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
68.158,09 +1.172,39 (+1,75%)
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 | 2024-07-26 10:02AM EDT | 85.00 | 141.36 | 140.25 | 140.70 | +1.79 | +1.28% | 1 | 47 | 80.66% |
| IWM250117C00090000 | 2024-07-22 10:49AM EDT | 90.00 | 128.25 | 135.37 | 135.81 | 0.00 | - | 1 | 22 | 77.64% |
| IWM250117C00095000 | 2024-07-12 11:10AM EDT | 95.00 | 120.50 | 130.49 | 130.93 | 0.00 | - | 1 | 51 | 74.73% |
| IWM250117C00100000 | 2024-07-25 11:13AM EDT | 100.00 | 123.91 | 125.61 | 126.05 | 0.00 | - | 1 | 242 | 71.88% |
| IWM250117C00105000 | 2024-07-15 10:14AM EDT | 105.00 | 112.87 | 120.73 | 121.18 | 0.00 | - | 3 | 75 | 69.12% |
| IWM250117C00110000 | 2024-07-16 2:05PM EDT | 110.00 | 115.00 | 115.86 | 116.31 | 0.00 | - | 10 | 310 | 66.44% |
| IWM250117C00115000 | 2024-04-12 12:15PM EDT | 115.00 | 88.25 | 91.57 | 92.13 | 0.00 | - | 1 | 2 | 0.00% |
| IWM250117C00120000 | 2024-07-25 3:52PM EDT | 120.00 | 103.10 | 106.13 | 106.58 | 0.00 | - | 4 | 88 | 61.26% |
| IWM250117C00125000 | 2024-07-15 1:45PM EDT | 125.00 | 93.87 | 101.27 | 101.72 | 0.00 | - | 2 | 55 | 58.75% |
| IWM250117C00130000 | 2024-07-15 1:45PM EDT | 130.00 | 89.05 | 96.42 | 96.87 | 0.00 | - | 2 | 92 | 56.31% |
| IWM250117C00135000 | 2024-07-16 11:01AM EDT | 135.00 | 89.17 | 91.58 | 92.03 | 0.00 | - | 4 | 35 | 53.94% |
| IWM250117C00140000 | 2024-07-15 11:05AM EDT | 140.00 | 79.77 | 86.75 | 87.19 | 0.00 | - | 1 | 71 | 51.61% |
| IWM250117C00141000 | 2024-04-29 9:32AM EDT | 141.00 | 63.56 | 64.70 | 65.42 | 0.00 | - | 3 | 4 | 0.00% |
| IWM250117C00142000 | 2024-01-29 4:22PM EDT | 142.00 | 63.03 | 64.97 | 66.44 | 0.00 | - | 1 | 6 | 0.00% |
| IWM250117C00143000 | 2024-04-29 9:33AM EDT | 143.00 | 61.80 | 62.44 | 63.73 | 0.00 | - | 1 | 10 | 0.00% |
| IWM250117C00144000 | 2023-11-09 4:09PM EDT | 144.00 | 34.10 | 49.62 | 51.31 | 0.00 | - | 5 | 11 | 0.00% |
| IWM250117C00145000 | 2024-07-12 2:40PM EDT | 145.00 | 71.70 | 81.93 | 82.37 | 0.00 | - | 12 | 222 | 50.34% |
| IWM250117C00146000 | 2023-11-20 3:33PM EDT | 146.00 | 42.40 | 57.26 | 59.53 | 0.00 | - | - | 1 | 0.00% |
| IWM250117C00147000 | 2024-04-11 11:31AM EDT | 147.00 | 59.40 | 61.33 | 61.88 | 0.00 | - | 2 | 10 | 0.00% |
| IWM250117C00148000 | 2023-10-30 12:07PM EDT | 148.00 | 28.47 | 39.94 | 40.63 | 0.00 | - | 1 | 12 | 0.00% |
