0.42 | 0.42 | 0.43 | -0.06 | -12.50% | 8 | 3,778 | 25.39% |
IWM240517P00182000 | 2024-03-28 2:46PM EDT | 182.00 | 0.45 | 0.44 | 0.46 | -0.06 | -11.76% | 11 | 7,956 | 25.00% |
IWM240517P00183000 | 2024-03-28 1:42PM EDT | 183.00 | 0.47 | 0.48 | 0.49 | -0.04 | -7.84% | 32 | 7,722 | 24.59% |
IWM240517P00184000 | 2024-03-28 12:23PM EDT | 184.00 | 0.48 | 0.50 | 0.52 | -0.11 | -18.64% | 3 | 4,563 | 24.15% |
IWM240517P00185000 | 2024-03-28 4:00PM EDT | 185.00 | 0.55 | 0.54 | 0.56 | -0.04 | -6.78% | 33,391 | 78,657 | 23.77% |
IWM240517P00186000 | 2024-03-28 2:04PM EDT | 186.00 | 0.59 | 0.57 | 0.60 | -0.08 | -11.94% | 46 | 7,366 | 23.37% |
IWM240517P00187000 | 2024-03-28 3:59PM EDT | 187.00 | 0.63 | 0.62 | 0.64 | -0.05 | -7.35% | 1,738 | 9,648 | 22.94% |
IWM240517P00188000 | 2024-03-28 3:22PM EDT | 188.00 | 0.67 | 0.67 | 0.69 | -0.11 | -14.10% | 77 | 8,218 | 22.56% |
IWM240517P00189000 | 2024-03-28 2:50PM EDT | 189.00 | 0.74 | 0.72 | 0.74 | -0.06 | -7.50% | 76 | 5,482 | 22.16% |
IWM240517P00190000 | 2024-03-28 4:07PM EDT | 190.00 | 0.81 | 0.78 | 0.81 | -0.04 | -4.71% | 3,414 | 48,919 | 21.86% |
IWM240517P00191000 | 2024-03-28 3:50PM EDT | 191.00 | 0.87 | 0.85 | 0.87 | -0.15 | -14.71% | 22 | 2,922 | 21.46% |
IWM240517P00192000 | 2024-03-28 3:54PM EDT | 192.00 | 0.93 | 0.92 | 0.94 | -0.10 | -9.71% | 678 | 68,075 | 21.08% |
IWM240517P00193000 | 2024-03-28 3:47PM EDT | 193.00 | 1.01 | 1.00 | 1.03 | -0.09 | -8.18% | 578 | 11,891 | 20.79% |
IWM240517P00194000 | 2024-03-28 4:12PM EDT | 194.00 | 1.12 | 1.09 | 1.12 | -0.05 | -4.27% | 88 | 23,961 | 20.45% |
IWM240517P00195000 | 2024-03-28 4:08PM EDT | 195.00 | 1.21 | 1.20 | 1.22 | -0.08 | -6.20% | 4,986 | 104,598 | 20.11% |
IWM240517P00196000 | 2024-03-28 3:59PM EDT | 196.00 | 1.35 | 1.31 | 1.34 | -0.07 | -4.93% | 82 | 19,356 | 19.84% |
IWM240517P00197000 | 2024-03-28 3:56PM EDT | 197.00 | 1.44 | 1.43 | 1.47 | -0.09 | -5.88% | 261 | 8,251 | 19.54% |
IWM240517P00198000 | 2024-03-28 4:10PM EDT | 198.00 | 1.57 | 1.57 | 1.61 | -0.14 | -8.19% | 97,779 | 107,491 | 19.25% |
IWM240517P00199000 | 2024-03-28 3:52PM EDT | 199.00 | 1.76 | 1.72 | 1.76 | -0.09 | -4.86% | 144 | 4,470 | 18.94% |
IWM240517P00200000 | 2024-03-28 4:14PM EDT | 200.00 | 1.91 | 1.90 | 1.91 | -0.13 | -6.37% | 94,327 | 52,087 | 18.57% |
IWM240517P00201000 | 2024-03-28 4:06PM EDT | 201.00 | 2.13 | 2.09 | 2.12 | -0.11 | -4.91% | 109,583 | 26,414 | 18.38% |
IWM240517P00202000 | 2024-03-28 3:50PM EDT | 202.00 | 2.32 | 2.30 | 2.33 | -0.19 | -7.57% | 629 | 4,959 | 18.13% |
IWM240517P00203000 | 2024-03-28 3:42PM EDT | 203.00 | 2.58 | 2.53 | 2.57 | -0.12 | -4.44% | 3,562 | 12,497 | 17.91% |
IWM240517P00204000 | 2024-03-28 4:11PM EDT | 204.00 | 2.80 | 2.79 | 2.80 | -0.18 | -6.04% | 1,779 | 6,204 | 17.57% |
IWM240517P00205000 | 2024-03-28 4:14PM EDT | 205.00 | 3.07 | 3.06 | 3.11 | -0.19 | -5.83% | 7,569 | 22,078 | 17.44% |
IWM240517P00206000 | 2024-03-28 3:48PM EDT | 206.00 | 3.45 | 3.37 | 3.41 | -0.18 | -4.96% | 294 | 1,376 | 17.20% |
