Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.032,53 +1.630,30 (+2,42%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240816C00095000 | 2024-07-10 1:01PM EDT | 95.00 | 108.09 | 129.59 | 129.75 | 0.00 | - | 1 | 94 | 174.90% |
| IWM240816C00100000 | 2024-07-25 12:52PM EDT | 100.00 | 123.48 | 124.60 | 124.76 | 0.00 | - | 6 | 15 | 165.82% |
| IWM240816C00105000 | 2024-07-25 12:52PM EDT | 105.00 | 118.50 | 119.62 | 119.78 | 0.00 | - | 1 | 5 | 157.72% |
| IWM240816C00110000 | 2024-07-11 1:20PM EDT | 110.00 | 101.29 | 114.64 | 114.80 | 0.00 | - | 3 | 3 | 149.90% |
| IWM240816C00115000 | 2024-07-25 11:31AM EDT | 115.00 | 107.27 | 109.65 | 109.81 | 0.00 | - | 2 | 4 | 141.99% |
| IWM240816C00120000 | 2024-07-25 12:52PM EDT | 120.00 | 103.55 | 104.67 | 104.83 | 0.00 | - | 9 | 15 | 134.67% |
| IWM240816C00125000 | 2024-07-25 12:52PM EDT | 125.00 | 98.57 | 99.68 | 99.84 | 0.00 | - | 1 | 41 | 127.25% |
| IWM240816C00130000 | 2024-06-14 11:54AM EDT | 130.00 | 69.59 | 83.73 | 83.88 | 0.00 | - | 48 | 24 | 0.00% |
| IWM240816C00135000 | 2024-07-25 1:50PM EDT | 135.00 | 87.99 | 89.72 | 89.88 | 0.00 | - | 4 | 190 | 113.77% |
| IWM240816C00140000 | 2024-07-05 11:02AM EDT | 140.00 | 61.68 | 84.73 | 84.89 | 0.00 | - | 2 | 130 | 106.98% |
| IWM240816C00145000 | 2024-07-22 1:46PM EDT | 145.00 | 74.39 | 79.75 | 79.91 | 0.00 | - | 1 | 52 | 100.64% |
| IWM240816C00150000 | 2024-07-22 3:49PM EDT | 150.00 | 70.92 | 74.77 | 74.93 | 0.00 | - | 15 | 106 | 94.43% |
| IWM240816C00151000 | 2024-06-14 11:52AM EDT | 151.00 | 48.85 | 62.87 | 63.02 | 0.00 | - | 9 | 6 | 0.00% |
| IWM240816C00152000 | 2024-06-14 11:19AM EDT | 152.00 | 48.40 | 61.88 | 62.03 | 0.00 | - | - | 48 | 0.00% |
| IWM240816C00153000 | 2024-07-18 10:38AM EDT | 153.00 | 71.01 | 71.78 | 71.94 | 0.00 | - | 2 | 3 | 90.72% |
| IWM240816C00154000 | 2024-07-08 9:35AM EDT | 154.00 | 50.14 | 70.78 | 70.94 | 0.00 | - | - | 1 | 89.40% |
| IWM240816C00155000 | 2024-07-26 11:15AM EDT | 155.00 | 67.56 | 69.79 | 69.95 | +4.58 | +7.27% | 3 | 19 | 88.38% |
| IWM240816C00157000 | 2024-07-22 3:36PM EDT | 157.00 | 64.12 | 67.79 | 67.95 | 0.00 | - | 4 | 5 | 85.74% |
| IWM240816C00158000 | 2024-06-14 10:47AM EDT | 158.00 | 42.17 | 55.93 | 56.07 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816C00159000 | 2024-05-30 3:49PM EDT | 159.00 | 45.94 | 45.38 | 45.57 | 0.00 | - | 1 | 2 | 0.00% |
| IWM240816C00160000 | 2024-05-30 3:36PM EDT | 160.00 | 45.61 | 44.39 | 44.58 | 0.00 | - | 1 | 7 | 0.00% |
| IWM240816C00162000 | 2024-06-14 10:44AM EDT | 162.00 | 38.11 | 51.96 | 52.11 | 0.00 | - | - | 2 | 0.00% |
| IWM240816C00163000 | 2024-07-25 12:52PM EDT | 163.00 | 60.73 | 61.82 | 61.98 | 0.00 | - | 2 | 3 | 78.81% |
| IWM240816C00164000 | 2024-05-13 11:22AM EDT | 164.00 | 43.95 | 41.71 | 41.81 | 0.00 | - | 2 | 1 | 0.00% |
| IWM240816C00165000 | 2024-07-26 11:15AM EDT | 165.00 | 57.63 | 59.83 | 59.99 | -1.11 | -1.89% | 3 | 24 | 76.47% |
| IWM240816C00166000 | 2024-07-17 11:09AM EDT | 166.00 | 58.30 | 58.83 | 58.99 | 0.00 | - | 1 | 4 | 75.24% |
| IWM240816C00168000 | 2024-07-25 9:50AM EDT | 168.00 | 52.80 | 56.84 | 57.00 | 0.00 | - | 1 | 281 | 72.95% |
| IWM240816C00169000 | 2024-06-14 10:45AM EDT | 169.00 | 31.38 | 45.03 | 45.18 | 0.00 | - | 1 | 6 | 0.00% |
| IWM240816C00170000 | 2024-07-23 9:58AM EDT | 170.00 | 51.34 | 54.85 | 55.01 | 0.00 | - | 2 | 40 | 70.65% |
| IWM240816C00171000 | 2024-06-14 10:45AM EDT | 171.00 | 29.50 | 43.05 | 43.20 | 0.00 | - | 1 | 6 | 0.00% |