| IWM250117C00149000 | 2024-07-11 11:08AM EDT | 149.00 | 65.10 | 78.09 | 78.53 | 0.00 | - | 1 | 26 | 48.54% |
| IWM250117C00150000 | 2024-07-26 2:49PM EDT | 150.00 | 76.65 | 77.14 | 77.58 | -0.45 | -0.58% | 6 | 227 | 48.13% |
| IWM250117C00151000 | 2024-02-28 11:29AM EDT | 151.00 | 58.43 | 64.80 | 65.90 | 0.00 | - | 2 | 5 | 0.00% |
| IWM250117C00152000 | 2023-12-14 12:06PM EDT | 152.00 | 53.66 | 48.45 | 50.09 | 0.00 | - | 1 | 1 | 0.00% |
| IWM250117C00153000 | 2024-04-23 9:30AM EDT | 153.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IWM250117C00154000 | 2024-07-22 12:36PM EDT | 154.00 | 67.30 | 73.32 | 73.76 | 0.00 | - | 2 | 11 | 46.39% |
| IWM250117C00155000 | 2024-07-24 3:38PM EDT | 155.00 | 67.78 | 72.37 | 72.81 | 0.00 | - | 1 | 37 | 45.98% |
| IWM250117C00156000 | 2024-07-19 12:17PM EDT | 156.00 | 65.29 | 71.42 | 71.86 | 0.00 | - | 6 | 12 | 45.56% |
| IWM250117C00157000 | 2024-07-19 1:31PM EDT | 157.00 | 63.38 | 70.47 | 70.91 | 0.00 | - | 26 | 19 | 45.14% |
| IWM250117C00158000 | 2023-06-29 9:53AM EDT | 158.00 | 43.39 | 49.92 | 53.32 | 0.00 | - | - | 2 | 0.00% |
| IWM250117C00159000 | 2024-07-19 12:08PM EDT | 159.00 | 62.41 | 68.58 | 69.01 | 0.00 | - | 20 | 44 | 44.29% |
| IWM250117C00160000 | 2024-07-25 1:46PM EDT | 160.00 | 66.41 | 67.63 | 68.07 | 0.00 | - | 1 | 327 | 43.90% |
| IWM250117C00161000 | 2024-06-10 10:25AM EDT | 161.00 | 44.50 | 44.90 | 45.28 | 0.00 | - | 1 | 12 | 0.00% |
| IWM250117C00162000 | 2024-07-19 12:13PM EDT | 162.00 | 59.56 | 65.74 | 66.18 | 0.00 | - | 4 | 54 | 43.08% |
| IWM250117C00163000 | 2024-07-02 3:58PM EDT | 163.00 | 43.53 | 64.80 | 65.23 | 0.00 | - | 18 | 615 | 42.65% |
| IWM250117C00164000 | 2024-07-19 12:13PM EDT | 164.00 | 63.30 | 63.86 | 64.29 | +5.63 | +9.76% | 2 | 39 | 42.26% |
| IWM250117C00165000 | 2024-07-25 1:55PM EDT | 165.00 | 61.55 | 62.92 | 63.35 | 0.00 | - | 3 | 171 | 41.85% |
| IWM250117C00166000 | 2024-07-02 12:13PM EDT | 166.00 | 40.43 | 61.98 | 62.42 | 0.00 | - | 1 | 32 | 41.49% |
| IWM250117C00167000 | 2024-06-12 9:32AM EDT | 167.00 | 44.68 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| IWM250117C00168000 | 2024-05-17 12:17PM EDT | 168.00 | 46.03 | 36.66 | 37.08 | 0.00 | - | 3 | 34 | 0.00% |
| IWM250117C00169000 | 2024-04-25 12:11PM EDT | 169.00 | 34.82 | 42.11 | 42.56 | 0.00 | - | 6 | 12 | 0.00% |
| IWM250117C00170000 | 2024-07-25 1:46PM EDT | 170.00 | 57.11 | 58.25 | 58.68 | 0.00 | - | 3 | 814 | 39.91% |
