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
68.924,88 +1.676,27 (+2,49%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240920C00085000 | 2024-07-25 10:17AM EDT | 85.00 | 135.97 | 140.04 | 140.21 | 0.00 | - | 1 | 148 | 134.33% |
| IWM240920C00090000 | 2024-07-22 10:15AM EDT | 90.00 | 135.84 | 135.08 | 135.25 | +8.73 | +6.87% | 1 | 32 | 128.03% |
| IWM240920C00095000 | 2024-07-24 4:00PM EDT | 95.00 | 123.82 | 130.13 | 130.29 | 0.00 | - | 4 | 831 | 122.17% |
| IWM240920C00100000 | 2024-07-25 9:45AM EDT | 100.00 | 125.45 | 125.17 | 125.34 | +4.58 | +3.79% | 1 | 32 | 116.53% |
| IWM240920C00105000 | 2024-07-11 11:25AM EDT | 105.00 | 106.32 | 120.21 | 120.38 | 0.00 | - | 5 | 4 | 110.99% |
| IWM240920C00110000 | 2024-07-19 3:59PM EDT | 110.00 | 113.25 | 115.26 | 115.42 | +5.69 | +5.29% | 73 | 14 | 105.76% |
| IWM240920C00115000 | 2024-07-12 1:22PM EDT | 115.00 | 99.65 | 110.31 | 110.47 | 0.00 | - | 2 | 38 | 100.81% |
| IWM240920C00120000 | 2024-07-11 12:39PM EDT | 120.00 | 91.44 | 105.35 | 105.52 | 0.00 | - | 5 | 71 | 95.90% |
| IWM240920C00125000 | 2024-07-24 9:36AM EDT | 125.00 | 98.59 | 100.40 | 100.56 | 0.00 | - | 12 | 154 | 91.14% |
| IWM240920C00130000 | 2024-07-22 1:43PM EDT | 130.00 | 90.12 | 95.45 | 95.61 | 0.00 | - | 2 | 36 | 86.57% |
| IWM240920C00135000 | 2024-07-26 11:07AM EDT | 135.00 | 88.56 | 90.50 | 90.67 | +0.89 | +1.02% | 1 | 526 | 82.18% |
| IWM240920C00140000 | 2024-07-24 4:00PM EDT | 140.00 | 79.30 | 85.56 | 85.72 | 0.00 | - | 2 | 34 | 77.86% |
| IWM240920C00145000 | 2024-07-11 9:55AM EDT | 145.00 | 64.81 | 80.61 | 80.77 | 0.00 | - | 2 | 105 | 73.56% |
| IWM240920C00150000 | 2024-07-18 1:59PM EDT | 150.00 | 70.89 | 75.67 | 75.83 | 0.00 | - | 6 | 738 | 69.46% |
| IWM240920C00155000 | 2024-07-11 9:54AM EDT | 155.00 | 55.04 | 70.73 | 70.89 | 0.00 | - | 3 | 240 | 65.39% |
| IWM240920C00160000 | 2024-07-26 3:53PM EDT | 160.00 | 65.65 | 65.80 | 65.96 | +3.65 | +5.89% | 7 | 329 | 61.47% |
| IWM240920C00165000 | 2024-07-24 10:05AM EDT | 165.00 | 58.18 | 60.87 | 61.03 | 0.00 | - | 1 | 937 | 57.57% |
| IWM240920C00170000 | 2024-07-24 4:00PM EDT | 170.00 | 56.06 | 55.95 | 56.11 | +6.23 | +12.50% | 3 | 9,198 | 53.76% |
| IWM240920C00175000 | 2024-07-26 2:07PM EDT | 175.00 | 50.31 | 51.04 | 51.20 | +7.19 | +16.67% | 5 | 5,668 | 50.02% |
| IWM240920C00180000 | 2024-07-24 10:05AM EDT | 180.00 | 46.40 | 46.14 | 46.30 | +2.88 | +6.62% | 2 | 11,230 | 46.86% |
| IWM240920C00181000 | 2024-07-12 10:47AM EDT | 181.00 | 35.55 | 45.17 | 45.33 | 0.00 | - | 2 | 891 | 46.18% |
| IWM240920C00182000 | 2024-07-22 10:30AM EDT | 182.00 | 36.71 | 44.19 | 44.35 | 0.00 | - | 3 | 279 | 45.42% |
| IWM240920C00183000 | 2024-07-25 10:22AM EDT | 183.00 | 39.82 | 43.22 | 43.37 | 0.00 | - | 1 | 2,925 | 44.67% |
