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 |
---|---|---|---|---|---|---|---|---|---|---|
IWM241220C00085000 | 2024-03-19 9:31AM EDT | 85.00 | 117.00 | 127.00 | 128.07 | 0.00 | - | 1 | 184 | 70.18% |
IWM241220C00090000 | 2023-12-28 10:46AM EDT | 90.00 | 117.10 | 108.11 | 108.83 | 0.00 | - | 2 | 78 | 0.00% |
IWM241220C00095000 | 2023-12-15 2:12PM EDT | 95.00 | 103.00 | 100.70 | 101.58 | 0.00 | - | 1 | 115 | 0.00% |
IWM241220C00100000 | 2024-01-24 10:38AM EDT | 100.00 | 101.48 | 102.23 | 102.99 | 0.00 | - | 2 | 122 | 0.00% |
IWM241220C00105000 | 2024-01-03 10:58AM EDT | 105.00 | 94.94 | 92.30 | 93.13 | 0.00 | - | 3 | 17 | 0.00% |
IWM241220C00110000 | 2024-01-22 4:29PM EDT | 110.00 | 89.89 | 90.60 | 91.65 | 0.00 | - | 2 | 17 | 0.00% |
IWM241220C00115000 | 2024-02-08 12:48PM EDT | 115.00 | 83.51 | 94.97 | 95.71 | 0.00 | - | 1 | 20 | 35.38% |
IWM241220C00120000 | 2024-01-22 3:15PM EDT | 120.00 | 79.49 | 81.25 | 82.29 | 0.00 | - | 6 | 39 | 0.00% |
IWM241220C00125000 | 2023-12-19 10:39AM EDT | 125.00 | 78.84 | 69.56 | 70.27 | 0.00 | - | 3 | 93 | 0.00% |
IWM241220C00130000 | 2023-12-19 3:43PM EDT | 130.00 | 75.48 | 67.48 | 68.19 | 0.00 | - | 1 | 102 | 0.00% |
IWM241220C00135000 | 2023-12-19 1:23PM EDT | 135.00 | 70.00 | 62.93 | 63.63 | 0.00 | - | 5 | 624 | 0.00% |
IWM241220C00140000 | 2024-03-05 10:42AM EDT | 140.00 | 70.20 | 74.84 | 75.87 | 0.00 | - | 1 | 41 | 47.06% |
IWM241220C00141000 | 2024-01-04 12:24PM EDT | 141.00 | 61.00 | 59.09 | 59.86 | 0.00 | - | 2 | 58 | 0.00% |
IWM241220C00142000 | 2023-08-04 1:12PM EDT | 142.00 | 63.96 | 56.83 | 58.90 | 0.00 | - | 34 | 26 | 0.00% |
IWM241220C00143000 | 2023-10-03 3:33PM EDT | 143.00 | 39.58 | 36.47 | 37.69 | 0.00 | - | 1 | 20 | 0.00% |
IWM241220C00144000 | 2024-02-14 10:43AM EDT | 144.00 | 59.39 | 63.04 | 63.65 | 0.00 | - | 10 | 200 | 0.00% |
IWM241220C00145000 | 2024-03-26 10:01AM EDT | 145.00 | 67.03 | 70.17 | 71.20 | 0.00 | - | 1 | 89 | 44.97% |
IWM241220C00146000 | 2023-08-07 12:41PM EDT | 146.00 | 58.73 | 49.31 | 51.45 | 0.00 | - | 4 | 113 | 0.00% |
IWM241220C00147000 | 2023-09-13 3:41PM EDT | 147.00 | 46.29 | 34.52 | 36.26 | 0.00 | - | 12 | 36 | 0.00% |
IWM241220C00148000 | 2023-11-07 3:26PM EDT | 148.00 | 34.56 | 45.42 | 46.13 | 0.00 | - | 1 | 40 | 0.00% |
IWM241220C00149000 | 2023-11-20 11:01AM EDT | 149.00 | 38.89 | 59.58 | 61.21 | 0.00 | - | 3 | 21 | 0.00% |
IWM241220C00150000 | 2024-03-18 9:35AM EDT | 150.00 | 58.75 | 65.91 | 66.56 | 0.00 | - | 40 | 173 | 42.95% |
IWM241220C00151000 | 2023-12-22 2:14PM EDT | 151.00 | 59.20 | 52.67 | 53.34 | 0.00 | - | 2 | 0 | 0.00% |