| IWM240816C00172000 | 2024-07-12 9:37AM EDT | 172.00 | 42.14 | 52.86 | 53.02 | 0.00 | - | 1 | 11 | 68.41% |
| IWM240816C00173000 | 2024-07-22 10:09AM EDT | 173.00 | 43.30 | 51.86 | 52.02 | 0.00 | - | 1 | 6 | 67.16% |
| IWM240816C00174000 | 2024-07-17 11:15AM EDT | 174.00 | 50.39 | 50.87 | 51.03 | 0.00 | - | 1 | 12 | 66.14% |
| IWM240816C00175000 | 2024-07-26 1:09PM EDT | 175.00 | 48.94 | 49.87 | 50.03 | +4.47 | +10.05% | 3 | 57 | 64.89% |
| IWM240816C00176000 | 2024-06-27 12:52PM EDT | 176.00 | 26.72 | 48.88 | 49.04 | 0.00 | - | 1 | 56 | 63.87% |
| IWM240816C00177000 | 2024-07-16 12:02PM EDT | 177.00 | 45.88 | 47.89 | 48.04 | 0.00 | - | 1 | 51 | 62.74% |
| IWM240816C00178000 | 2024-07-22 1:45PM EDT | 178.00 | 41.55 | 46.89 | 47.05 | 0.00 | - | 1 | 22 | 61.62% |
| IWM240816C00179000 | 2024-07-25 11:13AM EDT | 179.00 | 44.01 | 45.90 | 46.05 | 0.00 | - | 1 | 47 | 60.50% |
| IWM240816C00180000 | 2024-07-26 2:07PM EDT | 180.00 | 44.17 | 44.90 | 45.06 | +1.29 | +3.01% | 6 | 383 | 59.38% |
| IWM240816C00181000 | 2024-07-25 11:13AM EDT | 181.00 | 42.03 | 43.91 | 44.07 | 0.00 | - | 2 | 234 | 58.33% |
| IWM240816C00182000 | 2024-07-26 10:29AM EDT | 182.00 | 42.68 | 42.92 | 43.07 | +2.25 | +5.57% | 9 | 546 | 57.20% |
| IWM240816C00183000 | 2024-07-25 3:30PM EDT | 183.00 | 39.82 | 41.92 | 42.08 | 0.00 | - | 1 | 111 | 56.08% |
| IWM240816C00184000 | 2024-07-16 2:40PM EDT | 184.00 | 40.77 | 40.93 | 41.09 | -0.15 | -0.37% | 1 | 155 | 55.03% |
| IWM240816C00185000 | 2024-07-22 10:31AM EDT | 185.00 | 32.29 | 39.94 | 40.10 | 0.00 | - | 1 | 394 | 53.98% |
| IWM240816C00186000 | 2024-07-18 2:55PM EDT | 186.00 | 32.73 | 38.95 | 39.10 | 0.00 | - | 4 | 916 | 52.86% |
| IWM240816C00187000 | 2024-07-25 11:20AM EDT | 187.00 | 36.02 | 37.96 | 38.11 | 0.00 | - | 1 | 752 | 51.81% |
| IWM240816C00187500 | 2024-07-24 9:44AM EDT | 187.50 | 36.15 | 37.46 | 37.62 | 0.00 | - | 2 | 2 | 51.27% |
| IWM240816C00188000 | 2024-07-24 2:10PM EDT | 188.00 | 37.85 | 36.96 | 37.12 | +3.61 | +10.54% | 1 | 237 | 50.68% |
| IWM240816C00189000 | 2024-07-23 10:29AM EDT | 189.00 | 35.49 | 35.97 | 36.13 | +1.21 | +3.53% | 1 | 834 | 50.73% |
| IWM240816C00190000 | 2024-07-26 2:22PM EDT | 190.00 | 34.22 | 34.98 | 35.14 | +0.46 | +1.36% | 31 | 28,865 | 49.66% |
| IWM240816C00191000 | 2024-07-25 3:17PM EDT | 191.00 | 32.37 | 33.99 | 34.15 | +1.18 | +3.78% | 1 | 339 | 48.56% |
| IWM240816C00192000 | 2024-07-25 2:05PM EDT | 192.00 | 31.12 | 33.01 | 33.16 | 0.00 | - | 1 | 307 | 47.46% |
| IWM240816C00193000 | 2024-07-26 11:46AM EDT | 193.00 | 30.34 | 32.02 | 32.17 | +0.31 | +1.03% | 2 | 229 | 46.36% |
| IWM240816C00194000 | 2024-07-25 10:44AM EDT | 194.00 | 30.40 | 31.03 | 31.19 | +2.96 | +10.79% | 1 | 378 | 45.39% |
| IWM240816C00195000 | 2024-07-26 11:59AM EDT | 195.00 | 29.28 | 30.05 | 30.20 | +2.91 | +11.04% | 12 | 31,945 | 44.29% |
| IWM240816C00196000 | 2024-07-26 11:47AM EDT | 196.00 | 27.56 | 29.06 | 29.22 | +3.31 | +13.65% | 5 | 326 | 43.29% |
| IWM240816C00197000 | 2024-07-25 12:31PM EDT | 197.00 | 27.02 | 28.08 | 28.23 | 0.00 | - | 13 | 537 | 42.16% |
| IWM240816C00198000 | 2024-07-26 10:01AM EDT | 198.00 | 27.92 | 27.10 | 27.25 | +4.16 | +17.51% | 13 | 794 | 41.14% |
| IWM240816C00199000 | 2024-07-26 9:40AM EDT | 199.00 | 26.17 | 26.12 | 26.27 | +1.96 | +8.10% | 6 | 2,184 | 40.11% |
| IWM240816C00200000 | 2024-07-26 3:59PM EDT | 200.00 | 25.17 | 25.15 | 25.30 | +3.13 | +14.20% | 51 | 100,545 | 39.19% |