| IWM240920C00184000 | 2024-07-26 1:47PM EDT | 184.00 | 41.60 | 42.24 | 42.40 | +1.43 | +3.56% | 2 | 1,481 | 43.97% |
| IWM240920C00185000 | 2024-07-25 12:39PM EDT | 185.00 | 41.18 | 41.27 | 41.43 | +0.63 | +1.55% | 13 | 11,679 | 43.27% |
| IWM240920C00186000 | 2024-07-22 10:31AM EDT | 186.00 | 32.83 | 40.30 | 40.46 | 0.00 | - | 1 | 1,018 | 42.57% |
| IWM240920C00187000 | 2024-07-26 3:50PM EDT | 187.00 | 39.44 | 39.33 | 39.49 | +4.74 | +13.66% | 10 | 1,328 | 41.86% |
| IWM240920C00188000 | 2024-07-26 9:40AM EDT | 188.00 | 39.26 | 38.37 | 38.52 | +8.25 | +26.60% | 3 | 972 | 41.15% |
| IWM240920C00189000 | 2024-07-23 10:29AM EDT | 189.00 | 35.80 | 37.40 | 37.56 | 0.00 | - | 1 | 1,013 | 40.49% |
| IWM240920C00190000 | 2024-07-26 11:51AM EDT | 190.00 | 35.16 | 36.44 | 36.60 | +0.05 | +0.14% | 16 | 4,521 | 39.82% |
| IWM240920C00191000 | 2024-07-26 10:47AM EDT | 191.00 | 34.55 | 35.49 | 35.65 | -0.88 | -2.48% | 1 | 1,650 | 39.21% |
| IWM240920C00192000 | 2024-07-25 1:50PM EDT | 192.00 | 33.00 | 34.54 | 34.69 | +0.04 | +0.12% | 1 | 2,741 | 38.53% |
| IWM240920C00193000 | 2024-07-25 2:05PM EDT | 193.00 | 33.11 | 33.59 | 33.74 | +1.32 | +4.15% | 1 | 1,823 | 37.89% |
| IWM240920C00194000 | 2024-07-26 11:46AM EDT | 194.00 | 31.34 | 32.64 | 32.80 | +0.74 | +2.42% | 3 | 309 | 37.29% |
| IWM240920C00195000 | 2024-07-26 1:45PM EDT | 195.00 | 30.77 | 31.70 | 31.86 | +0.92 | +3.08% | 3 | 2,975 | 36.69% |
| IWM240920C00196000 | 2024-07-25 9:57AM EDT | 196.00 | 31.08 | 30.77 | 30.92 | +3.76 | +13.76% | 1 | 1,619 | 36.07% |
| IWM240920C00197000 | 2024-07-25 12:48PM EDT | 197.00 | 29.85 | 29.84 | 29.99 | +0.68 | +2.33% | 1 | 2,352 | 35.49% |
| IWM240920C00198000 | 2024-07-26 11:59AM EDT | 198.00 | 28.22 | 28.92 | 29.07 | +4.76 | +20.29% | 2 | 845 | 34.95% |
| IWM240920C00199000 | 2024-07-25 1:38PM EDT | 199.00 | 26.92 | 28.00 | 28.15 | 0.00 | - | 2 | 2,270 | 34.39% |
| IWM240920C00200000 | 2024-07-26 3:44PM EDT | 200.00 | 26.99 | 27.09 | 27.24 | +3.04 | +12.69% | 230 | 23,183 | 33.85% |
| IWM240920C00201000 | 2024-07-26 10:13AM EDT | 201.00 | 25.44 | 26.19 | 26.34 | +1.84 | +7.80% | 39 | 2,977 | 33.35% |
| IWM240920C00202000 | 2024-07-26 11:00AM EDT | 202.00 | 24.85 | 25.30 | 25.45 | +0.25 | +1.02% | 20 | 4,137 | 32.86% |
| IWM240920C00203000 | 2024-07-26 4:02PM EDT | 203.00 | 24.35 | 24.42 | 24.56 | +1.66 | +7.32% | 19 | 4,016 | 32.36% |
| IWM240920C00204000 | 2024-07-26 3:44PM EDT | 204.00 | 23.45 | 23.54 | 23.69 | +0.94 | +4.18% | 30 | 7,763 | 31.92% |
| IWM240920C00205000 | 2024-07-26 3:56PM EDT | 205.00 | 22.60 | 22.68 | 22.82 | +2.86 | +14.49% | 243 | 37,680 | 31.45% |
| IWM240920C00206000 | 2024-07-26 3:54PM EDT | 206.00 | 21.43 | 21.82 | 21.96 | +0.33 | +1.56% | 50 | 3,501 | 31.00% |
| IWM240920C00207000 | 2024-07-26 4:02PM EDT | 207.00 | 20.93 | 20.98 | 21.12 | +2.25 | +12.04% | 43 | 3,310 | 30.60% |