| IWM250117C00171000 | 2024-02-09 1:53PM EDT | 171.00 | 37.48 | 44.35 | 45.04 | 0.00 | - | 1 | 5 | 0.00% |
| IWM250117C00172000 | 2024-07-01 2:33PM EDT | 172.00 | 35.05 | 56.40 | 56.83 | 0.00 | - | 1 | 151 | 39.17% |
| IWM250117C00173000 | 2024-07-15 9:32AM EDT | 173.00 | 46.15 | 55.47 | 55.90 | 0.00 | - | 2 | 93 | 38.78% |
| IWM250117C00174000 | 2024-07-17 3:36PM EDT | 174.00 | 53.51 | 54.55 | 54.98 | 0.00 | - | 1 | 129 | 38.41% |
| IWM250117C00175000 | 2024-07-26 2:58PM EDT | 175.00 | 53.00 | 53.63 | 54.06 | +2.00 | +3.92% | 39 | 2,591 | 38.04% |
| IWM250117C00176000 | 2024-07-11 3:57PM EDT | 176.00 | 40.31 | 52.72 | 53.14 | 0.00 | - | 1 | 51 | 37.67% |
| IWM250117C00177000 | 2024-06-12 2:23PM EDT | 177.00 | 35.12 | 41.04 | 41.43 | 0.00 | - | 1 | 174 | 0.00% |
| IWM250117C00178000 | 2024-07-24 3:04PM EDT | 178.00 | 46.58 | 50.90 | 51.32 | 0.00 | - | 2 | 32 | 36.97% |
| IWM250117C00179000 | 2024-07-24 2:39PM EDT | 179.00 | 45.71 | 49.99 | 50.41 | 0.00 | - | 1 | 70 | 36.61% |
| IWM250117C00180000 | 2024-07-26 11:45AM EDT | 180.00 | 48.14 | 49.09 | 49.51 | 0.00 | - | 15 | 2,260 | 36.27% |
| IWM250117C00181000 | 2024-07-15 12:49PM EDT | 181.00 | 40.96 | 48.19 | 48.61 | 0.00 | - | 42 | 532 | 35.94% |
| IWM250117C00182000 | 2024-07-02 12:43PM EDT | 182.00 | 26.56 | 47.29 | 47.71 | 0.00 | - | 1 | 243 | 35.59% |
| IWM250117C00183000 | 2024-07-23 10:45AM EDT | 183.00 | 44.83 | 46.40 | 46.81 | 0.00 | - | 3 | 363 | 35.24% |
| IWM250117C00184000 | 2024-07-25 9:51AM EDT | 184.00 | 42.20 | 45.51 | 45.92 | 0.00 | - | 3 | 394 | 34.91% |
| IWM250117C00185000 | 2024-07-25 10:22AM EDT | 185.00 | 43.12 | 44.62 | 45.04 | +1.42 | +3.41% | 1 | 5,547 | 34.60% |
| IWM250117C00186000 | 2024-07-22 2:46PM EDT | 186.00 | 39.35 | 43.74 | 44.16 | 0.00 | - | 2 | 1,508 | 34.28% |
| IWM250117C00187000 | 2024-07-09 10:59AM EDT | 187.00 | 22.23 | 42.87 | 43.28 | 0.00 | - | 1 | 101 | 33.95% |
| IWM250117C00188000 | 2024-07-17 9:33AM EDT | 188.00 | 41.20 | 42.00 | 42.41 | 0.00 | - | 2 | 114 | 33.65% |
| IWM250117C00189000 | 2024-07-19 10:55AM EDT | 189.00 | 34.65 | 41.13 | 41.54 | 0.00 | - | 2 | 55 | 33.34% |
| IWM250117C00190000 | 2024-07-26 3:15PM EDT | 190.00 | 39.96 | 40.27 | 40.68 | +2.16 | +5.71% | 19 | 5,461 | 33.04% |
| IWM250117C00191000 | 2024-07-26 2:34PM EDT | 191.00 | 39.43 | 39.42 | 39.82 | +5.96 | +17.81% | 3 | 237 | 32.73% |