| IWM240816C00201000 | 2024-07-26 2:32PM EDT | 201.00 | 23.53 | 24.17 | 24.33 | +2.82 | +13.62% | 207 | 6,376 | 38.23% |
| IWM240816C00202000 | 2024-07-26 1:58PM EDT | 202.00 | 22.46 | 23.21 | 23.36 | +1.84 | +8.92% | 20 | 7,577 | 37.26% |
| IWM240816C00202500 | 2024-07-25 2:12PM EDT | 202.50 | 21.01 | 22.73 | 22.88 | 0.00 | - | - | - | 36.82% |
| IWM240816C00203000 | 2024-07-26 4:02PM EDT | 203.00 | 22.19 | 22.25 | 22.40 | +0.53 | +2.45% | 14 | 6,187 | 36.37% |
| IWM240816C00204000 | 2024-07-26 3:59PM EDT | 204.00 | 21.29 | 21.30 | 21.45 | +0.49 | +2.36% | 17 | 5,221 | 35.55% |
| IWM240816C00205000 | 2024-07-26 3:47PM EDT | 205.00 | 20.50 | 20.35 | 20.50 | +3.33 | +19.39% | 67 | 24,099 | 34.68% |
| IWM240816C00206000 | 2024-07-26 3:54PM EDT | 206.00 | 19.01 | 19.42 | 19.57 | +1.31 | +7.40% | 20 | 5,762 | 33.96% |
| IWM240816C00207000 | 2024-07-26 4:02PM EDT | 207.00 | 18.44 | 18.49 | 18.64 | +2.84 | +18.21% | 30 | 9,822 | 33.20% |
| IWM240816C00207500 | 2024-07-25 11:39AM EDT | 207.50 | 16.33 | 18.04 | 18.19 | 0.00 | - | 5 | 10 | 32.91% |
| IWM240816C00208000 | 2024-07-26 3:42PM EDT | 208.00 | 17.53 | 17.58 | 17.73 | +2.01 | +12.95% | 326 | 18,257 | 32.54% |
| IWM240816C00209000 | 2024-07-26 3:40PM EDT | 209.00 | 16.51 | 16.69 | 16.83 | +2.28 | +16.02% | 71 | 22,950 | 31.92% |
| IWM240816C00210000 | 2024-07-26 3:58PM EDT | 210.00 | 15.70 | 15.80 | 15.94 | +2.68 | +20.58% | 311 | 66,589 | 31.30% |
| IWM240816C00211000 | 2024-07-26 1:42PM EDT | 211.00 | 14.70 | 14.94 | 15.07 | +1.32 | +9.87% | 89 | 56,777 | 30.76% |
| IWM240816C00212000 | 2024-07-26 3:45PM EDT | 212.00 | 14.00 | 14.09 | 14.22 | +2.35 | +20.17% | 195 | 15,874 | 30.27% |
| IWM240816C00212500 | 2024-07-25 3:02PM EDT | 212.50 | 13.39 | 13.67 | 13.80 | +1.84 | +15.93% | 2 | 7 | 30.03% |
| IWM240816C00213000 | 2024-07-26 3:40PM EDT | 213.00 | 13.54 | 13.26 | 13.39 | +2.36 | +21.11% | 113 | 7,975 | 29.83% |
| IWM240816C00214000 | 2024-07-26 3:58PM EDT | 214.00 | 12.34 | 12.46 | 12.58 | +1.25 | +11.27% | 58 | 8,286 | 29.43% |
| IWM240816C00215000 | 2024-07-26 3:58PM EDT | 215.00 | 11.53 | 11.67 | 11.79 | +2.11 | +22.40% | 258 | 24,060 | 29.05% |
| IWM240816C00216000 | 2024-07-26 3:49PM EDT | 216.00 | 10.76 | 10.91 | 11.03 | +2.00 | +22.83% | 39 | 4,101 | 28.74% |
| IWM240816C00217000 | 2024-07-26 3:46PM EDT | 217.00 | 10.22 | 10.17 | 10.28 | +1.97 | +23.88% | 794 | 27,837 | 28.38% |
| IWM240816C00217500 | 2024-07-26 12:20PM EDT | 217.50 | 9.36 | 9.81 | 9.92 | +0.57 | +6.48% | 9 | 291 | 28.24% |
| IWM240816C00218000 | 2024-07-26 3:35PM EDT | 218.00 | 9.18 | 9.46 | 9.57 | +1.48 | +19.22% | 110 | 16,180 | 28.13% |
| IWM240816C00219000 | 2024-07-26 3:50PM EDT | 219.00 | 8.75 | 8.77 | 8.87 | +0.97 | +12.47% | 54 | 6,009 | 27.81% |
| IWM240816C00220000 | 2024-07-26 4:11PM EDT | 220.00 | 8.15 | 8.11 | 8.17 | +1.59 | +24.24% | 1,189 | 44,888 | 27.37% |
| IWM240816C00221000 | 2024-07-26 3:49PM EDT | 221.00 | 7.30 | 7.48 | 7.57 | +1.21 | +19.87% | 1,696 | 7,685 | 27.32% |
| IWM240816C00222000 | 2024-07-26 3:58PM EDT | 222.00 | 6.90 | 6.88 | 6.96 | +1.33 | +23.88% | 8,460 | 22,507 | 27.09% |
| IWM240816C00223000 | 2024-07-26 4:03PM EDT | 223.00 | 6.32 | 6.31 | 6.38 | +1.22 | +23.92% | 1,969 | 26,169 | 26.87% |
| IWM240816C00224000 | 2024-07-26 4:13PM EDT | 224.00 | 5.82 | 5.77 | 5.84 | +1.30 | +28.76% | 2,824 | 14,520 | 26.72% |
| IWM240816C00225000 | 2024-07-26 4:14PM EDT | 225.00 | 5.29 | 5.26 | 5.33 | +1.05 | +24.76% | 10,669 | 57,774 | 26.58% |