| IWM240920C00208000 | 2024-07-26 3:42PM EDT | 208.00 | 20.08 | 20.15 | 20.29 | +2.09 | +11.62% | 64 | 5,760 | 30.21% |
| IWM240920C00209000 | 2024-07-26 11:38AM EDT | 209.00 | 18.20 | 19.34 | 19.48 | +0.91 | +5.26% | 32 | 3,805 | 29.85% |
| IWM240920C00210000 | 2024-07-26 3:54PM EDT | 210.00 | 18.14 | 18.54 | 18.67 | +1.91 | +11.77% | 13,418 | 40,335 | 29.47% |
| IWM240920C00211000 | 2024-07-26 3:26PM EDT | 211.00 | 17.73 | 17.75 | 17.88 | +1.41 | +8.64% | 150 | 9,474 | 29.12% |
| IWM240920C00212000 | 2024-07-26 3:27PM EDT | 212.00 | 17.00 | 16.98 | 17.11 | +2.10 | +14.09% | 258 | 9,483 | 28.81% |
| IWM240920C00213000 | 2024-07-26 11:37AM EDT | 213.00 | 15.18 | 16.22 | 16.35 | -0.02 | -0.13% | 267 | 6,894 | 28.49% |
| IWM240920C00214000 | 2024-07-26 3:54PM EDT | 214.00 | 15.37 | 15.48 | 15.61 | +2.12 | +16.00% | 163 | 34,227 | 28.20% |
| IWM240920C00215000 | 2024-07-26 3:59PM EDT | 215.00 | 14.67 | 14.76 | 14.88 | +1.86 | +14.52% | 413 | 27,801 | 27.91% |
| IWM240920C00216000 | 2024-07-26 3:44PM EDT | 216.00 | 14.00 | 14.06 | 14.17 | +1.44 | +11.46% | 63 | 4,274 | 27.63% |
| IWM240920C00217000 | 2024-07-26 3:53PM EDT | 217.00 | 13.14 | 13.37 | 13.48 | +1.64 | +14.26% | 68 | 26,017 | 27.37% |
| IWM240920C00218000 | 2024-07-26 4:07PM EDT | 218.00 | 12.68 | 12.70 | 12.81 | +1.76 | +16.12% | 93 | 12,590 | 27.14% |
| IWM240920C00219000 | 2024-07-26 2:48PM EDT | 219.00 | 11.80 | 12.05 | 12.15 | +1.58 | +15.46% | 52 | 4,004 | 26.89% |
| IWM240920C00220000 | 2024-07-26 4:13PM EDT | 220.00 | 11.47 | 11.41 | 11.52 | +1.65 | +16.80% | 2,707 | 59,320 | 26.68% |
| IWM240920C00221000 | 2024-07-26 4:04PM EDT | 221.00 | 10.82 | 10.80 | 10.90 | +1.56 | +16.85% | 99 | 6,874 | 26.45% |
| IWM240920C00222000 | 2024-07-26 3:49PM EDT | 222.00 | 10.10 | 10.21 | 10.28 | +1.56 | +18.27% | 501 | 7,824 | 26.18% |
| IWM240920C00223000 | 2024-07-26 3:59PM EDT | 223.00 | 9.62 | 9.64 | 9.74 | +1.51 | +18.62% | 416 | 9,394 | 26.10% |
| IWM240920C00224000 | 2024-07-26 4:00PM EDT | 224.00 | 9.09 | 9.09 | 9.17 | +1.44 | +18.82% | 757 | 25,438 | 25.87% |
| IWM240920C00225000 | 2024-07-26 4:05PM EDT | 225.00 | 8.58 | 8.56 | 8.62 | +1.30 | +17.86% | 20,273 | 68,745 | 25.66% |
| IWM240920C00226000 | 2024-07-26 3:40PM EDT | 226.00 | 8.00 | 8.05 | 8.12 | +1.16 | +16.96% | 543 | 2,174 | 25.54% |
| IWM240920C00227000 | 2024-07-26 3:52PM EDT | 227.00 | 7.37 | 7.56 | 7.62 | +0.97 | +15.16% | 1,307 | 1,354 | 25.37% |
| IWM240920C00228000 | 2024-07-26 3:31PM EDT | 228.00 | 7.10 | 7.09 | 7.16 | +1.08 | +17.94% | 486 | 630 | 25.26% |
| IWM240920C00229000 | 2024-07-26 2:42PM EDT | 229.00 | 6.70 | 6.64 | 6.70 | +1.07 | +19.01% | 195 | 618 | 25.10% |
| IWM240920C00230000 | 2024-07-26 4:09PM EDT | 230.00 | 6.25 | 6.22 | 6.28 | +0.95 | +17.92% | 10,626 | 67,049 | 25.01% |