IWM241220C00152000 | 2023-12-22 3:49PM EDT | 152.00 | 57.48 | 51.66 | 52.32 | 0.00 | - | 1 | 0 | 0.00% |
IWM241220C00153000 | 2024-02-13 1:52PM EDT | 153.00 | 50.71 | 54.74 | 55.36 | 0.00 | - | 1 | 8 | 0.00% |
IWM241220C00154000 | 2023-11-09 3:55PM EDT | 154.00 | 26.31 | 41.10 | 42.58 | 0.00 | - | 1 | 19 | 0.00% |
IWM241220C00155000 | 2024-03-20 3:36PM EDT | 155.00 | 57.16 | 60.94 | 61.95 | 0.00 | - | 100 | 141 | 40.97% |
IWM241220C00156000 | 2023-10-26 3:03PM EDT | 156.00 | 24.98 | 32.09 | 35.97 | 0.00 | - | 8 | 0 | 0.00% |
IWM241220C00157000 | 2024-02-13 10:32AM EDT | 157.00 | 47.15 | 51.63 | 52.22 | 0.00 | - | 1 | 14 | 0.00% |
IWM241220C00158000 | 2024-02-23 10:32AM EDT | 158.00 | 48.90 | 53.42 | 54.05 | 0.00 | - | 1 | 22 | 25.42% |
IWM241220C00159000 | 2024-02-12 11:28AM EDT | 159.00 | 50.51 | 53.03 | 53.62 | 0.00 | - | 1 | 6 | 27.01% |
IWM241220C00160000 | 2024-03-27 1:01PM EDT | 160.00 | 54.71 | 56.39 | 57.40 | 0.00 | - | 4 | 5,240 | 39.10% |
IWM241220C00161000 | 2024-03-27 1:02PM EDT | 161.00 | 53.96 | 55.48 | 56.49 | 0.00 | - | 2 | 26 | 38.72% |
IWM241220C00162000 | 2024-02-14 2:05PM EDT | 162.00 | 44.19 | 47.13 | 47.78 | 0.00 | - | 1 | 45 | 0.00% |
IWM241220C00163000 | 2023-08-18 3:26PM EDT | 163.00 | 37.16 | 34.55 | 35.14 | 0.00 | - | 2 | 128 | 0.00% |
IWM241220C00164000 | 2023-11-16 2:40PM EDT | 164.00 | 25.60 | 42.33 | 43.47 | 0.00 | - | 710 | 1,421 | 0.00% |
IWM241220C00165000 | 2024-03-14 9:57AM EDT | 165.00 | 45.12 | 51.90 | 52.89 | 0.00 | - | 1 | 4,072 | 37.26% |
IWM241220C00166000 | 2023-12-22 2:23PM EDT | 166.00 | 46.50 | 39.87 | 40.47 | 0.00 | - | 2 | 0 | 0.00% |
IWM241220C00167000 | 2024-02-23 3:42PM EDT | 167.00 | 41.80 | 45.47 | 46.09 | 0.00 | - | 4 | 46 | 24.77% |
IWM241220C00168000 | 2024-02-02 1:56PM EDT | 168.00 | 35.41 | 45.27 | 45.95 | 0.00 | - | 1 | 23 | 26.61% |
IWM241220C00169000 | 2024-02-12 11:30AM EDT | 169.00 | 41.99 | 44.26 | 44.81 | 0.00 | - | 1 | 30 | 25.76% |
IWM241220C00170000 | 2024-03-28 10:51AM EDT | 170.00 | 48.64 | 47.48 | 48.47 | +8.18 | +20.22% | 10 | 6,683 | 35.54% |
IWM241220C00171000 | 2024-02-20 4:46PM EDT | 171.00 | 37.30 | 44.86 | 45.52 | 0.00 | - | 1 | 11 | 30.97% |
IWM241220C00172000 | 2024-02-09 4:26PM EDT | 172.00 | 36.68 | 43.08 | 43.72 | 0.00 | - | 1 | 73 | 28.72% |
IWM241220C00173000 | 2024-03-28 3:49PM EDT | 173.00 | 45.27 | 44.88 | 45.85 | +8.51 | +23.15% | 1 | 79 | 34.53% |
IWM241220C00174000 | 2024-03-28 12:55PM EDT | 174.00 | 45.16 | 44.02 | 44.99 | +6.58 | +17.06% | 2 | 23 | 34.21% |
IWM241220C00175000 | 2024-03-27 3:04PM EDT | 175.00 | 41.84 | 43.17 | 44.13 | 0.00 | - | 12 | 13,605 | 33.89% |