| IWM240816C00226000 | 2024-07-26 4:03PM EDT | 226.00 | 4.78 | 4.79 | 4.84 | +1.01 | +26.79% | 846 | 16,163 | 26.39% |
| IWM240816C00227000 | 2024-07-26 4:00PM EDT | 227.00 | 4.42 | 4.34 | 4.40 | +0.92 | +26.29% | 738 | 4,423 | 26.32% |
| IWM240816C00228000 | 2024-07-26 4:03PM EDT | 228.00 | 3.93 | 3.93 | 3.99 | +0.75 | +23.58% | 406 | 16,775 | 26.26% |
| IWM240816C00229000 | 2024-07-26 3:54PM EDT | 229.00 | 3.52 | 3.54 | 3.60 | +0.80 | +29.41% | 358 | 13,428 | 26.16% |
| IWM240816C00230000 | 2024-07-26 4:12PM EDT | 230.00 | 3.21 | 3.18 | 3.24 | +0.63 | +24.42% | 16,365 | 64,696 | 26.08% |
| IWM240816C00231000 | 2024-07-26 4:07PM EDT | 231.00 | 2.88 | 2.85 | 2.89 | +0.68 | +30.91% | 371 | 1,440 | 25.92% |
| IWM240816C00232000 | 2024-07-26 4:14PM EDT | 232.00 | 2.56 | 2.55 | 2.59 | +0.48 | +23.08% | 1,527 | 8,642 | 25.88% |
| IWM240816C00233000 | 2024-07-26 4:14PM EDT | 233.00 | 2.30 | 2.27 | 2.32 | +0.46 | +25.00% | 260 | 866 | 25.88% |
| IWM240816C00234000 | 2024-07-26 4:01PM EDT | 234.00 | 2.01 | 2.02 | 2.05 | +0.28 | +16.18% | 1,291 | 1,567 | 25.75% |
| IWM240816C00235000 | 2024-07-26 4:13PM EDT | 235.00 | 1.83 | 1.79 | 1.82 | +0.46 | +33.58% | 16,877 | 38,280 | 25.71% |
| IWM240816C00236000 | 2024-07-26 4:03PM EDT | 236.00 | 1.59 | 1.58 | 1.62 | +0.34 | +27.20% | 812 | 5,993 | 25.73% |
| IWM240816C00237000 | 2024-07-26 4:05PM EDT | 237.00 | 1.40 | 1.39 | 1.43 | +0.28 | +25.00% | 834 | 722 | 25.71% |
| IWM240816C00238000 | 2024-07-26 3:14PM EDT | 238.00 | 1.22 | 1.23 | 1.26 | +0.24 | +24.49% | 283 | 8,513 | 25.68% |
| IWM240816C00239000 | 2024-07-26 3:59PM EDT | 239.00 | 1.09 | 1.08 | 1.11 | +0.23 | +26.74% | 78 | 1,636 | 25.70% |
| IWM240816C00240000 | 2024-07-26 4:14PM EDT | 240.00 | 0.96 | 0.95 | 0.97 | +0.14 | +17.07% | 6,331 | 75,626 | 25.66% |
| IWM240816C00245000 | 2024-07-26 3:59PM EDT | 245.00 | 0.51 | 0.48 | 0.51 | +0.10 | +24.39% | 1,309 | 52,553 | 25.98% |
| IWM240816C00250000 | 2024-07-26 4:09PM EDT | 250.00 | 0.26 | 0.26 | 0.27 | +0.02 | +8.33% | 1,455 | 12,205 | 26.56% |
| IWM240816C00255000 | 2024-07-26 12:42PM EDT | 255.00 | 0.17 | 0.15 | 0.16 | +0.01 | +6.25% | 130 | 4,403 | 27.69% |
| IWM240816C00260000 | 2024-07-26 3:17PM EDT | 260.00 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 703 | 9,592 | 29.40% |
| IWM240816C00265000 | 2024-07-26 4:00PM EDT | 265.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 11 | 1,894 | 31.15% |
| IWM240816C00270000 | 2024-07-26 9:56AM EDT | 270.00 | 0.08 | 0.05 | 0.06 | +0.02 | +33.33% | 1 | 635 | 32.81% |
| IWM240816C00275000 | 2024-07-26 3:29PM EDT | 275.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 725 | 34.86% |
| IWM240816C00280000 | 2024-07-26 3:36PM EDT | 280.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 2 | 4,288 | 36.52% |
| IWM240816C00285000 | 2024-07-26 2:43PM EDT | 285.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 15 | 651 | 39.06% |
| IWM240816C00290000 | 2024-07-26 12:59PM EDT | 290.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 808 | 40.23% |
| IWM240816C00295000 | 2024-07-26 2:41PM EDT | 295.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 26 | 3,111 | 41.02% |
| IWM240816C00300000 | 2024-07-26 1:15PM EDT | 300.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 21 | 3,347 | 43.36% |
| IWM240816C00305000 | 2024-07-24 2:27PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 619 | 2,724 | 42.97% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240816P00095000 | 2024-06-24 10:06AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 4,904 | 109.38% |