| IWM250117C00192000 | 2024-07-17 9:49AM EDT | 192.00 | 39.25 | 38.57 | 38.97 | 0.00 | - | 8 | 407 | 32.44% |
| IWM250117C00193000 | 2024-07-25 3:47PM EDT | 193.00 | 35.15 | 37.72 | 38.13 | 0.00 | - | 15 | 310 | 32.17% |
| IWM250117C00194000 | 2024-07-26 3:30PM EDT | 194.00 | 36.75 | 36.89 | 37.29 | +3.92 | +11.94% | 1 | 202 | 31.89% |
| IWM250117C00195000 | 2024-07-26 3:58PM EDT | 195.00 | 36.05 | 36.06 | 36.46 | +0.43 | +1.21% | 21 | 4,407 | 31.62% |
| IWM250117C00196000 | 2024-07-19 3:42PM EDT | 196.00 | 29.06 | 35.23 | 35.63 | 0.00 | - | 2 | 240 | 31.34% |
| IWM250117C00197000 | 2024-07-22 3:29PM EDT | 197.00 | 30.92 | 34.41 | 34.81 | 0.00 | - | 4 | 2,831 | 31.07% |
| IWM250117C00198000 | 2024-07-24 1:31PM EDT | 198.00 | 31.00 | 33.60 | 34.00 | 0.00 | - | 20 | 553 | 30.82% |
| IWM250117C00199000 | 2024-07-22 3:30PM EDT | 199.00 | 29.37 | 32.80 | 33.19 | 0.00 | - | 10 | 240 | 30.55% |
| IWM250117C00200000 | 2024-07-26 3:47PM EDT | 200.00 | 32.14 | 32.00 | 32.39 | +2.52 | +8.51% | 284 | 11,753 | 30.30% |
| IWM250117C00201000 | 2024-07-26 4:00PM EDT | 201.00 | 31.34 | 31.21 | 31.60 | +1.24 | +4.12% | 15 | 167 | 30.05% |
| IWM250117C00202000 | 2024-07-26 9:54AM EDT | 202.00 | 31.14 | 30.43 | 30.82 | +4.03 | +14.87% | 1 | 424 | 29.82% |
| IWM250117C00203000 | 2024-07-19 10:25AM EDT | 203.00 | 24.32 | 29.66 | 30.04 | 0.00 | - | 12 | 263 | 29.57% |
| IWM250117C00204000 | 2024-07-26 10:48AM EDT | 204.00 | 28.41 | 28.90 | 29.28 | +0.98 | +3.57% | 1 | 430 | 29.35% |
| IWM250117C00205000 | 2024-07-26 2:56PM EDT | 205.00 | 27.75 | 28.14 | 28.52 | +0.17 | +0.62% | 23 | 10,544 | 29.12% |
| IWM250117C00206000 | 2024-07-24 2:39PM EDT | 206.00 | 24.03 | 27.40 | 27.77 | 0.00 | - | 3 | 965 | 28.90% |
| IWM250117C00207000 | 2024-07-25 11:59AM EDT | 207.00 | 25.80 | 26.66 | 27.03 | 0.00 | - | 2 | 997 | 28.69% |
| IWM250117C00208000 | 2024-07-26 12:38PM EDT | 208.00 | 25.35 | 25.93 | 26.30 | +1.65 | +6.96% | 17 | 1,403 | 28.48% |
| IWM250117C00209000 | 2024-07-24 2:39PM EDT | 209.00 | 24.59 | 25.22 | 25.58 | +2.81 | +12.90% | 1 | 568 | 28.27% |
| IWM250117C00210000 | 2024-07-26 2:24PM EDT | 210.00 | 24.24 | 24.51 | 24.87 | +1.84 | +8.21% | 51 | 12,622 | 28.08% |
| IWM250117C00211000 | 2024-07-25 10:45AM EDT | 211.00 | 23.72 | 23.81 | 24.18 | +2.15 | +9.97% | 1 | 623 | 27.90% |