IWM241220C00176000 | 2024-03-04 11:38AM EDT | 176.00 | 39.77 | 42.32 | 43.28 | 0.00 | - | 1 | 665 | 33.58% |
IWM241220C00177000 | 2024-02-12 11:37AM EDT | 177.00 | 35.77 | 37.57 | 38.09 | 0.00 | - | 3 | 2,423 | 24.77% |
IWM241220C00178000 | 2024-03-21 1:23PM EDT | 178.00 | 39.30 | 40.63 | 41.58 | 0.00 | - | 4 | 2,853 | 32.95% |
IWM241220C00179000 | 2024-02-21 12:40PM EDT | 179.00 | 30.40 | 35.43 | 36.00 | 0.00 | - | 1 | 648 | 23.57% |
IWM241220C00180000 | 2024-03-25 12:06PM EDT | 180.00 | 35.93 | 38.97 | 39.91 | 0.00 | - | 1,000 | 16,656 | 32.35% |
IWM241220C00185000 | 2024-03-25 2:59PM EDT | 185.00 | 31.87 | 34.92 | 35.83 | 0.00 | - | 74 | 24,033 | 30.92% |
IWM241220C00190000 | 2024-03-27 3:51PM EDT | 190.00 | 30.25 | 31.02 | 31.91 | 0.00 | - | 47 | 20,730 | 29.60% |
IWM241220C00195000 | 2024-03-28 2:50PM EDT | 195.00 | 27.64 | 27.31 | 28.17 | +0.96 | +3.60% | 4 | 20,471 | 28.38% |
IWM241220C00200000 | 2024-03-28 1:39PM EDT | 200.00 | 24.50 | 23.86 | 24.62 | +1.70 | +7.46% | 3,204 | 16,803 | 27.24% |
IWM241220C00201000 | 2024-03-28 11:54AM EDT | 201.00 | 24.57 | 23.16 | 23.94 | +4.34 | +21.45% | 3 | 237 | 27.03% |
IWM241220C00202000 | 2024-03-27 2:30PM EDT | 202.00 | 21.49 | 22.52 | 23.27 | 0.00 | - | 48 | 596 | 26.82% |
IWM241220C00203000 | 2024-03-27 12:43PM EDT | 203.00 | 20.66 | 21.85 | 22.61 | 0.00 | - | 180 | 423 | 26.62% |
IWM241220C00204000 | 2024-03-28 9:30AM EDT | 204.00 | 20.79 | 21.21 | 21.96 | +0.78 | +3.90% | 2 | 2,733 | 26.42% |
IWM241220C00205000 | 2024-03-28 12:51PM EDT | 205.00 | 20.92 | 20.57 | 21.32 | +0.70 | +3.46% | 7 | 11,571 | 26.23% |
IWM241220C00206000 | 2024-03-27 10:41AM EDT | 206.00 | 20.42 | 19.95 | 20.69 | +2.05 | +11.16% | 1 | 1,046 | 26.04% |
IWM241220C00207000 | 2024-03-28 1:37PM EDT | 207.00 | 19.90 | 19.34 | 20.07 | +2.09 | +11.73% | 8 | 606 | 25.85% |
IWM241220C00208000 | 2024-03-28 11:07AM EDT | 208.00 | 20.10 | 18.74 | 19.46 | +2.28 | +12.79% | 16 | 463 | 25.67% |
IWM241220C00209000 | 2024-03-28 10:44AM EDT | 209.00 | 18.88 | 18.15 | 18.86 | +1.01 | +5.65% | 4 | 428 | 25.49% |
IWM241220C00210000 | 2024-03-28 1:53PM EDT | 210.00 | 18.08 | 17.59 | 18.27 | +0.54 | +3.08% | 32 | 34,935 | 25.31% |
IWM241220C00211000 | 2024-03-27 4:11PM EDT | 211.00 | 17.33 | 17.02 | 17.70 | +0.34 | +2.00% | 1 | 427 | 25.15% |
IWM241220C00212000 | 2024-03-28 11:30AM EDT | 212.00 | 17.40 | 16.44 | 17.13 | +2.27 | +15.00% | 1 | 4,438 | 24.98% |
IWM241220C00213000 | 2024-03-27 9:55AM EDT | 213.00 | 14.11 | 15.89 | 16.58 | 0.00 | - | 6 | 564 | 24.82% |