| IWM240816P00100000 | 2024-07-11 10:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 276 | 103.13% |
| IWM240816P00105000 | 2024-07-11 9:51AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,421 | 96.88% |
| IWM240816P00110000 | 2024-07-19 9:39AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 326 | 90.63% |
| IWM240816P00115000 | 2024-07-11 9:51AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 519 | 84.38% |
| IWM240816P00120000 | 2024-07-12 2:47PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 204 | 81.25% |
| IWM240816P00125000 | 2024-07-23 10:27AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 561 | 75.00% |
| IWM240816P00130000 | 2024-07-22 11:40AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 463 | 70.31% |
| IWM240816P00135000 | 2024-07-24 2:43PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 655 | 65.63% |
| IWM240816P00140000 | 2024-07-25 9:54AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,098 | 60.94% |
| IWM240816P00145000 | 2024-07-26 3:23PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 105 | 1,271 | 56.25% |
| IWM240816P00150000 | 2024-07-26 2:20PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 3,791 | 53.13% |
| IWM240816P00151000 | 2024-07-26 11:47AM EDT | 151.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 987 | 51.56% |
| IWM240816P00152000 | 2024-07-26 2:21PM EDT | 152.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 201 | 51.56% |
| IWM240816P00153000 | 2024-07-26 2:21PM EDT | 153.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 324 | 50.00% |
| IWM240816P00154000 | 2024-07-24 2:20PM EDT | 154.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 653 | 50.00% |
| IWM240816P00155000 | 2024-07-24 2:08PM EDT | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,974 | 51.56% |
| IWM240816P00156000 | 2024-07-19 1:37PM EDT | 156.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 314 | 50.78% |
| IWM240816P00157000 | 2024-07-26 3:24PM EDT | 157.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 10 | 8,111 | 50.00% |
| IWM240816P00158000 | 2024-07-24 9:44AM EDT | 158.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 471 | 52.73% |
| IWM240816P00159000 | 2024-07-26 3:49PM EDT | 159.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 2,494 | 51.56% |
| IWM240816P00160000 | 2024-07-25 10:54AM EDT | 160.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 12,981 | 50.78% |
| IWM240816P00161000 | 2024-07-26 10:52AM EDT | 161.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 20 | 284 | 50.00% |
| IWM240816P00162000 | 2024-07-25 12:27PM EDT | 162.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 2,660 | 49.22% |
| IWM240816P00163000 | 2024-07-26 10:05AM EDT | 163.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 40 | 1,698 | 48.44% |
| IWM240816P00164000 | 2024-07-24 2:01PM EDT | 164.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 1,425 | 47.66% |
| IWM240816P00165000 | 2024-07-24 12:42PM EDT | 165.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 11 | 14,920 | 46.88% |
| IWM240816P00166000 | 2024-07-23 4:13PM EDT | 166.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 1,822 | 45.70% |
| IWM240816P00167000 | 2024-07-24 2:56PM EDT | 167.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 618 | 44.92% |