| IWM250117C00212000 | 2024-07-26 11:55AM EDT | 212.00 | 22.49 | 23.13 | 23.49 | +1.27 | +5.98% | 6 | 1,911 | 27.71% |
| IWM250117C00213000 | 2024-07-26 1:47PM EDT | 213.00 | 22.10 | 22.45 | 22.81 | +0.10 | +0.45% | 5 | 4,984 | 27.53% |
| IWM250117C00214000 | 2024-07-26 2:35PM EDT | 214.00 | 21.52 | 21.79 | 22.14 | +0.52 | +2.48% | 1 | 2,257 | 27.34% |
| IWM250117C00215000 | 2024-07-26 3:31PM EDT | 215.00 | 20.95 | 21.13 | 21.48 | +1.75 | +9.11% | 195 | 6,735 | 27.17% |
| IWM250117C00216000 | 2024-07-26 9:42AM EDT | 216.00 | 20.22 | 20.49 | 20.84 | +1.69 | +9.12% | 4 | 1,180 | 27.01% |
| IWM250117C00217000 | 2024-07-25 2:43PM EDT | 217.00 | 18.29 | 19.86 | 20.21 | 0.00 | - | 16 | 1,127 | 26.86% |
| IWM250117C00218000 | 2024-07-26 2:23PM EDT | 218.00 | 19.22 | 19.24 | 19.59 | +1.10 | +6.07% | 5 | 897 | 26.70% |
| IWM250117C00219000 | 2024-07-26 12:42PM EDT | 219.00 | 18.40 | 18.64 | 18.98 | +1.10 | +6.36% | 2 | 1,540 | 26.55% |
| IWM250117C00220000 | 2024-07-26 4:09PM EDT | 220.00 | 18.21 | 18.04 | 18.25 | +1.96 | +12.06% | 548 | 37,610 | 26.19% |
| IWM250117C00221000 | 2024-07-26 3:21PM EDT | 221.00 | 17.35 | 17.48 | 17.80 | +1.59 | +10.09% | 16 | 1,137 | 26.27% |
| IWM250117C00222000 | 2024-07-26 1:41PM EDT | 222.00 | 16.37 | 16.89 | 17.22 | +1.14 | +7.49% | 56 | 904 | 26.13% |
| IWM250117C00223000 | 2024-07-26 3:41PM EDT | 223.00 | 16.34 | 16.34 | 16.67 | +1.50 | +10.11% | 111 | 1,385 | 26.01% |
| IWM250117C00224000 | 2024-07-26 3:52PM EDT | 224.00 | 15.92 | 15.79 | 16.12 | +1.32 | +9.04% | 233 | 2,495 | 25.89% |
| IWM250117C00225000 | 2024-07-26 4:02PM EDT | 225.00 | 15.39 | 15.26 | 15.58 | +1.74 | +12.75% | 709 | 7,184 | 25.76% |
| IWM250117C00230000 | 2024-07-26 3:59PM EDT | 230.00 | 12.91 | 12.82 | 13.10 | +1.42 | +12.36% | 2,127 | 11,107 | 25.25% |
| IWM250117C00235000 | 2024-07-26 4:02PM EDT | 235.00 | 10.70 | 10.69 | 10.82 | +0.98 | +10.08% | 843 | 3,802 | 24.66% |
| IWM250117C00240000 | 2024-07-26 4:14PM EDT | 240.00 | 8.92 | 8.83 | 8.96 | +0.97 | +12.20% | 1,485 | 25,464 | 24.36% |
| IWM250117C00245000 | 2024-07-26 3:54PM EDT | 245.00 | 7.28 | 7.25 | 7.38 | +0.83 | +12.87% | 112 | 5,233 | 24.14% |
| IWM250117C00250000 | 2024-07-26 4:14PM EDT | 250.00 | 5.99 | 5.95 | 6.04 | +0.68 | +12.81% | 2,007 | 34,431 | 23.97% |
| IWM250117C00255000 | 2024-07-26 3:32PM EDT | 255.00 | 4.88 | 4.82 | 4.92 | +0.46 | +10.41% | 81 | 4,217 | 23.85% |