| IWM240920C00231000 | 2024-07-26 3:43PM EDT | 231.00 | 5.79 | 5.81 | 5.86 | +0.96 | +19.88% | 446 | 1,143 | 24.86% |
| IWM240920C00232000 | 2024-07-26 3:51PM EDT | 232.00 | 5.43 | 5.42 | 5.47 | +0.77 | +16.52% | 146 | 793 | 24.75% |
| IWM240920C00233000 | 2024-07-26 3:49PM EDT | 233.00 | 5.13 | 5.06 | 5.12 | +0.83 | +19.30% | 1,165 | 1,088 | 24.71% |
| IWM240920C00234000 | 2024-07-26 3:15PM EDT | 234.00 | 4.86 | 4.71 | 4.77 | +0.89 | +22.42% | 76 | 551 | 24.62% |
| IWM240920C00235000 | 2024-07-26 4:14PM EDT | 235.00 | 4.41 | 4.38 | 4.43 | +0.61 | +16.05% | 9,420 | 42,063 | 24.51% |
| IWM240920C00236000 | 2024-07-26 4:03PM EDT | 236.00 | 4.08 | 4.08 | 4.12 | +0.60 | +17.24% | 222 | 652 | 24.43% |
| IWM240920C00237000 | 2024-07-26 3:47PM EDT | 237.00 | 3.71 | 3.79 | 3.84 | +0.52 | +16.30% | 336 | 798 | 24.41% |
| IWM240920C00238000 | 2024-07-26 3:29PM EDT | 238.00 | 3.42 | 3.52 | 3.56 | +0.39 | +12.87% | 1,043 | 4,258 | 24.34% |
| IWM240920C00239000 | 2024-07-26 3:15PM EDT | 239.00 | 3.23 | 3.27 | 3.31 | +0.42 | +14.95% | 253 | 680 | 24.31% |
| IWM240920C00240000 | 2024-07-26 4:14PM EDT | 240.00 | 3.04 | 3.03 | 3.07 | +0.39 | +14.72% | 4,545 | 55,520 | 24.27% |
| IWM240920C00245000 | 2024-07-26 4:12PM EDT | 245.00 | 2.09 | 2.07 | 2.11 | +0.21 | +11.17% | 10,168 | 49,296 | 24.28% |
| IWM240920C00250000 | 2024-07-26 4:08PM EDT | 250.00 | 1.44 | 1.42 | 1.45 | +0.12 | +9.09% | 2,442 | 52,646 | 24.46% |
| IWM240920C00255000 | 2024-07-26 4:12PM EDT | 255.00 | 0.98 | 0.98 | 1.00 | +0.07 | +7.69% | 3,483 | 39,152 | 24.78% |
| IWM240920C00260000 | 2024-07-26 4:14PM EDT | 260.00 | 0.70 | 0.69 | 0.70 | +0.05 | +7.69% | 2,329 | 23,131 | 25.22% |
| IWM240920C00265000 | 2024-07-26 3:39PM EDT | 265.00 | 0.47 | 0.48 | 0.50 | 0.00 | - | 1,087 | 24,491 | 25.76% |
| IWM240920C00270000 | 2024-07-26 4:00PM EDT | 270.00 | 0.37 | 0.35 | 0.37 | +0.01 | +2.78% | 405 | 16,403 | 26.44% |
| IWM240920C00275000 | 2024-07-26 3:29PM EDT | 275.00 | 0.27 | 0.26 | 0.28 | -0.02 | -6.90% | 180 | 7,304 | 27.20% |
| IWM240920C00280000 | 2024-07-26 3:15PM EDT | 280.00 | 0.21 | 0.20 | 0.22 | 0.00 | - | 1,868 | 5,894 | 28.03% |
| IWM240920C00285000 | 2024-07-26 3:12PM EDT | 285.00 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 26 | 4,261 | 28.76% |
| IWM240920C00290000 | 2024-07-26 3:12PM EDT | 290.00 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 268 | 2,150 | 29.69% |
| IWM240920C00295000 | 2024-07-25 12:38PM EDT | 295.00 | 0.14 | 0.10 | 0.12 | 0.00 | - | 5 | 2,471 | 30.71% |
| IWM240920C00300000 | 2024-07-26 3:42PM EDT | 300.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 180 | 8,290 | 31.54% |
| IWM240920C00305000 | 2024-07-26 3:03PM EDT | 305.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 102 | 1,814 | 32.72% |