IWM241220C00214000 | 2024-03-27 11:01AM EDT | 214.00 | 13.88 | 15.34 | 16.04 | 0.00 | - | 4 | 4,045 | 24.67% |
IWM241220C00215000 | 2024-03-28 1:30PM EDT | 215.00 | 15.35 | 14.82 | 15.51 | +1.44 | +10.35% | 11 | 21,961 | 24.52% |
IWM241220C00216000 | 2024-03-28 3:57PM EDT | 216.00 | 14.77 | 14.34 | 14.99 | +2.77 | +23.08% | 1 | 39 | 24.37% |
IWM241220C00217000 | 2024-03-28 3:15PM EDT | 217.00 | 14.24 | 13.84 | 14.48 | +2.18 | +18.08% | 1,200 | 269 | 24.22% |
IWM241220C00218000 | 2024-03-05 4:43PM EDT | 218.00 | 11.05 | 13.35 | 13.99 | 0.00 | - | 2 | 2,415 | 24.09% |
IWM241220C00219000 | 2024-03-28 12:20PM EDT | 219.00 | 13.85 | 12.87 | 13.51 | +2.78 | +25.11% | 1 | 9 | 23.95% |
IWM241220C00220000 | 2024-03-28 1:23PM EDT | 220.00 | 12.85 | 12.41 | 13.04 | +0.68 | +5.59% | 24 | 20,896 | 23.83% |
IWM241220C00221000 | 2024-02-27 11:44AM EDT | 221.00 | 10.06 | 12.41 | 12.50 | 0.00 | - | 13 | 19 | 23.58% |
IWM241220C00222000 | 2024-03-28 1:40PM EDT | 222.00 | 12.04 | 11.81 | 11.94 | +1.07 | +9.75% | 1 | 361 | 23.30% |
IWM241220C00223000 | 2024-03-21 10:01AM EDT | 223.00 | 10.23 | 11.38 | 11.50 | 0.00 | - | 2 | 16 | 23.18% |
IWM241220C00224000 | 2024-03-21 10:57AM EDT | 224.00 | 10.39 | 10.97 | 11.08 | 0.00 | - | 2 | 502 | 23.07% |
IWM241220C00225000 | 2024-03-28 12:04PM EDT | 225.00 | 11.32 | 10.56 | 10.68 | +2.42 | +27.19% | 21 | 7,673 | 22.97% |
IWM241220C00230000 | 2024-03-28 3:35PM EDT | 230.00 | 8.70 | 8.70 | 8.81 | +0.20 | +2.35% | 12 | 21,270 | 22.49% |
IWM241220C00235000 | 2024-03-27 10:29AM EDT | 235.00 | 5.91 | 7.12 | 7.22 | 0.00 | - | 1 | 3,896 | 22.10% |
IWM241220C00240000 | 2024-03-28 1:31PM EDT | 240.00 | 5.88 | 5.79 | 5.89 | +0.90 | +18.07% | 13 | 5,933 | 21.80% |
IWM241220C00245000 | 2024-03-28 12:44PM EDT | 245.00 | 4.92 | 4.70 | 4.78 | +1.12 | +29.47% | 10 | 1,321 | 21.56% |
IWM241220C00250000 | 2024-03-28 3:46PM EDT | 250.00 | 3.77 | 3.80 | 3.88 | +0.27 | +7.71% | 6,908 | 10,905 | 21.41% |
IWM241220C00255000 | 2024-03-28 3:52PM EDT | 255.00 | 3.10 | 3.08 | 3.15 | +0.53 | +20.62% | 12 | 3,303 | 21.33% |
IWM241220C00260000 | 2024-03-28 4:00PM EDT | 260.00 | 2.49 | 2.49 | 2.56 | +0.33 | +15.28% | 34 | 734 | 21.29% |
IWM241220C00265000 | 2024-03-25 10:13AM EDT | 265.00 | 1.69 | 2.02 | 2.08 | 0.00 | - | 62 | 347 | 21.28% |
IWM241220C00270000 | 2024-03-28 4:00PM EDT | 270.00 | 1.67 | 1.64 | 1.70 | +0.27 | +19.29% | 63 | 907 | 21.33% |
IWM241220C00275000 | 2024-03-28 9:56AM EDT | 275.00 | 1.34 | 1.34 | 1.40 | +0.05 | +3.88% | 38 | 1,520 | 21.43% |
IWM241220C00280000 | 2024-03-27 4:02PM EDT | 280.00 | 1.09 | 1.10 | 1.15 | 0.00 | - | 1 | 3,376 | 21.52% |