IWM240517P00207000 | 2024-03-28 4:05PM EDT | 207.00 | 3.79 | 3.70 | 3.75 | -0.26 | -6.42% | 474 | 1,362 | 17.00% |
IWM240517P00208000 | 2024-03-28 4:00PM EDT | 208.00 | 4.14 | 4.06 | 4.10 | -0.19 | -4.39% | 492 | 11,818 | 16.74% |
IWM240517P00209000 | 2024-03-28 3:44PM EDT | 209.00 | 4.58 | 4.46 | 4.50 | -0.15 | -3.17% | 305 | 1,227 | 16.56% |
IWM240517P00210000 | 2024-03-28 4:05PM EDT | 210.00 | 4.94 | 4.89 | 4.93 | -0.35 | -6.62% | 936 | 6,620 | 16.38% |
IWM240517P00211000 | 2024-03-28 3:29PM EDT | 211.00 | 5.38 | 5.35 | 5.38 | -0.43 | -7.40% | 576 | 175 | 16.16% |
IWM240517P00212000 | 2024-03-28 3:51PM EDT | 212.00 | 5.97 | 5.83 | 5.87 | -0.71 | -10.63% | 523 | 371 | 15.96% |
IWM240517P00213000 | 2024-03-28 3:00PM EDT | 213.00 | 6.25 | 6.35 | 6.40 | -0.65 | -9.42% | 395 | 209 | 15.79% |
IWM240517P00214000 | 2024-03-28 12:50PM EDT | 214.00 | 6.69 | 6.91 | 6.96 | -0.69 | -9.35% | 71 | 313 | 15.61% |
IWM240517P00215000 | 2024-03-28 1:12PM EDT | 215.00 | 7.37 | 7.49 | 7.56 | -1.10 | -12.99% | 96 | 229 | 15.46% |
IWM240517P00216000 | 2024-03-28 1:15PM EDT | 216.00 | 8.05 | 8.11 | 8.18 | -1.06 | -11.64% | 8 | 54 | 15.27% |
IWM240517P00217000 | 2024-03-27 2:51PM EDT | 217.00 | 9.04 | 8.75 | 8.84 | -1.03 | -10.23% | 4 | 8 | 15.09% |
IWM240517P00218000 | 2024-03-19 11:16AM EDT | 218.00 | 17.78 | 9.42 | 9.52 | 0.00 | - | 1 | 1 | 14.88% |
IWM240517P00219000 | 2024-03-27 3:45PM EDT | 219.00 | 11.24 | 10.11 | 10.24 | 0.00 | - | 4 | 16 | 14.69% |
IWM240517P00220000 | 2024-03-28 3:16PM EDT | 220.00 | 10.79 | 10.84 | 10.99 | -0.76 | -6.58% | 6 | 282 | 14.50% |
IWM240517P00221000 | 2024-03-28 9:55AM EDT | 221.00 | 11.64 | 11.60 | 11.76 | -5.56 | -32.33% | 4 | 16 | 14.27% |
IWM240517P00222000 | 2024-03-14 3:26PM EDT | 222.00 | 22.01 | 12.39 | 12.55 | 0.00 | - | 2 | 3 | 13.98% |
IWM240517P00225000 | 2024-03-28 3:16PM EDT | 225.00 | 14.84 | 14.88 | 15.07 | -3.00 | -16.82% | 2 | 219 | 12.94% |
IWM240517P00230000 | 2024-03-28 3:16PM EDT | 230.00 | 19.39 | 19.47 | 19.68 | -4.39 | -18.46% | 2 | 4 | 0.00% |
IWM240517P00235000 | 2024-03-26 2:36PM EDT | 235.00 | 28.37 | 24.42 | 24.64 | 0.00 | - | 8 | 4 | 0.00% |
IWM240517P00240000 | 2024-03-26 3:32PM EDT | 240.00 | 34.43 | 29.42 | 29.63 | 0.00 | - | 1 | 1 | 0.00% |
IWM240517P00245000 | 2024-03-26 3:32PM EDT | 245.00 | 39.45 | 34.42 | 34.63 | 0.00 | - | 1 | 0 | 0.00% |
IWM240517P00250000 | 2024-03-27 3:55PM EDT | 250.00 | 39.76 | 39.42 | 39.63 | -0.93 | -2.29% | 2 | 3 | 0.00% |
IWM240517P00255000 | 2024-03-28 3:49PM EDT | 255.00 | 44.78 | 44.42 | 44.63 | -0.92 | -2.01% | 2 | 0 | 0.00% |
IWM240517P00260000 | 2023-06-01 11:30AM EDT | 260.00 | 84.63 | 70.96 | 74.65 | 0.00 | - | - | 0 | 126.96% |
IWM240517P00265000 | 2023-06-01 11:31AM EDT | 265.00 | 89.70 | 75.50 | 79.70 | 0.00 | - | 2 | 0 | 130.26% |
IWM240517P00290000 | 2024-01-03 4:18PM EDT | 290.00 | 95.71 | 95.43 | 95.84 | 0.00 | - | - | 0 | 123.96% |
IWM240517P00295000 | 2024-03-22 12:01PM EDT | 295.00 | 89.24 | 84.41 | 84.63 | 0.00 | - | 2 | 0 | 0.00% |