| IWM240920C00310000 | 2024-07-26 9:39AM EDT | 310.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 109 | 6,872 | 33.69% |
| IWM240920C00315000 | 2024-07-26 2:09PM EDT | 315.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 3 | 248 | 34.57% |
| IWM240920C00320000 | 2024-07-25 9:39AM EDT | 320.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 45 | 35.35% |
| IWM240920C00325000 | 2024-07-26 12:51PM EDT | 325.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 36 | 36.72% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240920P00085000 | 2024-07-22 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,067 | 75.00% |
| IWM240920P00090000 | 2024-07-24 10:00AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 6,171 | 70.31% |
| IWM240920P00095000 | 2024-07-25 12:09PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,319 | 65.63% |
| IWM240920P00100000 | 2024-07-25 3:57PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,733 | 62.50% |
| IWM240920P00105000 | 2024-07-18 12:11PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 262 | 64.84% |
| IWM240920P00110000 | 2024-07-25 3:59PM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 12,530 | 58.59% |
| IWM240920P00115000 | 2024-07-19 3:35PM EDT | 115.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 237 | 57.03% |
| IWM240920P00120000 | 2024-07-16 1:31PM EDT | 120.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 8,667 | 55.47% |
| IWM240920P00125000 | 2024-07-16 10:27AM EDT | 125.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 2,811 | 53.13% |
| IWM240920P00130000 | 2024-07-18 10:48AM EDT | 130.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 12,825 | 51.37% |
| IWM240920P00135000 | 2024-07-25 12:48PM EDT | 135.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 16 | 17,802 | 49.81% |
| IWM240920P00140000 | 2024-07-25 3:24PM EDT | 140.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1 | 33,333 | 47.46% |
| IWM240920P00145000 | 2024-07-25 2:27PM EDT | 145.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 16,323 | 45.12% |
| IWM240920P00150000 | 2024-07-25 10:43AM EDT | 150.00 | 0.12 | 0.08 | 0.09 | 0.00 | - | 3 | 43,285 | 43.16% |
| IWM240920P00155000 | 2024-07-25 9:31AM EDT | 155.00 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 1 | 53,663 | 41.02% |
| IWM240920P00160000 | 2024-07-25 4:11PM EDT | 160.00 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 10 | 56,239 | 38.67% |
| IWM240920P00165000 | 2024-07-26 12:56PM EDT | 165.00 | 0.17 | 0.15 | 0.16 | -0.05 | -22.73% | 17 | 59,463 | 36.62% |
| IWM240920P00170000 | 2024-07-26 3:11PM EDT | 170.00 | 0.21 | 0.19 | 0.20 | -0.01 | -4.55% | 37 | 70,453 | 34.62% |
| IWM240920P00175000 | 2024-07-26 4:03PM EDT | 175.00 | 0.25 | 0.23 | 0.25 | -0.07 | -21.87% | 31 | 67,813 | 32.57% |