| IWM240816P00168000 | 2024-07-26 3:49PM EDT | 168.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 3 | 631 | 46.09% |
| IWM240816P00169000 | 2024-07-26 2:54PM EDT | 169.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 2 | 406 | 45.31% |
| IWM240816P00170000 | 2024-07-26 3:30PM EDT | 170.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 3 | 8,831 | 44.34% |
| IWM240816P00171000 | 2024-07-24 9:52AM EDT | 171.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 450 | 43.36% |
| IWM240816P00172000 | 2024-07-26 3:32PM EDT | 172.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 2 | 993 | 42.58% |
| IWM240816P00173000 | 2024-07-26 9:32AM EDT | 173.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 4 | 1,236 | 41.80% |
| IWM240816P00174000 | 2024-07-23 11:54AM EDT | 174.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 20 | 4,749 | 42.19% |
| IWM240816P00175000 | 2024-07-26 3:11PM EDT | 175.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6 | 17,976 | 41.41% |
| IWM240816P00176000 | 2024-07-26 10:31AM EDT | 176.00 | 0.06 | 0.03 | 0.04 | -0.03 | -33.33% | 1 | 1,240 | 40.63% |
| IWM240816P00177000 | 2024-07-26 3:11PM EDT | 177.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 3 | 1,854 | 39.65% |
| IWM240816P00178000 | 2024-07-26 3:49PM EDT | 178.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 54 | 3,811 | 38.87% |
| IWM240816P00179000 | 2024-07-26 2:45PM EDT | 179.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 6,436 | 39.06% |
| IWM240816P00180000 | 2024-07-26 3:31PM EDT | 180.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 125 | 32,239 | 38.09% |
| IWM240816P00181000 | 2024-07-26 3:32PM EDT | 181.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 6 | 4,328 | 37.31% |
| IWM240816P00182000 | 2024-07-26 3:33PM EDT | 182.00 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 102 | 8,247 | 37.31% |
| IWM240816P00183000 | 2024-07-26 3:12PM EDT | 183.00 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 5 | 3,898 | 36.43% |
| IWM240816P00184000 | 2024-07-26 3:32PM EDT | 184.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 260 | 1,546 | 36.33% |
| IWM240816P00185000 | 2024-07-26 3:53PM EDT | 185.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 88 | 35,547 | 35.35% |
| IWM240816P00186000 | 2024-07-26 3:33PM EDT | 186.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 21 | 5,179 | 34.57% |
| IWM240816P00187000 | 2024-07-26 3:47PM EDT | 187.00 | 0.07 | 0.07 | 0.08 | -0.11 | -61.11% | 138 | 11,590 | 34.28% |
| IWM240816P00187500 | 2024-07-26 3:35PM EDT | 187.50 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 2 | 69 | 33.79% |
| IWM240816P00188000 | 2024-07-26 3:49PM EDT | 188.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 1,215 | 38,178 | 33.89% |
| IWM240816P00189000 | 2024-07-26 3:47PM EDT | 189.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 75 | 6,786 | 33.01% |
| IWM240816P00190000 | 2024-07-26 3:49PM EDT | 190.00 | 0.09 | 0.09 | 0.10 | -0.08 | -47.06% | 6,799 | 160,746 | 32.62% |
| IWM240816P00191000 | 2024-07-26 3:33PM EDT | 191.00 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 74 | 12,750 | 32.23% |
| IWM240816P00192000 | 2024-07-26 3:48PM EDT | 192.00 | 0.11 | 0.10 | 0.12 | -0.10 | -47.62% | 712 | 133,867 | 31.69% |
| IWM240816P00192500 | 2024-07-26 3:41PM EDT | 192.50 | 0.12 | 0.11 | 0.12 | -0.08 | -40.00% | 244 | 180 | 31.25% |
| IWM240816P00193000 | 2024-07-26 3:47PM EDT | 193.00 | 0.13 | 0.11 | 0.12 | -0.08 | -38.10% | 149 | 15,777 | 30.76% |
