Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.671,32 -1.384,71 (-2,16%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250117C00085000 | 2024-03-25 3:58PM EDT | 85.00 | 122.50 | 113.89 | 114.64 | 0.00 | - | 1 | 47 | 55.66% |
| IWM250117C00090000 | 2024-04-04 3:42PM EDT | 90.00 | 115.50 | 110.12 | 110.74 | 0.00 | - | 2 | 21 | 62.09% |
| IWM250117C00095000 | 2024-03-01 2:20PM EDT | 95.00 | 113.02 | 117.45 | 118.60 | 0.00 | - | 1 | 51 | 109.07% |
| IWM250117C00100000 | 2024-04-25 12:27PM EDT | 100.00 | 97.76 | 100.56 | 101.19 | 0.00 | - | 2 | 218 | 57.51% |
| IWM250117C00105000 | 2024-01-05 11:46AM EDT | 105.00 | 94.19 | 91.90 | 93.62 | 0.00 | - | 15 | 75 | 34.96% |
| IWM250117C00110000 | 2024-04-11 10:41AM EDT | 110.00 | 93.90 | 91.04 | 91.66 | 0.00 | - | 1 | 306 | 53.06% |
| IWM250117C00115000 | 2024-04-12 12:15PM EDT | 115.00 | 88.25 | 86.29 | 86.91 | 0.00 | - | 1 | 2 | 50.89% |
| IWM250117C00120000 | 2024-04-10 9:37AM EDT | 120.00 | 84.60 | 81.55 | 82.17 | 0.00 | - | 10 | 104 | 49.97% |
| IWM250117C00125000 | 2024-04-25 9:34AM EDT | 125.00 | 73.50 | 76.83 | 77.45 | 0.00 | - | 5 | 60 | 47.80% |
| IWM250117C00130000 | 2024-04-10 3:28PM EDT | 130.00 | 75.30 | 72.14 | 72.75 | 0.00 | - | 1 | 89 | 45.67% |
| IWM250117C00135000 | 2024-03-11 1:51PM EDT | 135.00 | 74.90 | 69.96 | 70.63 | 0.00 | - | 1 | 38 | 50.08% |
| IWM250117C00140000 | 2024-04-25 3:12PM EDT | 140.00 | 61.30 | 62.85 | 63.46 | 0.00 | - | 3 | 84 | 41.69% |
| IWM250117C00141000 | 2023-12-13 3:19PM EDT | 141.00 | 55.16 | 57.93 | 59.69 | 0.00 | - | 3 | 7 | 32.09% |
| IWM250117C00142000 | 2024-01-29 4:22PM EDT | 142.00 | 63.03 | 64.97 | 66.44 | 0.00 | - | 1 | 6 | 51.41% |
| IWM250117C00143000 | 2023-12-13 3:09PM EDT | 143.00 | 53.06 | 56.17 | 57.91 | 0.00 | - | 1 | 10 | 31.87% |
| IWM250117C00144000 | 2023-11-09 4:09PM EDT | 144.00 | 34.10 | 49.62 | 51.31 | 0.00 | - | 5 | 11 | 0.00% |
| IWM250117C00145000 | 2024-04-11 11:30AM EDT | 145.00 | 61.10 | 58.28 | 58.88 | 0.00 | - | 2 | 226 | 39.82% |
| IWM250117C00146000 | 2023-11-20 3:33PM EDT | 146.00 | 42.40 | 57.04 | 59.33 | 0.00 | - | 1 | 1 | 42.94% |
| IWM250117C00147000 | 2024-04-11 11:31AM EDT | 147.00 | 59.40 | 56.46 | 57.07 | 0.00 | - | 2 | 10 | 39.11% |
| IWM250117C00148000 | 2023-10-30 12:07PM EDT | 148.00 | 28.47 | 40.05 | 40.92 | 0.00 | - | 1 | 12 | 0.00% |
| IWM250117C00149000 | 2023-11-16 4:34PM EDT | 149.00 | 38.21 | 55.10 | 56.48 | 0.00 | - | 1 | 25 | 41.39% |
| IWM250117C00150000 | 2024-04-25 10:53AM EDT | 150.00 | 50.49 | 53.76 | 54.36 | 0.00 | - | 3 | 208 | 38.03% |
| IWM250117C00151000 | 2024-02-28 11:29AM EDT | 151.00 | 58.43 | 64.80 | 65.90 | 0.00 | - | 2 | 5 | 63.23% |
| IWM250117C00152000 | 2023-12-14 12:06PM EDT | 152.00 | 53.66 | 48.45 | 50.09 | 0.00 | - | 1 | 1 | 30.88% |
| IWM250117C00153000 | 2024-04-23 9:30AM EDT | 153.00 | 48.70 | 51.08 | 51.67 | 0.00 | - | 1 | 2 | 36.97% |
| IWM250117C00154000 | 2024-04-26 12:05PM EDT | 154.00 | 50.10 | 50.19 | 50.78 | +19.28 | +62.56% | 4 | 15 | 36.62% |
| IWM250117C00155000 | 2024-04-17 9:48AM EDT | 155.00 | 48.30 | 49.30 | 49.89 | 0.00 | - | 1 | 40 | 36.27% |
| IWM250117C00156000 | 2024-03-08 10:30AM EDT | 156.00 | 59.14 | 54.70 | 55.42 | 0.00 | - | 9 | 9 | 49.53% |