IWM241220C00285000 | 2024-03-26 11:58AM EDT | 285.00 | 0.94 | 0.91 | 0.97 | +0.21 | +28.77% | 1 | 159 | 21.73% |
IWM241220C00290000 | 2024-03-28 1:31PM EDT | 290.00 | 0.80 | 0.76 | 0.81 | +0.10 | +14.29% | 277 | 2,737 | 21.89% |
IWM241220C00295000 | 2024-03-27 4:00PM EDT | 295.00 | 0.64 | 0.64 | 0.69 | 0.00 | - | 420 | 19,292 | 22.12% |
IWM241220C00300000 | 2024-03-27 3:39PM EDT | 300.00 | 0.51 | 0.55 | 0.59 | 0.00 | - | 133 | 3,513 | 22.35% |
IWM241220C00305000 | 2024-03-27 3:54PM EDT | 305.00 | 0.45 | 0.47 | 0.51 | 0.00 | - | 2 | 4 | 22.62% |
IWM241220C00310000 | 2024-03-27 3:54PM EDT | 310.00 | 0.37 | 0.40 | 0.44 | 0.00 | - | 2 | 132 | 22.85% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
IWM241220P00085000 | 2024-03-27 1:06PM EDT | 85.00 | 0.19 | 0.16 | 0.18 | 0.00 | - | 2 | 14,257 | 45.75% |
IWM241220P00090000 | 2024-03-22 3:10PM EDT | 90.00 | 0.24 | 0.20 | 0.23 | 0.00 | - | 10 | 5,896 | 44.48% |
IWM241220P00095000 | 2024-02-23 10:34AM EDT | 95.00 | 0.38 | 0.29 | 0.32 | 0.00 | - | 1 | 11,877 | 43.85% |
IWM241220P00100000 | 2024-03-28 2:25PM EDT | 100.00 | 0.31 | 0.29 | 0.32 | -0.10 | -24.39% | 1 | 33,136 | 41.26% |
IWM241220P00105000 | 2024-03-11 2:06PM EDT | 105.00 | 0.53 | 0.35 | 0.37 | 0.00 | - | 28 | 1,861 | 39.62% |
IWM241220P00110000 | 2024-03-08 3:48PM EDT | 110.00 | 0.54 | 0.41 | 0.44 | 0.00 | - | 1 | 11,185 | 38.26% |
IWM241220P00115000 | 2024-02-13 1:50PM EDT | 115.00 | 0.85 | 0.61 | 0.74 | 0.00 | - | 15 | 8,618 | 39.25% |
IWM241220P00120000 | 2024-03-21 10:20AM EDT | 120.00 | 0.62 | 0.56 | 0.60 | 0.00 | - | 2 | 6,764 | 35.45% |
IWM241220P00125000 | 2024-03-22 3:04PM EDT | 125.00 | 0.77 | 0.64 | 0.69 | 0.00 | - | 279 | 3,899 | 34.03% |
IWM241220P00130000 | 2024-03-27 10:28AM EDT | 130.00 | 0.83 | 0.75 | 0.79 | 0.00 | - | 3 | 24,290 | 32.63% |
IWM241220P00135000 | 2024-03-26 3:07PM EDT | 135.00 | 0.87 | 0.85 | 0.89 | -0.10 | -10.31% | 3 | 17,336 | 31.15% |
IWM241220P00140000 | 2024-03-28 2:25PM EDT | 140.00 | 1.02 | 0.99 | 1.03 | -0.15 | -12.82% | 1 | 47,613 | 29.87% |
IWM241220P00141000 | 2024-03-25 10:24AM EDT | 141.00 | 1.18 | 1.01 | 1.07 | 0.00 | - | 1 | 1,065 | 29.68% |
IWM241220P00142000 | 2024-03-14 2:30PM EDT | 142.00 | 1.47 | 1.05 | 1.10 | 0.00 | - | 28 | 731 | 29.42% |
IWM241220P00143000 | 2024-03-22 12:30PM EDT | 143.00 | 1.27 | 1.08 | 1.13 | 0.00 | - | 110 | 1,077 | 29.15% |
IWM241220P00144000 | 2024-03-13 3:34PM EDT | 144.00 | 1.34 | 1.12 | 1.16 | 0.00 | - | 40 | 553 | 28.88% |
IWM241220P00145000 | 2024-03-28 2:58PM EDT | 145.00 | 1.17 | 1.15 | 1.19 | -0.06 | -4.88% | 5 | 31,306 | 28.61% |