| IWM250117C00260000 | 2024-07-26 3:39PM EDT | 260.00 | 3.98 | 3.90 | 3.99 | +0.41 | +11.48% | 537 | 31,347 | 23.77% |
| IWM250117C00265000 | 2024-07-26 3:59PM EDT | 265.00 | 3.17 | 3.14 | 3.23 | +0.19 | +6.38% | 47 | 4,484 | 23.74% |
| IWM250117C00270000 | 2024-07-26 3:52PM EDT | 270.00 | 2.61 | 2.54 | 2.62 | +0.11 | +4.40% | 192 | 4,152 | 23.77% |
| IWM250117C00275000 | 2024-07-26 3:59PM EDT | 275.00 | 2.10 | 2.05 | 2.13 | +0.13 | +6.60% | 110 | 3,279 | 23.85% |
| IWM250117C00280000 | 2024-07-26 4:12PM EDT | 280.00 | 1.71 | 1.67 | 1.74 | +0.08 | +4.91% | 281 | 9,711 | 23.97% |
| IWM250117C00285000 | 2024-07-26 1:59PM EDT | 285.00 | 1.40 | 1.37 | 1.43 | -0.04 | -2.78% | 33 | 4,259 | 24.13% |
| IWM250117C00290000 | 2024-07-26 4:14PM EDT | 290.00 | 1.18 | 1.13 | 1.19 | +0.06 | +5.36% | 2,783 | 24,268 | 24.37% |
| IWM250117C00295000 | 2024-07-26 3:27PM EDT | 295.00 | 0.97 | 0.94 | 0.99 | -0.03 | -3.00% | 1,978 | 3,608 | 24.60% |
| IWM250117C00300000 | 2024-07-26 4:13PM EDT | 300.00 | 0.83 | 0.79 | 0.84 | +0.02 | +2.47% | 2,496 | 22,894 | 24.90% |
| IWM250117C00305000 | 2024-07-26 3:02PM EDT | 305.00 | 0.69 | 0.66 | 0.71 | -0.04 | -5.48% | 8 | 374 | 25.18% |
| IWM250117C00310000 | 2024-07-26 3:47PM EDT | 310.00 | 0.57 | 0.56 | 0.61 | -0.02 | -3.39% | 115 | 1,926 | 25.51% |
| IWM250117C00315000 | 2024-07-26 10:54AM EDT | 315.00 | 0.50 | 0.48 | 0.52 | -0.07 | -12.28% | 1 | 79 | 25.81% |
| IWM250117C00320000 | 2024-07-25 11:58AM EDT | 320.00 | 0.47 | 0.41 | 0.46 | 0.00 | - | 10 | 29 | 26.22% |
| IWM250117C00325000 | 2024-07-26 10:56AM EDT | 325.00 | 0.40 | 0.36 | 0.40 | 0.00 | - | 1 | 52 | 26.56% |
| IWM250117C00330000 | 2024-07-26 10:13AM EDT | 330.00 | 0.34 | 0.31 | 0.35 | -0.04 | -10.53% | 14 | 244 | 26.91% |
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 | 2024-07-25 1:08PM EDT | 85.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 2,080 | 53.13% |
| IWM250117P00090000 | 2024-07-22 3:21PM EDT | 90.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 2 | 1,701 | 51.66% |
| IWM250117P00095000 | 2024-07-24 10:26AM EDT | 95.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 1 | 4,474 | 50.68% |
| IWM250117P00100000 | 2024-07-25 10:04AM EDT | 100.00 | 0.16 | 0.11 | 0.14 | 0.00 | - | 5 | 3,223 | 48.83% |
| IWM250117P00105000 | 2024-07-24 10:34AM EDT | 105.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 600 | 1,192 | 46.83% |