| IWM250117C00157000 | 2023-11-06 10:52AM EDT | 157.00 | 29.46 | 37.07 | 38.48 | 0.00 | - | 5 | 6 | 0.00% |
| IWM250117C00158000 | 2023-06-29 9:53AM EDT | 158.00 | 43.39 | 49.92 | 53.32 | 0.00 | - | - | 2 | 47.89% |
| IWM250117C00159000 | 2024-04-25 9:55AM EDT | 159.00 | 42.15 | 45.80 | 46.38 | 0.00 | - | 2 | 5 | 34.96% |
| IWM250117C00160000 | 2024-04-26 11:55AM EDT | 160.00 | 44.78 | 44.93 | 45.51 | +4.12 | +10.13% | 10 | 281 | 34.63% |
| IWM250117C00161000 | 2024-03-08 10:30AM EDT | 161.00 | 54.74 | 50.30 | 51.01 | 0.00 | - | 9 | 12 | 47.08% |
| IWM250117C00162000 | 2024-01-26 4:31PM EDT | 162.00 | 42.97 | 45.49 | 46.90 | 0.00 | - | 1 | 53 | 40.34% |
| IWM250117C00163000 | 2024-04-05 4:00PM EDT | 163.00 | 49.20 | 42.36 | 42.93 | 0.00 | - | 6 | 630 | 33.68% |
| IWM250117C00164000 | 2024-02-15 11:55AM EDT | 164.00 | 47.00 | 45.78 | 46.49 | 0.00 | - | 1 | 39 | 42.06% |
| IWM250117C00165000 | 2024-04-11 9:56AM EDT | 165.00 | 44.41 | 40.67 | 41.24 | 0.00 | - | 15 | 142 | 33.09% |
| IWM250117C00166000 | 2024-02-22 10:57AM EDT | 166.00 | 42.50 | 46.72 | 47.39 | 0.00 | - | 1 | 33 | 46.04% |
| IWM250117C00167000 | 2024-01-03 2:57PM EDT | 167.00 | 41.63 | 37.07 | 38.39 | 0.00 | - | 1 | 37 | 30.15% |
| IWM250117C00168000 | 2024-03-04 12:41PM EDT | 168.00 | 47.00 | 45.76 | 46.34 | 0.00 | - | 1 | 38 | 46.30% |
| IWM250117C00169000 | 2024-04-25 12:11PM EDT | 169.00 | 34.82 | 37.35 | 37.90 | 0.00 | - | 6 | 12 | 31.90% |
| IWM250117C00170000 | 2024-04-26 11:55AM EDT | 170.00 | 36.46 | 36.54 | 37.09 | -0.51 | -1.38% | 17 | 798 | 31.64% |
| IWM250117C00171000 | 2024-02-09 1:53PM EDT | 171.00 | 37.48 | 44.35 | 45.04 | 0.00 | - | 1 | 5 | 47.06% |
| IWM250117C00172000 | 2024-04-24 2:37PM EDT | 172.00 | 34.24 | 34.92 | 35.46 | 0.00 | - | 5 | 151 | 31.07% |
| IWM250117C00173000 | 2024-04-24 2:37PM EDT | 173.00 | 33.47 | 34.13 | 34.66 | 0.00 | - | 5 | 91 | 30.80% |
| IWM250117C00174000 | 2024-03-07 2:16PM EDT | 174.00 | 42.30 | 39.34 | 39.98 | 0.00 | - | 10 | 134 | 41.27% |
| IWM250117C00175000 | 2024-04-26 11:08AM EDT | 175.00 | 32.57 | 32.57 | 33.07 | +1.72 | +5.58% | 7 | 2,504 | 30.26% |
| IWM250117C00176000 | 2024-03-07 3:10PM EDT | 176.00 | 40.50 | 37.73 | 38.38 | 0.00 | - | 1 | 50 | 40.50% |
| IWM250117C00177000 | 2024-04-15 10:55AM EDT | 177.00 | 31.57 | 31.01 | 31.53 | 0.00 | - | 1 | 175 | 29.77% |
| IWM250117C00178000 | 2024-04-24 11:57AM EDT | 178.00 | 29.00 | 30.25 | 30.76 | 0.00 | - | 1 | 28 | 29.52% |
| IWM250117C00179000 | 2024-04-08 10:14AM EDT | 179.00 | 35.81 | 29.51 | 29.99 | 0.00 | - | 1 | 38 | 29.25% |
| IWM250117C00180000 | 2024-04-23 10:30AM EDT | 180.00 | 29.30 | 28.77 | 29.24 | 0.00 | - | 9 | 1,747 | 29.01% |
| IWM250117C00181000 | 2024-04-01 2:17PM EDT | 181.00 | 37.46 | 28.01 | 28.51 | 0.00 | - | 2 | 540 | 28.80% |
| IWM250117C00182000 | 2024-04-25 9:55AM EDT | 182.00 | 24.33 | 27.28 | 27.77 | 0.00 | - | 1 | 243 | 28.56% |
| IWM250117C00183000 | 2024-04-25 3:13PM EDT | 183.00 | 25.35 | 26.58 | 27.04 | 0.00 | - | 3 | 317 | 28.32% |
| IWM250117C00184000 | 2024-04-01 2:28PM EDT | 184.00 | 35.15 | 25.84 | 26.33 | 0.00 | - | 3 | 367 | 28.11% |