| IWM240816P00194000 | 2024-07-26 2:53PM EDT | 194.00 | 0.14 | 0.12 | 0.14 | -0.08 | -36.36% | 6 | 54,860 | 30.62% |
| IWM240816P00195000 | 2024-07-26 3:53PM EDT | 195.00 | 0.14 | 0.13 | 0.15 | -0.11 | -44.00% | 3,366 | 45,769 | 30.03% |
| IWM240816P00196000 | 2024-07-26 3:35PM EDT | 196.00 | 0.17 | 0.15 | 0.16 | -0.10 | -37.04% | 47 | 83,769 | 29.40% |
| IWM240816P00197000 | 2024-07-26 3:51PM EDT | 197.00 | 0.17 | 0.16 | 0.17 | -0.16 | -48.48% | 83 | 61,390 | 28.76% |
| IWM240816P00197500 | 2024-07-24 3:40PM EDT | 197.50 | 0.18 | 0.17 | 0.18 | -0.24 | -57.14% | 53 | 859 | 28.57% |
| IWM240816P00198000 | 2024-07-26 4:14PM EDT | 198.00 | 0.18 | 0.18 | 0.19 | -0.17 | -48.57% | 250 | 13,250 | 28.37% |
| IWM240816P00199000 | 2024-07-26 3:50PM EDT | 199.00 | 0.20 | 0.19 | 0.21 | -0.20 | -50.00% | 70 | 10,524 | 27.88% |
| IWM240816P00200000 | 2024-07-26 3:50PM EDT | 200.00 | 0.23 | 0.22 | 0.23 | -0.24 | -51.06% | 1,341 | 196,664 | 27.39% |
| IWM240816P00201000 | 2024-07-26 2:23PM EDT | 201.00 | 0.34 | 0.24 | 0.26 | -0.13 | -27.66% | 796 | 19,602 | 27.03% |
| IWM240816P00202000 | 2024-07-26 3:57PM EDT | 202.00 | 0.30 | 0.27 | 0.29 | -0.26 | -46.43% | 2,348 | 9,506 | 26.61% |
| IWM240816P00202500 | 2024-07-26 1:05PM EDT | 202.50 | 0.42 | 0.29 | 0.31 | -0.13 | -23.64% | 90 | 356 | 26.47% |
| IWM240816P00203000 | 2024-07-26 4:08PM EDT | 203.00 | 0.32 | 0.31 | 0.33 | -0.34 | -51.52% | 176 | 9,618 | 26.29% |
| IWM240816P00204000 | 2024-07-26 3:59PM EDT | 204.00 | 0.38 | 0.35 | 0.37 | -0.41 | -51.90% | 331 | 42,952 | 25.88% |
| IWM240816P00205000 | 2024-07-26 4:08PM EDT | 205.00 | 0.42 | 0.41 | 0.42 | -0.46 | -52.27% | 13,337 | 43,655 | 25.56% |
| IWM240816P00206000 | 2024-07-26 3:57PM EDT | 206.00 | 0.52 | 0.47 | 0.49 | -0.54 | -50.94% | 3,763 | 62,982 | 25.42% |
| IWM240816P00207000 | 2024-07-26 3:51PM EDT | 207.00 | 0.57 | 0.54 | 0.56 | -0.59 | -50.86% | 943 | 5,995 | 25.15% |
| IWM240816P00207500 | 2024-07-26 1:43PM EDT | 207.50 | 0.83 | 0.58 | 0.60 | -0.17 | -17.00% | 53 | 390 | 25.03% |
| IWM240816P00208000 | 2024-07-26 4:14PM EDT | 208.00 | 0.62 | 0.62 | 0.65 | -0.63 | -50.40% | 540 | 54,894 | 24.98% |
| IWM240816P00209000 | 2024-07-26 3:48PM EDT | 209.00 | 0.78 | 0.72 | 0.75 | -0.77 | -49.68% | 243 | 16,125 | 24.81% |
| IWM240816P00210000 | 2024-07-26 4:14PM EDT | 210.00 | 0.85 | 0.85 | 0.87 | -0.81 | -48.80% | 74,771 | 139,576 | 24.68% |
| IWM240816P00211000 | 2024-07-26 3:48PM EDT | 211.00 | 1.07 | 0.97 | 1.00 | -0.90 | -45.69% | 846 | 26,266 | 24.52% |
| IWM240816P00212000 | 2024-07-26 4:08PM EDT | 212.00 | 1.13 | 1.11 | 1.15 | -1.13 | -50.00% | 5,477 | 54,526 | 24.39% |
| IWM240816P00212500 | 2024-07-26 3:21PM EDT | 212.50 | 1.25 | 1.19 | 1.23 | -0.90 | -41.86% | 69 | 3,546 | 24.32% |
| IWM240816P00213000 | 2024-07-26 4:09PM EDT | 213.00 | 1.28 | 1.28 | 1.32 | -1.27 | -49.80% | 39,877 | 29,378 | 24.27% |
| IWM240816P00214000 | 2024-07-26 3:53PM EDT | 214.00 | 1.60 | 1.47 | 1.51 | -1.13 | -41.39% | 215 | 9,601 | 24.15% |
| IWM240816P00215000 | 2024-07-26 4:08PM EDT | 215.00 | 1.70 | 1.68 | 1.72 | -1.37 | -44.63% | 6,617 | 55,314 | 24.02% |
| IWM240816P00216000 | 2024-07-26 4:01PM EDT | 216.00 | 1.99 | 1.91 | 1.96 | -1.40 | -41.30% | 1,188 | 4,236 | 23.93% |
| IWM240816P00217000 | 2024-07-26 3:59PM EDT | 217.00 | 2.31 | 2.17 | 2.21 | -1.43 | -38.24% | 1,468 | 11,555 | 23.77% |
| IWM240816P00217500 | 2024-07-26 3:43PM EDT | 217.50 | 2.50 | 2.31 | 2.36 | -1.23 | -32.98% | 858 | 1,732 | 23.77% |