| IWM240920P00180000 | 2024-07-26 3:52PM EDT | 180.00 | 0.31 | 0.29 | 0.31 | -0.09 | -22.50% | 4,128 | 86,201 | 30.49% |
| IWM240920P00181000 | 2024-07-23 11:12AM EDT | 181.00 | 0.42 | 0.31 | 0.32 | 0.00 | - | 20 | 11,400 | 30.03% |
| IWM240920P00182000 | 2024-07-26 11:24AM EDT | 182.00 | 0.43 | 0.32 | 0.34 | -0.14 | -24.56% | 10 | 11,761 | 29.69% |
| IWM240920P00183000 | 2024-07-26 1:34PM EDT | 183.00 | 0.40 | 0.34 | 0.36 | -0.15 | -27.27% | 1 | 11,572 | 29.35% |
| IWM240920P00184000 | 2024-07-24 3:48PM EDT | 184.00 | 0.62 | 0.36 | 0.38 | 0.00 | - | 67 | 4,599 | 28.98% |
| IWM240920P00185000 | 2024-07-26 3:21PM EDT | 185.00 | 0.42 | 0.38 | 0.40 | -0.15 | -26.32% | 167 | 77,807 | 28.59% |
| IWM240920P00186000 | 2024-07-26 3:33PM EDT | 186.00 | 0.42 | 0.40 | 0.42 | -0.11 | -20.75% | 2 | 6,121 | 28.20% |
| IWM240920P00187000 | 2024-07-26 3:51PM EDT | 187.00 | 0.43 | 0.42 | 0.44 | -0.18 | -29.51% | 3 | 11,316 | 27.78% |
| IWM240920P00188000 | 2024-07-26 3:28PM EDT | 188.00 | 0.47 | 0.45 | 0.47 | -0.11 | -18.97% | 20 | 6,163 | 27.49% |
| IWM240920P00189000 | 2024-07-26 9:53AM EDT | 189.00 | 0.51 | 0.48 | 0.50 | -0.30 | -37.04% | 19 | 3,601 | 27.15% |
| IWM240920P00190000 | 2024-07-26 4:10PM EDT | 190.00 | 0.50 | 0.51 | 0.53 | -0.30 | -37.50% | 133 | 91,922 | 26.81% |
| IWM240920P00191000 | 2024-07-26 3:39PM EDT | 191.00 | 0.57 | 0.54 | 0.57 | -0.26 | -31.33% | 209 | 55,474 | 26.54% |
| IWM240920P00192000 | 2024-07-26 10:49AM EDT | 192.00 | 0.76 | 0.58 | 0.61 | -0.14 | -15.56% | 281 | 49,741 | 26.22% |
| IWM240920P00193000 | 2024-07-26 2:53PM EDT | 193.00 | 0.72 | 0.63 | 0.65 | -0.25 | -25.77% | 5 | 54,551 | 25.90% |
| IWM240920P00194000 | 2024-07-26 3:49PM EDT | 194.00 | 0.69 | 0.67 | 0.70 | -0.16 | -18.82% | 99 | 18,104 | 25.64% |
| IWM240920P00195000 | 2024-07-26 3:52PM EDT | 195.00 | 0.74 | 0.73 | 0.75 | -0.37 | -33.33% | 8,219 | 73,889 | 25.34% |
| IWM240920P00196000 | 2024-07-26 3:13PM EDT | 196.00 | 0.87 | 0.78 | 0.81 | -0.32 | -26.89% | 211 | 4,718 | 25.10% |
| IWM240920P00197000 | 2024-07-26 4:00PM EDT | 197.00 | 0.85 | 0.85 | 0.87 | -0.46 | -35.11% | 184 | 5,217 | 24.83% |
| IWM240920P00198000 | 2024-07-26 4:13PM EDT | 198.00 | 0.91 | 0.92 | 0.94 | -0.45 | -33.09% | 349 | 49,321 | 24.59% |
| IWM240920P00199000 | 2024-07-26 3:53PM EDT | 199.00 | 1.04 | 0.99 | 1.02 | -0.41 | -28.28% | 195 | 6,181 | 24.38% |
| IWM240920P00200000 | 2024-07-26 4:14PM EDT | 200.00 | 1.09 | 1.07 | 1.10 | -0.53 | -32.72% | 1,159 | 89,583 | 24.13% |
| IWM240920P00201000 | 2024-07-26 2:22PM EDT | 201.00 | 1.18 | 1.16 | 1.19 | -0.61 | -34.08% | 136 | 7,212 | 23.90% |
| IWM240920P00202000 | 2024-07-26 4:02PM EDT | 202.00 | 1.29 | 1.26 | 1.30 | -0.65 | -33.51% | 369 | 9,406 | 23.76% |
| IWM240920P00203000 | 2024-07-26 3:59PM EDT | 203.00 | 1.41 | 1.37 | 1.41 | -0.69 | -32.86% | 218 | 59,599 | 23.55% |