| IWM250117C00185000 | 2024-04-26 10:11AM EDT | 185.00 | 25.30 | 25.16 | 25.62 | +2.50 | +10.96% | 1 | 5,941 | 27.89% |
| IWM250117C00186000 | 2024-04-24 2:39PM EDT | 186.00 | 24.01 | 24.44 | 24.92 | 0.00 | - | 1 | 1,526 | 27.67% |
| IWM250117C00187000 | 2024-04-22 3:07PM EDT | 187.00 | 22.80 | 23.75 | 24.23 | 0.00 | - | 2 | 114 | 27.46% |
| IWM250117C00188000 | 2024-04-18 12:51PM EDT | 188.00 | 20.89 | 23.10 | 23.54 | 0.00 | - | 1 | 120 | 27.24% |
| IWM250117C00189000 | 2024-04-15 2:26PM EDT | 189.00 | 21.80 | 22.43 | 22.87 | 0.00 | - | 1 | 58 | 27.04% |
| IWM250117C00190000 | 2024-04-26 3:57PM EDT | 190.00 | 21.90 | 21.75 | 22.21 | +2.15 | +10.89% | 58 | 5,054 | 26.84% |
| IWM250117C00191000 | 2024-04-05 9:46AM EDT | 191.00 | 25.70 | 21.12 | 21.55 | 0.00 | - | 1 | 243 | 26.63% |
| IWM250117C00192000 | 2024-04-24 11:59AM EDT | 192.00 | 19.73 | 20.46 | 20.91 | 0.00 | - | 11 | 421 | 26.44% |
| IWM250117C00193000 | 2024-04-25 2:57PM EDT | 193.00 | 18.50 | 19.83 | 20.27 | 0.00 | - | 7 | 295 | 26.24% |
| IWM250117C00194000 | 2024-04-22 3:21PM EDT | 194.00 | 17.81 | 19.26 | 19.65 | 0.00 | - | 1 | 145 | 26.06% |
| IWM250117C00195000 | 2024-04-25 3:59PM EDT | 195.00 | 17.61 | 18.62 | 19.03 | 0.00 | - | 28 | 4,484 | 25.87% |
| IWM250117C00196000 | 2024-04-23 1:55PM EDT | 196.00 | 18.90 | 18.02 | 18.43 | 0.00 | - | 1 | 220 | 25.69% |
| IWM250117C00197000 | 2024-04-18 1:41PM EDT | 197.00 | 15.18 | 17.42 | 17.84 | 0.00 | - | 20 | 2,722 | 25.52% |
| IWM250117C00198000 | 2024-04-26 10:23AM EDT | 198.00 | 16.80 | 16.93 | 17.26 | +1.71 | +11.33% | 1 | 282 | 25.35% |
| IWM250117C00199000 | 2024-04-24 3:52PM EDT | 199.00 | 16.11 | 16.36 | 16.68 | 0.00 | - | 105 | 184 | 25.16% |
| IWM250117C00200000 | 2024-04-26 3:39PM EDT | 200.00 | 15.88 | 15.81 | 16.06 | +1.11 | +7.52% | 322 | 17,142 | 24.90% |
| IWM250117C00201000 | 2024-04-25 3:11PM EDT | 201.00 | 14.38 | 15.26 | 15.51 | 0.00 | - | 5 | 163 | 24.74% |
| IWM250117C00202000 | 2024-04-19 12:22PM EDT | 202.00 | 12.37 | 14.66 | 15.05 | 0.00 | - | 2 | 407 | 24.69% |
| IWM250117C00203000 | 2024-04-26 10:50AM EDT | 203.00 | 14.01 | 14.14 | 14.52 | +2.00 | +16.65% | 5 | 151 | 24.53% |
| IWM250117C00204000 | 2024-04-19 1:38PM EDT | 204.00 | 11.63 | 13.63 | 14.01 | 0.00 | - | 10 | 231 | 24.38% |
| IWM250117C00205000 | 2024-04-26 3:47PM EDT | 205.00 | 13.20 | 13.13 | 13.50 | +1.12 | +9.27% | 33 | 6,224 | 24.22% |
| IWM250117C00206000 | 2024-04-24 3:37PM EDT | 206.00 | 12.47 | 12.65 | 13.00 | 0.00 | - | 32 | 872 | 24.06% |
| IWM250117C00207000 | 2024-04-26 11:34AM EDT | 207.00 | 11.94 | 12.18 | 12.53 | +1.00 | +9.14% | 2 | 719 | 23.93% |
| IWM250117C00208000 | 2024-04-26 12:15PM EDT | 208.00 | 11.84 | 11.85 | 12.00 | -0.40 | -3.27% | 20 | 1,332 | 23.69% |
| IWM250117C00209000 | 2024-04-26 12:59PM EDT | 209.00 | 11.57 | 11.40 | 11.53 | +0.17 | +1.49% | 14 | 220 | 23.54% |
| IWM250117C00210000 | 2024-04-26 1:40PM EDT | 210.00 | 11.05 | 10.95 | 11.08 | +0.79 | +7.70% | 21 | 9,269 | 23.39% |
| IWM250117C00211000 | 2024-04-24 2:42PM EDT | 211.00 | 10.18 | 10.53 | 10.66 | 0.00 | - | 1 | 370 | 23.28% |
| IWM250117C00212000 | 2024-04-25 10:09AM EDT | 212.00 | 10.16 | 10.11 | 10.23 | +1.46 | +16.78% | 1 | 1,754 | 23.14% |