IWM241220P00146000 | 2024-02-23 11:58AM EDT | 146.00 | 1.89 | 1.39 | 1.44 | 0.00 | - | 20 | 1,833 | 29.43% |
IWM241220P00147000 | 2024-03-22 12:30PM EDT | 147.00 | 1.43 | 1.21 | 1.27 | 0.00 | - | 5 | 695 | 28.15% |
IWM241220P00148000 | 2024-03-22 1:54PM EDT | 148.00 | 1.44 | 1.26 | 1.34 | 0.00 | - | 120 | 585 | 28.06% |
IWM241220P00149000 | 2024-03-22 12:30PM EDT | 149.00 | 1.52 | 1.29 | 1.34 | 0.00 | - | 16 | 527 | 27.63% |
IWM241220P00150000 | 2024-03-26 3:17PM EDT | 150.00 | 1.35 | 1.32 | 1.38 | -0.17 | -11.18% | 2 | 95,009 | 27.39% |
IWM241220P00151000 | 2024-03-27 12:34PM EDT | 151.00 | 1.50 | 1.38 | 1.42 | 0.00 | - | 1 | 317 | 27.14% |
IWM241220P00152000 | 2024-02-29 3:47PM EDT | 152.00 | 2.05 | 1.41 | 1.47 | 0.00 | - | 5 | 403 | 26.93% |
IWM241220P00153000 | 2024-03-22 12:29PM EDT | 153.00 | 1.72 | 1.46 | 1.51 | 0.00 | - | 385 | 751 | 26.67% |
IWM241220P00154000 | 2024-03-22 12:30PM EDT | 154.00 | 1.77 | 1.51 | 1.56 | 0.00 | - | 36 | 1,061 | 26.45% |
IWM241220P00155000 | 2024-03-28 3:36PM EDT | 155.00 | 1.57 | 1.51 | 1.61 | -0.11 | -6.55% | 8 | 30,035 | 26.22% |
IWM241220P00156000 | 2024-03-19 11:32AM EDT | 156.00 | 2.17 | 1.61 | 1.65 | 0.00 | - | 3 | 776 | 25.95% |
IWM241220P00157000 | 2024-03-22 12:25PM EDT | 157.00 | 1.96 | 1.66 | 1.71 | 0.00 | - | 11 | 1,785 | 25.75% |
IWM241220P00158000 | 2024-03-28 11:12AM EDT | 158.00 | 1.73 | 1.71 | 1.78 | -0.30 | -14.78% | 4 | 457 | 25.58% |
IWM241220P00159000 | 2024-03-22 12:30PM EDT | 159.00 | 2.08 | 1.77 | 1.83 | 0.00 | - | 54 | 635 | 25.33% |
IWM241220P00160000 | 2024-03-28 11:26AM EDT | 160.00 | 1.81 | 1.83 | 1.89 | -0.10 | -5.24% | 4 | 80,835 | 25.11% |
IWM241220P00161000 | 2024-03-25 1:56PM EDT | 161.00 | 1.90 | 1.89 | 1.95 | -0.27 | -12.44% | 1 | 1,918 | 24.88% |
IWM241220P00162000 | 2024-03-28 11:12AM EDT | 162.00 | 1.96 | 1.96 | 2.01 | -0.07 | -3.45% | 7 | 929 | 24.65% |
IWM241220P00163000 | 2024-03-22 12:25PM EDT | 163.00 | 2.39 | 2.02 | 2.08 | 0.00 | - | 13 | 1,278 | 24.45% |
IWM241220P00164000 | 2024-03-22 12:26PM EDT | 164.00 | 2.48 | 2.09 | 2.15 | 0.00 | - | 31 | 6,078 | 24.23% |
IWM241220P00165000 | 2024-03-28 11:44AM EDT | 165.00 | 2.12 | 2.17 | 2.22 | -0.13 | -5.78% | 3 | 28,367 | 24.01% |
IWM241220P00166000 | 2024-03-27 10:29AM EDT | 166.00 | 2.23 | 2.24 | 2.30 | -0.30 | -11.86% | 2 | 665 | 23.82% |
IWM241220P00167000 | 2024-03-22 12:26PM EDT | 167.00 | 2.75 | 2.32 | 2.37 | 0.00 | - | 7 | 1,847 | 23.58% |
IWM241220P00168000 | 2024-03-28 3:43PM EDT | 168.00 | 2.44 | 2.40 | 2.46 | -0.34 | -12.23% | 3 | 4,533 | 23.40% |