| IWM240920P00204000 | 2024-07-26 3:49PM EDT | 204.00 | 1.57 | 1.49 | 1.53 | -0.44 | -21.89% | 143 | 7,145 | 23.37% |
| IWM240920P00205000 | 2024-07-26 4:11PM EDT | 205.00 | 1.62 | 1.62 | 1.66 | -0.83 | -33.88% | 27,503 | 49,370 | 23.18% |
| IWM240920P00206000 | 2024-07-26 4:08PM EDT | 206.00 | 1.77 | 1.76 | 1.80 | -0.93 | -34.44% | 80 | 57,885 | 22.99% |
| IWM240920P00207000 | 2024-07-26 3:52PM EDT | 207.00 | 1.97 | 1.91 | 1.95 | -0.77 | -28.10% | 115 | 41,976 | 22.80% |
| IWM240920P00208000 | 2024-07-26 3:22PM EDT | 208.00 | 2.19 | 2.08 | 2.12 | -0.56 | -20.36% | 104 | 21,870 | 22.66% |
| IWM240920P00209000 | 2024-07-26 3:48PM EDT | 209.00 | 2.33 | 2.26 | 2.30 | -0.94 | -28.75% | 85 | 41,240 | 22.50% |
| IWM240920P00210000 | 2024-07-26 3:55PM EDT | 210.00 | 2.57 | 2.45 | 2.49 | -1.00 | -28.01% | 54,888 | 100,408 | 22.33% |
| IWM240920P00211000 | 2024-07-26 4:03PM EDT | 211.00 | 2.70 | 2.66 | 2.70 | -0.80 | -22.86% | 303 | 6,468 | 22.18% |
| IWM240920P00212000 | 2024-07-26 4:13PM EDT | 212.00 | 2.90 | 2.88 | 2.93 | -1.29 | -30.79% | 233 | 47,332 | 22.05% |
| IWM240920P00213000 | 2024-07-26 4:14PM EDT | 213.00 | 3.17 | 3.12 | 3.17 | -1.39 | -30.48% | 48,423 | 3,094 | 21.91% |
| IWM240920P00214000 | 2024-07-26 3:14PM EDT | 214.00 | 3.43 | 3.37 | 3.43 | -1.38 | -28.69% | 135 | 2,203 | 21.78% |
| IWM240920P00215000 | 2024-07-26 4:07PM EDT | 215.00 | 3.68 | 3.65 | 3.70 | -1.48 | -28.68% | 3,140 | 35,200 | 21.63% |
| IWM240920P00216000 | 2024-07-26 3:52PM EDT | 216.00 | 4.04 | 3.94 | 4.00 | -1.38 | -25.46% | 307 | 4,040 | 21.51% |
| IWM240920P00217000 | 2024-07-26 4:08PM EDT | 217.00 | 4.26 | 4.25 | 4.31 | -1.66 | -28.04% | 389 | 15,373 | 21.38% |
| IWM240920P00218000 | 2024-07-26 4:05PM EDT | 218.00 | 4.60 | 4.57 | 4.64 | -1.48 | -24.34% | 206 | 5,042 | 21.24% |
| IWM240920P00219000 | 2024-07-26 4:08PM EDT | 219.00 | 4.94 | 4.92 | 4.99 | -1.83 | -27.03% | 122 | 2,034 | 21.11% |
| IWM240920P00220000 | 2024-07-26 3:52PM EDT | 220.00 | 5.56 | 5.29 | 5.36 | -1.63 | -22.67% | 2,100 | 11,362 | 20.97% |
| IWM240920P00221000 | 2024-07-26 2:14PM EDT | 221.00 | 5.70 | 5.68 | 5.75 | -2.00 | -25.97% | 224 | 1,037 | 20.84% |
| IWM240920P00222000 | 2024-07-26 3:39PM EDT | 222.00 | 6.40 | 6.09 | 6.17 | -1.79 | -21.86% | 163 | 4,800 | 20.73% |
| IWM240920P00223000 | 2024-07-26 3:55PM EDT | 223.00 | 6.84 | 6.52 | 6.60 | -1.97 | -22.36% | 245 | 5,166 | 20.60% |
| IWM240920P00224000 | 2024-07-26 3:46PM EDT | 224.00 | 7.15 | 6.98 | 7.06 | -2.20 | -23.53% | 171 | 1,291 | 20.48% |
| IWM240920P00225000 | 2024-07-26 3:40PM EDT | 225.00 | 7.62 | 7.46 | 7.53 | -2.21 | -22.48% | 18,167 | 8,122 | 20.33% |
| IWM240920P00226000 | 2024-07-26 3:31PM EDT | 226.00 | 8.30 | 7.95 | 8.03 | -1.96 | -19.10% | 297 | 235 | 20.21% |