| IWM250117C00213000 | 2024-04-19 3:01PM EDT | 213.00 | 7.77 | 9.70 | 9.84 | 0.00 | - | 2 | 4,934 | 23.04% |
| IWM250117C00214000 | 2024-04-19 1:16PM EDT | 214.00 | 7.88 | 9.31 | 9.43 | 0.00 | - | 4 | 2,371 | 22.90% |
| IWM250117C00215000 | 2024-04-26 1:22PM EDT | 215.00 | 9.09 | 8.93 | 9.05 | +1.33 | +17.14% | 13 | 3,229 | 22.79% |
| IWM250117C00216000 | 2024-04-19 3:01PM EDT | 216.00 | 6.82 | 8.56 | 8.69 | 0.00 | - | 1 | 1,111 | 22.70% |
| IWM250117C00217000 | 2024-04-23 3:42PM EDT | 217.00 | 8.43 | 8.20 | 8.33 | 0.00 | - | 5 | 527 | 22.59% |
| IWM250117C00218000 | 2024-04-23 9:39AM EDT | 218.00 | 7.15 | 7.86 | 7.98 | 0.00 | - | 20 | 536 | 22.48% |
| IWM250117C00219000 | 2024-04-23 9:39AM EDT | 219.00 | 6.84 | 7.52 | 7.64 | 0.00 | - | 48 | 989 | 22.38% |
| IWM250117C00220000 | 2024-04-26 1:53PM EDT | 220.00 | 7.35 | 7.20 | 7.32 | +0.76 | +11.53% | 7 | 16,807 | 22.29% |
| IWM250117C00221000 | 2024-04-23 1:48PM EDT | 221.00 | 7.39 | 6.89 | 7.01 | 0.00 | - | 48 | 97 | 22.20% |
| IWM250117C00222000 | 2024-04-23 1:48PM EDT | 222.00 | 6.61 | 6.59 | 6.70 | -0.47 | -6.64% | 1 | 211 | 22.10% |
| IWM250117C00223000 | 2024-04-26 2:14PM EDT | 223.00 | 6.34 | 6.30 | 6.42 | +1.11 | +21.22% | 1 | 438 | 22.03% |
| IWM250117C00224000 | 2024-04-24 11:27AM EDT | 224.00 | 5.79 | 6.02 | 6.13 | 0.00 | - | 6 | 325 | 21.93% |
| IWM250117C00225000 | 2024-04-26 2:22PM EDT | 225.00 | 5.81 | 5.75 | 5.86 | +0.73 | +14.37% | 37 | 5,340 | 21.86% |
| IWM250117C00230000 | 2024-04-26 2:10PM EDT | 230.00 | 4.55 | 4.55 | 4.66 | +0.32 | +7.57% | 71 | 29,381 | 21.52% |
| IWM250117C00235000 | 2024-04-26 3:22PM EDT | 235.00 | 3.63 | 3.59 | 3.68 | +0.54 | +17.48% | 2 | 1,067 | 21.24% |
| IWM250117C00240000 | 2024-04-26 3:36PM EDT | 240.00 | 2.84 | 2.81 | 2.91 | +0.42 | +17.36% | 32 | 4,896 | 21.07% |
| IWM250117C00245000 | 2024-04-26 3:26PM EDT | 245.00 | 2.25 | 2.20 | 2.29 | +0.35 | +18.42% | 1 | 2,422 | 20.93% |
| IWM250117C00250000 | 2024-04-26 12:57PM EDT | 250.00 | 1.82 | 1.72 | 1.78 | +0.24 | +15.19% | 20 | 5,738 | 20.78% |
| IWM250117C00255000 | 2024-04-26 1:50PM EDT | 255.00 | 1.40 | 1.35 | 1.43 | +0.20 | +16.67% | 1 | 1,580 | 20.85% |
| IWM250117C00260000 | 2024-04-26 4:11PM EDT | 260.00 | 1.08 | 1.07 | 1.14 | +0.14 | +14.89% | 167 | 6,729 | 20.90% |
| IWM250117C00265000 | 2024-04-25 11:13AM EDT | 265.00 | 0.79 | 0.85 | 0.92 | +0.07 | +9.72% | 1 | 4,317 | 21.01% |
| IWM250117C00270000 | 2024-04-26 12:06PM EDT | 270.00 | 0.70 | 0.68 | 0.75 | +0.10 | +16.67% | 4 | 2,712 | 21.16% |
| IWM250117C00275000 | 2024-04-25 9:37AM EDT | 275.00 | 0.52 | 0.56 | 0.62 | 0.00 | - | 10 | 1,593 | 21.36% |
| IWM250117C00280000 | 2024-04-25 9:47AM EDT | 280.00 | 0.43 | 0.46 | 0.52 | 0.00 | - | 16 | 2,988 | 21.61% |
| IWM250117C00285000 | 2024-04-24 10:08AM EDT | 285.00 | 0.45 | 0.39 | 0.44 | 0.00 | - | 16 | 2,860 | 21.88% |
| IWM250117C00290000 | 2024-04-26 9:50AM EDT | 290.00 | 0.35 | 0.33 | 0.38 | -0.03 | -7.89% | 125 | 854 | 22.19% |
| IWM250117C00295000 | 2024-04-23 3:14PM EDT | 295.00 | 0.32 | 0.28 | 0.33 | 0.00 | - | 1 | 2,458 | 22.51% |
| IWM250117C00300000 | 2024-04-26 10:08AM EDT | 300.00 | 0.27 | 0.23 | 0.29 | +0.03 | +12.50% | 101 | 5,134 | 22.85% |