IWM241220P00169000 | 2024-03-28 2:57PM EDT | 169.00 | 2.50 | 2.49 | 2.55 | -0.44 | -14.97% | 83 | 2,419 | 23.21% |
IWM241220P00170000 | 2024-03-27 10:29AM EDT | 170.00 | 2.91 | 2.58 | 2.64 | 0.00 | - | 7 | 50,762 | 23.01% |
IWM241220P00171000 | 2024-03-26 2:45PM EDT | 171.00 | 3.02 | 2.67 | 2.73 | 0.00 | - | 2 | 2,499 | 22.80% |
IWM241220P00172000 | 2024-03-22 12:30PM EDT | 172.00 | 3.28 | 2.77 | 2.83 | 0.00 | - | 1 | 1,714 | 22.61% |
IWM241220P00173000 | 2024-03-22 12:30PM EDT | 173.00 | 3.40 | 2.87 | 2.94 | 0.00 | - | 2 | 1,957 | 22.44% |
IWM241220P00174000 | 2024-03-22 12:30PM EDT | 174.00 | 3.53 | 2.98 | 3.04 | 0.00 | - | 1 | 3,983 | 22.23% |
IWM241220P00175000 | 2024-03-28 1:44PM EDT | 175.00 | 3.10 | 3.09 | 3.16 | -0.19 | -5.78% | 6,002 | 55,912 | 22.06% |
IWM241220P00176000 | 2024-03-27 11:56AM EDT | 176.00 | 3.50 | 3.21 | 3.27 | 0.00 | - | 1 | 1,829 | 21.87% |
IWM241220P00177000 | 2024-03-22 12:03PM EDT | 177.00 | 3.97 | 3.33 | 3.40 | 0.00 | - | 1 | 2,213 | 21.70% |
IWM241220P00178000 | 2024-03-21 10:14AM EDT | 178.00 | 3.75 | 3.46 | 3.52 | 0.00 | - | 103 | 2,779 | 21.51% |
IWM241220P00179000 | 2024-03-22 12:03PM EDT | 179.00 | 4.28 | 3.59 | 3.66 | 0.00 | - | 1 | 1,601 | 21.34% |
IWM241220P00180000 | 2024-03-25 2:04PM EDT | 180.00 | 4.34 | 3.73 | 3.80 | 0.00 | - | 5,501 | 67,994 | 21.17% |
IWM241220P00185000 | 2024-03-28 4:12PM EDT | 185.00 | 4.53 | 4.52 | 4.59 | -0.10 | -2.16% | 4 | 46,880 | 20.34% |
IWM241220P00190000 | 2024-03-28 4:05PM EDT | 190.00 | 5.55 | 5.48 | 5.56 | -0.08 | -1.42% | 37 | 17,399 | 19.55% |
IWM241220P00195000 | 2024-03-28 11:44AM EDT | 195.00 | 6.42 | 6.64 | 6.73 | -0.58 | -8.29% | 500 | 30,388 | 18.79% |
IWM241220P00200000 | 2024-03-28 12:25PM EDT | 200.00 | 7.88 | 8.02 | 8.12 | -1.38 | -14.90% | 3,002 | 33,761 | 18.04% |
IWM241220P00201000 | 2024-03-21 11:52AM EDT | 201.00 | 9.10 | 8.33 | 8.43 | 0.00 | - | 4 | 217 | 17.89% |
IWM241220P00202000 | 2024-03-25 2:30PM EDT | 202.00 | 9.90 | 8.64 | 8.75 | 0.00 | - | 5 | 3,152 | 17.75% |
IWM241220P00203000 | 2024-03-28 2:25PM EDT | 203.00 | 9.00 | 8.97 | 9.08 | -1.08 | -10.71% | 44 | 2,942 | 17.60% |
IWM241220P00204000 | 2024-03-28 3:13PM EDT | 204.00 | 9.30 | 9.31 | 9.42 | -1.39 | -13.00% | 1 | 44 | 17.45% |
IWM241220P00205000 | 2024-03-27 10:58AM EDT | 205.00 | 9.28 | 9.66 | 9.77 | -1.47 | -13.67% | 7 | 21,775 | 17.30% |
IWM241220P00206000 | 2024-03-28 1:44PM EDT | 206.00 | 10.02 | 10.02 | 10.13 | -1.54 | -13.32% | 3,000 | 578 | 17.15% |
IWM241220P00207000 | 2024-03-27 11:29AM EDT | 207.00 | 10.47 | 10.39 | 10.50 | -0.84 | -7.43% | 4 | 18 | 16.99% |