| IWM240920P00227000 | 2024-07-26 3:48PM EDT | 227.00 | 8.63 | 8.47 | 8.56 | -0.94 | -9.82% | 97 | 304 | 20.11% |
| IWM240920P00228000 | 2024-07-26 3:49PM EDT | 228.00 | 9.11 | 9.01 | 9.10 | -2.19 | -19.38% | 84 | 100 | 19.97% |
| IWM240920P00229000 | 2024-07-26 2:47PM EDT | 229.00 | 10.28 | 9.57 | 9.67 | -1.69 | -14.12% | 48 | 238 | 19.84% |
| IWM240920P00230000 | 2024-07-26 3:13PM EDT | 230.00 | 10.68 | 10.15 | 10.26 | -1.38 | -11.44% | 897 | 3,866 | 19.72% |
| IWM240920P00231000 | 2024-07-26 11:08AM EDT | 231.00 | 11.75 | 10.76 | 10.87 | -1.08 | -8.42% | 22 | 84 | 19.59% |
| IWM240920P00232000 | 2024-07-26 1:42PM EDT | 232.00 | 12.50 | 11.39 | 11.51 | -2.00 | -13.79% | 122 | 105 | 19.48% |
| IWM240920P00233000 | 2024-07-26 11:04AM EDT | 233.00 | 13.49 | 12.04 | 12.16 | -1.33 | -8.97% | 37 | 73 | 19.33% |
| IWM240920P00234000 | 2024-07-26 11:03AM EDT | 234.00 | 14.17 | 12.72 | 12.84 | -0.65 | -4.39% | 28 | 33 | 19.21% |
| IWM240920P00235000 | 2024-07-26 3:30PM EDT | 235.00 | 13.90 | 13.41 | 13.54 | -2.75 | -16.52% | 8 | 2,509 | 19.08% |
| IWM240920P00236000 | 2024-07-25 3:23PM EDT | 236.00 | 16.37 | 14.13 | 14.26 | 0.00 | - | 27 | 27 | 18.96% |
| IWM240920P00237000 | 2024-07-25 1:15PM EDT | 237.00 | 16.32 | 14.86 | 15.00 | +0.51 | +3.23% | 7 | 3 | 18.83% |
| IWM240920P00238000 | 2024-07-26 9:44AM EDT | 238.00 | 15.94 | 15.62 | 15.76 | -0.64 | -3.86% | 2 | 4 | 18.70% |
| IWM240920P00239000 | 2024-07-26 9:48AM EDT | 239.00 | 18.31 | 16.39 | 16.53 | -0.88 | -4.59% | 61 | 35 | 18.54% |
| IWM240920P00240000 | 2024-07-26 2:41PM EDT | 240.00 | 18.06 | 17.18 | 17.33 | -1.35 | -6.96% | 146 | 4,340 | 18.42% |
| IWM240920P00245000 | 2024-07-26 10:33AM EDT | 245.00 | 22.68 | 21.38 | 21.55 | -1.72 | -7.05% | 66 | 3,692 | 17.70% |
| IWM240920P00250000 | 2024-07-26 9:45AM EDT | 250.00 | 26.17 | 25.91 | 26.08 | -4.75 | -15.36% | 2 | 29 | 16.65% |
| IWM240920P00255000 | 2024-07-26 9:44AM EDT | 255.00 | 30.87 | 30.67 | 30.83 | -2.31 | -6.96% | 2 | 1 | 14.45% |
| IWM240920P00260000 | 2024-07-18 3:36PM EDT | 260.00 | 42.38 | 35.56 | 35.72 | 0.00 | - | 31 | 0 | 0.00% |
| IWM240920P00265000 | 2024-07-18 3:36PM EDT | 265.00 | 47.40 | 40.56 | 40.72 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240920P00280000 | 2023-10-30 3:22PM EDT | 280.00 | 116.25 | 100.85 | 101.31 | 0.00 | - | 1 | 0 | 181.31% |
| IWM240920P00285000 | 2024-07-23 11:39AM EDT | 285.00 | 62.55 | 60.56 | 60.72 | 0.00 | - | - | 0 | 0.00% |
| IWM240920P00300000 | 2024-06-14 11:38AM EDT | 300.00 | 101.40 | 86.82 | 86.97 | 0.00 | - | - | 0 | 92.51% |
| IWM240920P00305000 | 2024-06-11 3:48PM EDT | 305.00 | 104.47 | 93.92 | 94.08 | 0.00 | - | - | 0 | 102.48% |
| IWM240920P00310000 | 2024-06-20 1:49PM EDT | 310.00 | 110.22 | 93.34 | 93.46 | 0.00 | - | 2 | 0 | 84.97% |
© 2024 Yahoo. Todos os direitos reservados.