| IWM250117C00305000 | 2024-04-25 11:11AM EDT | 305.00 | 0.21 | 0.20 | 0.25 | 0.00 | - | 1 | 8 | 23.12% |
| IWM250117C00310000 | 2024-04-22 2:07PM EDT | 310.00 | 0.17 | 0.17 | 0.22 | 0.00 | - | 7 | 481 | 23.44% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250117P00085000 | 2024-04-25 1:52PM EDT | 85.00 | 0.21 | 0.16 | 0.21 | 0.00 | - | 4 | 1,670 | 44.29% |
| IWM250117P00090000 | 2024-04-12 10:15AM EDT | 90.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 8 | 1,459 | 42.53% |
| IWM250117P00095000 | 2024-03-21 11:33AM EDT | 95.00 | 0.30 | 0.38 | 0.43 | 0.00 | - | 1 | 4,079 | 43.24% |
| IWM250117P00100000 | 2024-04-25 1:52PM EDT | 100.00 | 0.36 | 0.30 | 0.35 | 0.00 | - | 53 | 2,611 | 39.21% |
| IWM250117P00105000 | 2024-04-22 1:39PM EDT | 105.00 | 0.51 | 0.36 | 0.41 | 0.00 | - | 6 | 349 | 37.62% |
| IWM250117P00110000 | 2024-04-11 10:56AM EDT | 110.00 | 0.45 | 0.43 | 0.48 | -0.12 | -21.05% | 50 | 8,254 | 36.08% |
| IWM250117P00115000 | 2024-04-08 11:11AM EDT | 115.00 | 0.59 | 0.51 | 0.56 | 0.00 | - | 1 | 537 | 34.57% |
| IWM250117P00120000 | 2024-04-26 2:52PM EDT | 120.00 | 0.64 | 0.60 | 0.66 | -0.31 | -32.63% | 2 | 470 | 33.18% |
| IWM250117P00125000 | 2024-04-22 1:39PM EDT | 125.00 | 0.92 | 0.71 | 0.76 | 0.00 | - | 3 | 4,328 | 31.69% |
| IWM250117P00130000 | 2024-04-22 4:03PM EDT | 130.00 | 1.09 | 0.87 | 0.89 | 0.00 | - | 11 | 729 | 30.34% |
| IWM250117P00135000 | 2024-04-26 10:57AM EDT | 135.00 | 1.01 | 0.99 | 1.05 | -0.13 | -11.40% | 1 | 2,107 | 29.05% |
| IWM250117P00140000 | 2024-04-26 3:25PM EDT | 140.00 | 1.18 | 1.17 | 1.24 | -0.08 | -6.35% | 6 | 18,515 | 27.81% |
| IWM250117P00141000 | 2024-04-08 3:12PM EDT | 141.00 | 1.29 | 1.21 | 1.28 | 0.00 | - | 2 | 112 | 27.55% |
| IWM250117P00142000 | 2024-04-26 3:46PM EDT | 142.00 | 1.28 | 1.26 | 1.32 | -0.06 | -4.48% | 4 | 375 | 27.29% |
| IWM250117P00143000 | 2024-04-26 12:00PM EDT | 143.00 | 1.36 | 1.30 | 1.37 | +0.02 | +1.49% | 2 | 25 | 27.07% |
| IWM250117P00144000 | 2024-04-15 10:16AM EDT | 144.00 | 1.80 | 1.35 | 1.42 | 0.00 | - | 5 | 246 | 26.84% |
| IWM250117P00145000 | 2024-04-23 9:59AM EDT | 145.00 | 1.43 | 1.40 | 1.47 | -0.20 | -12.27% | 100 | 12,968 | 26.61% |
| IWM250117P00146000 | 2024-04-18 2:37PM EDT | 146.00 | 2.20 | 1.46 | 1.52 | 0.00 | - | 29 | 32 | 26.37% |
| IWM250117P00147000 | 2024-03-18 12:56PM EDT | 147.00 | 1.76 | 2.17 | 2.27 | 0.00 | - | 20 | 479 | 28.86% |
| IWM250117P00148000 | 2024-03-28 9:30AM EDT | 148.00 | 1.43 | 1.57 | 1.64 | 0.00 | - | 1 | 40 | 25.95% |
| IWM250117P00149000 | 2024-04-16 9:59AM EDT | 149.00 | 2.44 | 1.63 | 1.70 | 0.00 | - | 53 | 134 | 25.73% |
| IWM250117P00150000 | 2024-04-26 3:54PM EDT | 150.00 | 1.72 | 1.70 | 1.75 | -0.30 | -14.85% | 12 | 22,489 | 25.46% |
| IWM250117P00151000 | 2024-04-25 12:12PM EDT | 151.00 | 2.08 | 1.75 | 1.83 | 0.00 | - | 2 | 740 | 25.29% |
| IWM250117P00152000 | 2024-03-18 12:56PM EDT | 152.00 | 2.06 | 2.59 | 2.70 | 0.00 | - | 20 | 323 | 27.82% |
| IWM250117P00153000 | 2024-04-01 9:48AM EDT | 153.00 | 1.68 | 1.89 | 1.97 | 0.00 | - | 1 | 244 | 24.87% |
| IWM250117P00154000 | 2024-04-01 9:30AM EDT | 154.00 | 1.70 | 1.97 | 2.04 | 0.00 | - | 1 | 2,346 | 24.65% |