IWM241220P00208000 | 2024-03-28 11:07AM EDT | 208.00 | 10.60 | 10.77 | 10.89 | -1.30 | -10.92% | 13 | 13 | 16.85% |
IWM241220P00210000 | 2024-03-28 3:29PM EDT | 210.00 | 11.63 | 11.58 | 11.69 | -1.07 | -8.43% | 31 | 10,183 | 16.54% |
IWM241220P00211000 | 2024-03-21 12:40PM EDT | 211.00 | 13.24 | 12.00 | 12.12 | 0.00 | - | 4 | 10 | 16.39% |
IWM241220P00212000 | 2024-03-21 12:40PM EDT | 212.00 | 13.70 | 12.43 | 12.55 | 0.00 | - | 2 | 6 | 16.24% |
IWM241220P00213000 | 2024-03-22 2:02PM EDT | 213.00 | 14.94 | 12.87 | 13.00 | 0.00 | - | 2 | 5 | 16.09% |
IWM241220P00215000 | 2024-03-27 3:47PM EDT | 215.00 | 13.61 | 13.81 | 13.93 | -0.96 | -6.59% | 1 | 134 | 15.77% |
IWM241220P00216000 | 2024-03-21 9:49AM EDT | 216.00 | 15.88 | 14.29 | 14.42 | 0.00 | - | - | 2 | 15.62% |
IWM241220P00217000 | 2024-03-28 3:15PM EDT | 217.00 | 14.76 | 14.50 | 15.16 | -1.60 | -9.78% | 1,200 | 5 | 15.80% |
IWM241220P00218000 | 2024-03-21 9:49AM EDT | 218.00 | 17.02 | 15.03 | 15.66 | 0.00 | - | - | 26 | 15.63% |
IWM241220P00219000 | 2023-12-27 4:52PM EDT | 219.00 | 20.55 | 25.10 | 25.65 | 0.00 | - | - | 1 | 28.78% |
IWM241220P00220000 | 2024-03-28 10:07AM EDT | 220.00 | 16.38 | 16.10 | 16.78 | -2.45 | -13.01% | 5 | 159 | 15.38% |
IWM241220P00222000 | 2024-03-26 1:17PM EDT | 222.00 | 20.14 | 17.22 | 17.93 | 0.00 | - | 2 | 1 | 15.10% |
IWM241220P00224000 | 2024-01-24 12:31PM EDT | 224.00 | 28.09 | 26.45 | 27.03 | 0.00 | - | 1 | 1 | 26.28% |
IWM241220P00225000 | 2024-03-21 10:16AM EDT | 225.00 | 21.00 | 19.02 | 19.76 | 0.00 | - | 1 | 70 | 14.66% |
IWM241220P00230000 | 2024-03-21 10:16AM EDT | 230.00 | 24.52 | 22.30 | 23.12 | 0.00 | - | 4 | 12 | 13.95% |
IWM241220P00235000 | 2024-03-27 1:03PM EDT | 235.00 | 27.90 | 25.95 | 26.83 | 0.00 | - | 1 | 3 | 13.18% |
IWM241220P00240000 | 2024-03-13 2:06PM EDT | 240.00 | 34.52 | 29.98 | 30.89 | 0.00 | - | 2 | 2 | 12.37% |
IWM241220P00245000 | 2024-01-22 1:04PM EDT | 245.00 | 49.28 | 47.43 | 48.04 | 0.00 | - | 15 | 0 | 35.30% |
IWM241220P00250000 | 2024-02-29 4:41PM EDT | 250.00 | 46.12 | 39.05 | 40.04 | 0.00 | - | 20 | 0 | 11.50% |
IWM241220P00260000 | 2024-03-12 9:45AM EDT | 260.00 | 56.10 | 49.02 | 50.04 | 0.00 | - | 2 | 0 | 13.55% |
IWM241220P00270000 | 2023-12-15 3:06PM EDT | 270.00 | 74.59 | 76.31 | 77.18 | 0.00 | - | 10 | 0 | 50.12% |
IWM241220P00280000 | 2023-08-02 2:27PM EDT | 280.00 | 84.56 | 86.88 | 91.50 | 0.00 | - | 1 | 0 | 56.19% |
IWM241220P00290000 | 2024-02-15 3:34PM EDT | 290.00 | 85.25 | 87.57 | 88.27 | 0.00 | - | 2 | 0 | 41.42% |
IWM241220P00295000 | 2023-12-27 3:39PM EDT | 295.00 | 90.45 | 98.76 | 99.47 | 0.00 | - | 16 | 0 | 52.61% |