| IWM240816P00218000 | 2024-07-26 4:03PM EDT | 218.00 | 2.50 | 2.45 | 2.50 | -1.66 | -39.90% | 840 | 11,783 | 23.67% |
| IWM240816P00219000 | 2024-07-26 4:08PM EDT | 219.00 | 2.80 | 2.76 | 2.82 | -1.78 | -38.86% | 932 | 9,782 | 23.60% |
| IWM240816P00220000 | 2024-07-26 4:14PM EDT | 220.00 | 3.12 | 3.11 | 3.16 | -1.92 | -38.10% | 5,815 | 15,976 | 23.47% |
| IWM240816P00221000 | 2024-07-26 4:14PM EDT | 221.00 | 3.49 | 3.47 | 3.53 | -2.08 | -37.34% | 421 | 4,485 | 23.37% |
| IWM240816P00222000 | 2024-07-26 4:03PM EDT | 222.00 | 3.98 | 3.88 | 3.93 | -2.17 | -35.28% | 1,029 | 5,237 | 23.24% |
| IWM240816P00223000 | 2024-07-26 4:05PM EDT | 223.00 | 4.34 | 4.30 | 4.36 | -2.14 | -33.02% | 1,029 | 3,737 | 23.12% |
| IWM240816P00224000 | 2024-07-26 4:03PM EDT | 224.00 | 4.83 | 4.76 | 4.83 | -2.26 | -31.88% | 577 | 5,128 | 23.04% |
| IWM240816P00225000 | 2024-07-26 4:11PM EDT | 225.00 | 5.28 | 5.25 | 5.32 | -2.52 | -32.31% | 7,148 | 16,889 | 22.90% |
| IWM240816P00226000 | 2024-07-26 3:42PM EDT | 226.00 | 6.06 | 5.77 | 5.85 | -1.52 | -20.05% | 159 | 769 | 22.79% |
| IWM240816P00227000 | 2024-07-26 11:40AM EDT | 227.00 | 7.48 | 6.34 | 6.42 | -1.58 | -17.44% | 39 | 172 | 22.73% |
| IWM240816P00228000 | 2024-07-26 2:47PM EDT | 228.00 | 7.68 | 6.92 | 7.01 | -2.00 | -20.66% | 140 | 98 | 22.61% |
| IWM240816P00229000 | 2024-07-26 3:58PM EDT | 229.00 | 7.74 | 7.54 | 7.64 | -1.44 | -15.69% | 105 | 91 | 22.52% |
| IWM240816P00230000 | 2024-07-26 4:04PM EDT | 230.00 | 8.25 | 8.18 | 8.29 | -2.16 | -20.75% | 189 | 1,386 | 22.39% |
| IWM240816P00231000 | 2024-07-26 10:14AM EDT | 231.00 | 9.06 | 8.86 | 8.98 | -2.10 | -18.82% | 28 | 85 | 22.30% |
| IWM240816P00232000 | 2024-07-26 3:49PM EDT | 232.00 | 9.67 | 9.57 | 9.69 | -1.95 | -16.78% | 28 | 34 | 22.17% |
| IWM240816P00233000 | 2024-07-26 4:06PM EDT | 233.00 | 10.41 | 10.30 | 10.42 | -2.51 | -19.43% | 7 | 36 | 21.99% |
| IWM240816P00234000 | 2024-07-26 3:53PM EDT | 234.00 | 11.32 | 11.06 | 11.19 | -2.54 | -18.33% | 33 | 148 | 21.89% |
| IWM240816P00235000 | 2024-07-25 1:52PM EDT | 235.00 | 12.06 | 11.84 | 11.97 | -1.35 | -10.07% | 1 | 316 | 21.68% |
| IWM240816P00236000 | 2024-07-25 3:33PM EDT | 236.00 | 14.04 | 12.64 | 12.78 | -0.76 | -5.14% | 1 | 98 | 21.50% |
| IWM240816P00237000 | 2024-07-25 3:14PM EDT | 237.00 | 14.66 | 13.47 | 13.61 | -1.55 | -9.56% | 2 | 37 | 21.29% |
| IWM240816P00238000 | 2024-07-26 10:44AM EDT | 238.00 | 15.60 | 14.31 | 14.47 | -1.13 | -6.75% | 11 | 149 | 21.16% |
| IWM240816P00239000 | 2024-07-25 3:10PM EDT | 239.00 | 16.59 | 15.19 | 15.34 | -1.67 | -9.15% | 7 | 52 | 20.92% |
| IWM240816P00240000 | 2024-07-26 10:44AM EDT | 240.00 | 17.24 | 16.07 | 16.22 | -1.13 | -6.15% | 19 | 176 | 20.58% |
| IWM240816P00245000 | 2024-07-26 10:30AM EDT | 245.00 | 22.14 | 20.70 | 20.86 | -0.83 | -3.61% | 48 | 28 | 18.26% |
| IWM240816P00250000 | 2024-07-26 3:45PM EDT | 250.00 | 25.75 | 25.57 | 25.73 | -3.80 | -12.86% | 10 | 8 | 0.00% |
| IWM240816P00255000 | 2024-07-25 3:00PM EDT | 255.00 | 33.83 | 30.56 | 30.72 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816P00260000 | 2024-02-22 4:13PM EDT | 260.00 | 60.54 | 54.60 | 55.14 | 0.00 | - | 1 | 0 | 147.93% |
| IWM240816P00270000 | 2024-07-17 2:47PM EDT | 270.00 | 47.16 | 45.56 | 45.72 | 0.00 | - | - | 0 | 0.00% |
| IWM240816P00300000 | 2024-06-14 11:37AM EDT | 300.00 | 101.35 | 86.82 | 86.97 | 0.00 | - | 4 | 0 | 151.05% |
© 2024 Yahoo. Todos os direitos reservados.