| IWM250117P00155000 | 2024-04-23 3:51PM EDT | 155.00 | 2.07 | 2.05 | 2.12 | -0.13 | -5.91% | 101 | 14,370 | 24.45% |
| IWM250117P00156000 | 2024-04-26 10:31AM EDT | 156.00 | 2.17 | 2.13 | 2.21 | -0.10 | -4.41% | 6 | 135 | 24.27% |
| IWM250117P00157000 | 2024-04-12 12:28PM EDT | 157.00 | 2.72 | 2.21 | 2.29 | 0.00 | - | 10 | 3,869 | 24.05% |
| IWM250117P00158000 | 2024-04-25 3:01PM EDT | 158.00 | 2.60 | 2.30 | 2.38 | 0.00 | - | 13 | 748 | 23.85% |
| IWM250117P00159000 | 2024-04-26 10:32AM EDT | 159.00 | 2.43 | 2.39 | 2.48 | +0.02 | +0.83% | 12 | 332 | 23.68% |
| IWM250117P00160000 | 2024-04-26 2:15PM EDT | 160.00 | 2.50 | 2.50 | 2.57 | -0.37 | -12.89% | 23 | 52,522 | 23.46% |
| IWM250117P00161000 | 2024-04-26 10:17AM EDT | 161.00 | 2.60 | 2.59 | 2.68 | -1.02 | -28.18% | 4 | 499 | 23.29% |
| IWM250117P00162000 | 2024-04-12 12:13PM EDT | 162.00 | 3.21 | 2.70 | 2.78 | 0.00 | - | 3 | 376 | 23.08% |
| IWM250117P00163000 | 2024-04-23 3:31PM EDT | 163.00 | 2.98 | 2.81 | 2.89 | 0.00 | - | 1 | 762 | 22.89% |
| IWM250117P00164000 | 2024-04-18 11:06AM EDT | 164.00 | 3.85 | 2.92 | 3.01 | 0.00 | - | 1 | 32 | 22.72% |
| IWM250117P00165000 | 2024-04-25 10:14AM EDT | 165.00 | 3.75 | 3.04 | 3.13 | 0.00 | - | 7 | 15,389 | 22.53% |
| IWM250117P00166000 | 2024-04-17 12:46PM EDT | 166.00 | 4.58 | 3.17 | 3.26 | 0.00 | - | 7 | 410 | 22.36% |
| IWM250117P00167000 | 2024-04-25 11:36AM EDT | 167.00 | 4.02 | 3.30 | 3.38 | 0.00 | - | 1 | 1,882 | 22.15% |
| IWM250117P00168000 | 2024-04-18 10:55AM EDT | 168.00 | 4.46 | 3.43 | 3.52 | 0.00 | - | 20 | 826 | 21.98% |
| IWM250117P00169000 | 2024-04-19 2:05PM EDT | 169.00 | 5.17 | 3.58 | 3.67 | 0.00 | - | 6 | 581 | 21.81% |
| IWM250117P00170000 | 2024-04-26 9:44AM EDT | 170.00 | 3.77 | 3.72 | 3.82 | -0.41 | -9.81% | 4 | 22,933 | 21.64% |
| IWM250117P00171000 | 2024-04-22 4:11PM EDT | 171.00 | 4.72 | 3.88 | 3.97 | 0.00 | - | 250 | 945 | 21.46% |
| IWM250117P00172000 | 2024-04-23 3:31PM EDT | 172.00 | 4.25 | 4.04 | 4.13 | 0.00 | - | 4 | 1,498 | 21.28% |
| IWM250117P00173000 | 2024-04-23 9:49AM EDT | 173.00 | 4.75 | 4.21 | 4.31 | 0.00 | - | 1 | 2,228 | 21.14% |
| IWM250117P00174000 | 2024-04-26 3:47PM EDT | 174.00 | 4.46 | 4.38 | 4.48 | -0.54 | -10.80% | 8 | 1,827 | 20.96% |
| IWM250117P00175000 | 2024-04-26 3:04PM EDT | 175.00 | 4.59 | 4.57 | 4.67 | -0.43 | -8.57% | 6 | 14,747 | 20.80% |
| IWM250117P00176000 | 2024-04-26 3:03PM EDT | 176.00 | 4.81 | 4.75 | 4.86 | -0.31 | -6.05% | 2 | 2,990 | 20.64% |
| IWM250117P00177000 | 2024-04-24 10:22AM EDT | 177.00 | 5.11 | 4.95 | 5.06 | 0.00 | - | 4 | 1,207 | 20.48% |
| IWM250117P00178000 | 2024-04-23 11:01AM EDT | 178.00 | 5.55 | 5.16 | 5.27 | 0.00 | - | 1 | 966 | 20.32% |
| IWM250117P00179000 | 2024-04-17 3:35PM EDT | 179.00 | 7.19 | 5.37 | 5.48 | 0.00 | - | 34 | 3,389 | 20.15% |
| IWM250117P00180000 | 2024-04-26 3:15PM EDT | 180.00 | 5.68 | 5.59 | 5.70 | -0.45 | -7.34% | 10 | 23,400 | 19.99% |
| IWM250117P00181000 | 2024-04-19 3:15PM EDT | 181.00 | 8.05 | 5.82 | 5.93 | 0.00 | - | 1 | 1,337 | 19.83% |
| IWM250117P00182000 | 2024-04-19 12:15PM EDT | 182.00 | 8.39 | 6.06 | 6.18 | 0.00 | - | 18 | 5,834 | 19.68% |
| IWM250117P00183000 | 2024-04-26 9:41AM EDT | 183.00 | 6.69 | 6.31 | 6.42 | -1.80 | -21.20% | 1 | 532 | 19.51% |
| IWM250117P00184000 | 2024-04-26 12:59PM EDT | 184.00 | 6.61 | 6.56 | 6.68 | -1.16 | -14.93% | 6 | 676 | 19.36% |
| IWM250117P00185000 | 2024-04-26 3:53PM EDT | 185.00 | 6.89 | 6.85 | 6.95 | -0.67 | -8.86% | 90 | 47,788 | 19.20% |
| IWM250117P00186000 | 2024-04-25 2:52PM EDT | 186.00 | 8.03 | 7.10 | 7.23 | 0.00 | - | 4 | 1,744 | 19.05% |
| IWM250117P00187000 | 2024-04-18 9:32AM EDT | 187.00 | 9.47 | 7.39 | 7.52 | 0.00 | - | 17 | 656 | 18.90% |
| IWM250117P00188000 | 2024-04-23 10:02AM EDT | 188.00 | 8.31 | 7.68 | 7.81 | 0.00 | - | 2 | 326 | 18.73% |
| IWM250117P00189000 | 2024-04-24 11:26AM EDT | 189.00 | 8.63 | 7.99 | 8.12 | 0.00 | - | 50 | 290 | 18.58% |
| IWM250117P00190000 | 2024-04-26 2:39PM EDT | 190.00 | 8.40 | 8.31 | 8.44 | -0.75 | -8.20% | 8 | 11,085 | 18.43% |
| IWM250117P00191000 | 2024-04-18 9:30AM EDT | 191.00 | 11.15 | 8.63 | 8.77 | 0.00 | - | 1 | 757 | 18.27% |
| IWM250117P00192000 | 2024-04-22 2:23PM EDT | 192.00 | 10.25 | 8.97 | 9.10 | 0.00 | - | 1 | 1,789 | 18.10% |
| IWM250117P00193000 | 2024-04-25 12:41PM EDT | 193.00 | 10.71 | 9.32 | 9.46 | 0.00 | - | 2 | 680 | 17.96% |
| IWM250117P00194000 | 2024-04-26 2:05PM EDT | 194.00 | 9.75 | 9.68 | 9.82 | -1.60 | -14.10% | 1 | 1,209 | 17.80% |
| IWM250117P00195000 | 2024-04-26 3:03PM EDT | 195.00 | 10.12 | 10.05 | 10.19 | -0.40 | -3.80% | 22 | 5,607 | 17.63% |
| IWM250117P00196000 | 2024-04-16 2:14PM EDT | 196.00 | 12.43 | 10.44 | 10.58 | 0.00 | - | 4 | 334 | 17.48% |
| IWM250117P00197000 | 2024-04-26 3:13PM EDT | 197.00 | 10.90 | 10.83 | 10.98 | -0.87 | -7.39% | 1 | 5,890 | 17.33% |
| IWM250117P00198000 | 2024-04-25 10:22AM EDT | 198.00 | 13.08 | 11.24 | 11.39 | 0.00 | - | 2 | 456 | 17.17% |
| IWM250117P00199000 | 2024-04-17 12:46PM EDT | 199.00 | 14.95 | 11.66 | 11.81 | 0.00 | - | 1 | 335 | 17.00% |
| IWM250117P00200000 | 2024-04-26 3:55PM EDT | 200.00 | 12.15 | 12.10 | 12.25 | -1.34 | -9.93% | 240 | 10,977 | 16.85% |
| IWM250117P00201000 | 2024-04-19 3:01PM EDT | 201.00 | 16.61 | 12.54 | 12.70 | 0.00 | - | 8 | 630 | 16.69% |
| IWM250117P00202000 | 2024-04-11 3:46PM EDT | 202.00 | 12.00 | 13.01 | 13.16 | 0.00 | - | 12 | 754 | 16.52% |
| IWM250117P00203000 | 2024-04-16 1:00PM EDT | 203.00 | 15.83 | 13.48 | 13.64 | 0.00 | - | 2 | 557 | 16.37% |
| IWM250117P00204000 | 2024-04-26 12:23PM EDT | 204.00 | 14.27 | 13.97 | 14.13 | +0.19 | +1.35% | 48 | 353 | 16.20% |
| IWM250117P00205000 | 2024-04-26 10:09AM EDT | 205.00 | 14.60 | 14.43 | 14.78 | -3.96 | -21.34% | 1 | 6,688 | 16.26% |
| IWM250117P00206000 | 2024-04-19 10:14AM EDT | 206.00 | 18.37 | 14.95 | 15.31 | 0.00 | - | 2 | 871 | 16.11% |
| IWM250117P00207000 | 2024-04-25 12:10PM EDT | 207.00 | 15.60 | 15.48 | 15.83 | -1.80 | -10.34% | 1 | 317 | 15.92% |
| IWM250117P00208000 | 2024-04-19 11:00AM EDT | 208.00 | 19.85 | 16.03 | 16.38 | 0.00 | - | 1 | 456 | 15.77% |
| IWM250117P00209000 | 2024-04-12 3:13PM EDT | 209.00 | 17.85 | 16.60 | 16.95 | 0.00 | - | 1 | 1,612 | 15.61% |
| IWM250117P00210000 | 2024-04-26 1:48PM EDT | 210.00 | 17.33 | 17.17 | 17.55 | -1.32 | -7.08% | 4 | 4,676 | 15.48% |
| IWM250117P00211000 | 2024-03-13 3:10PM EDT | 211.00 | 14.69 | 18.31 | 18.52 | 0.00 | - | 4 | 188 | 15.92% |
| IWM250117P00212000 | 2024-04-17 12:22PM EDT | 212.00 | 21.90 | 18.37 | 18.78 | 0.00 | - | 30 | 191 | 15.19% |
| IWM250117P00213000 | 2024-04-09 4:08PM EDT | 213.00 | 15.18 | 18.99 | 19.41 | 0.00 | - | 275 | 1,406 | 15.04% |
| IWM250117P00214000 | 2024-04-16 10:29AM EDT | 214.00 | 23.26 | 19.63 | 20.04 | 0.00 | - | 1 | 78 | 14.85% |
| IWM250117P00215000 | 2024-04-12 9:33AM EDT | 215.00 | 19.00 | 20.28 | 20.71 | 0.00 | - | 5 | 65 | 14.71% |
| IWM250117P00216000 | 2024-03-11 3:24PM EDT | 216.00 | 18.37 | 20.13 | 20.64 | 0.00 | - | 9 | 32 | 13.18% |
| IWM250117P00217000 | 2024-04-24 2:49PM EDT | 217.00 | 22.67 | 21.62 | 22.07 | 0.00 | - | 20 | 52 | 14.38% |
| IWM250117P00218000 | 2024-04-12 2:16PM EDT | 218.00 | 22.65 | 22.32 | 22.77 | 0.00 | - | 1 | 54 | 14.20% |
| IWM250117P00219000 | 2024-02-27 4:09PM EDT | 219.00 | 20.84 | 15.97 | 16.69 | 0.00 | - | - | 1 | 0.00% |
| IWM250117P00220000 | 2024-04-25 3:13PM EDT | 220.00 | 25.50 | 23.75 | 24.22 | 0.00 | - | 3 | 93 | 13.86% |
| IWM250117P00222000 | 2024-03-27 11:10AM EDT | 222.00 | 19.70 | 25.48 | 25.95 | 0.00 | - | 1 | 23 | 13.99% |
| IWM250117P00223000 | 2024-04-10 2:58PM EDT | 223.00 | 25.55 | 26.01 | 26.50 | 0.00 | - | 1 | 25 | 13.31% |
| IWM250117P00224000 | 2024-01-30 11:22AM EDT | 224.00 | 28.44 | 24.07 | 24.56 | 0.00 | - | - | 1 | 0.00% |
| IWM250117P00225000 | 2024-04-18 10:04AM EDT | 225.00 | 31.98 | 27.59 | 28.10 | 0.00 | - | 1 | 12 | 12.94% |
| IWM250117P00230000 | 2024-04-17 11:44AM EDT | 230.00 | 35.70 | 31.78 | 32.32 | 0.00 | - | 8 | 50 | 11.88% |
| IWM250117P00235000 | 2024-04-16 9:46AM EDT | 235.00 | 41.23 | 36.30 | 36.86 | 0.00 | - | 2 | 1 | 10.65% |
| IWM250117P00240000 | 2024-04-17 3:38PM EDT | 240.00 | 46.70 | 41.14 | 41.74 | 0.00 | - | 1 | 2 | 10.50% |
| IWM250117P00245000 | 2024-04-17 3:41PM EDT | 245.00 | 51.75 | 46.14 | 46.74 | 0.00 | - | 1 | 0 | 11.45% |
| IWM250117P00250000 | 2024-04-18 3:43PM EDT | 250.00 | 56.86 | 51.14 | 51.74 | 0.00 | - | 2 | 2 | 12.38% |
| IWM250117P00255000 | 2024-03-05 12:48PM EDT | 255.00 | 50.59 | 50.51 | 51.27 | 0.00 | - | 9 | 0 | 0.00% |
| IWM250117P00260000 | 2024-03-05 12:55PM EDT | 260.00 | 55.68 | 55.50 | 56.27 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250117P00270000 | 2023-03-29 11:31AM EDT | 270.00 | 95.51 | 92.00 | 97.00 | 0.00 | - | - | 0 | 65.12% |
| IWM250117P00275000 | 2023-04-04 11:14AM EDT | 275.00 | 100.18 | 102.00 | 107.00 | 0.00 | - | - | 0 | 74.28% |
| IWM250117P00280000 | 2024-03-26 3:42PM EDT | 280.00 | 74.35 | 83.46 | 84.27 | 0.00 | - | 10 | 0 | 30.53% |
| IWM250117P00285000 | 2024-03-26 3:42PM EDT | 285.00 | 79.38 | 88.46 | 89.26 | 0.00 | - | 10 | 0 | 31.59% |
| IWM250117P00290000 | 2023-12-13 1:33PM EDT | 290.00 | 104.36 | 95.81 | 97.71 | 0.00 | - | - | 0 | 41.48% |
| IWM250117P00295000 | 2023-12-20 1:32PM EDT | 295.00 | 93.30 | 101.72 | 103.08 | 0.00 | - | - | 0 | 43.45% |
| IWM250117P00300000 | 2024-04-01 10:50AM EDT | 300.00 | 91.20 | 101.12 | 101.74 | 0.00 | - | 1 | 0 | 20.36% |
© 2024 Yahoo. Todos os direitos reservados.