| IWM250117P00110000 | 2024-07-25 12:33PM EDT | 110.00 | 0.17 | 0.16 | 0.19 | 0.00 | - | 4 | 8,773 | 45.17% |
| IWM250117P00115000 | 2024-07-19 11:52AM EDT | 115.00 | 0.23 | 0.19 | 0.22 | 0.00 | - | 20 | 653 | 43.41% |
| IWM250117P00120000 | 2024-07-17 10:22AM EDT | 120.00 | 0.27 | 0.23 | 0.26 | +0.02 | +8.00% | 1 | 535 | 41.85% |
| IWM250117P00125000 | 2024-07-18 1:37PM EDT | 125.00 | 0.29 | 0.27 | 0.30 | 0.00 | - | 1 | 5,409 | 40.21% |
| IWM250117P00130000 | 2024-07-25 10:03AM EDT | 130.00 | 0.41 | 0.32 | 0.35 | 0.00 | - | 5 | 761 | 38.67% |
| IWM250117P00135000 | 2024-07-26 12:31PM EDT | 135.00 | 0.42 | 0.37 | 0.41 | 0.00 | - | 1 | 2,289 | 37.21% |
| IWM250117P00140000 | 2024-07-23 9:56AM EDT | 140.00 | 0.47 | 0.44 | 0.47 | 0.00 | - | 10 | 18,291 | 35.65% |
| IWM250117P00141000 | 2024-07-25 12:31PM EDT | 141.00 | 0.49 | 0.45 | 0.49 | 0.00 | - | 5 | 118 | 35.43% |
| IWM250117P00142000 | 2024-07-26 10:22AM EDT | 142.00 | 0.50 | 0.47 | 0.50 | -0.02 | -3.85% | 10 | 385 | 35.07% |
| IWM250117P00143000 | 2024-07-26 10:24AM EDT | 143.00 | 0.54 | 0.48 | 0.52 | -0.03 | -5.26% | 10 | 30 | 34.84% |
| IWM250117P00144000 | 2024-07-12 3:01PM EDT | 144.00 | 0.54 | 0.50 | 0.53 | 0.00 | - | 5 | 252 | 34.47% |
| IWM250117P00145000 | 2024-06-26 11:57AM EDT | 145.00 | 0.53 | 0.51 | 0.55 | -0.30 | -36.14% | 2 | 13,268 | 34.23% |
| IWM250117P00146000 | 2024-07-15 10:25AM EDT | 146.00 | 0.55 | 0.53 | 0.57 | 0.00 | - | 5 | 33 | 33.99% |
| IWM250117P00147000 | 2024-07-18 12:47PM EDT | 147.00 | 0.59 | 0.55 | 0.58 | 0.00 | - | 10 | 478 | 33.62% |
| IWM250117P00148000 | 2024-06-20 10:58AM EDT | 148.00 | 0.99 | 0.70 | 0.75 | 0.00 | - | 1 | 41 | 34.78% |
| IWM250117P00149000 | 2024-06-26 10:50AM EDT | 149.00 | 1.00 | 0.64 | 0.69 | 0.00 | - | 1 | 251 | 33.77% |
| IWM250117P00150000 | 2024-07-25 2:33PM EDT | 150.00 | 0.62 | 0.60 | 0.64 | -0.05 | -7.46% | 2 | 22,725 | 32.83% |
| IWM250117P00151000 | 2024-07-16 3:45PM EDT | 151.00 | 0.58 | 0.62 | 0.66 | 0.00 | - | 1 | 728 | 32.54% |
| IWM250117P00152000 | 2024-07-18 12:47PM EDT | 152.00 | 0.69 | 0.64 | 0.68 | 0.00 | - | 10 | 305 | 32.26% |
| IWM250117P00153000 | 2024-07-18 1:00PM EDT | 153.00 | 0.70 | 0.66 | 0.70 | 0.00 | - | 1 | 274 | 31.98% |
| IWM250117P00154000 | 2024-07-10 1:52PM EDT | 154.00 | 0.92 | 0.69 | 0.73 | 0.00 | - | 19 | 2,350 | 31.76% |
| IWM250117P00155000 | 2024-07-24 3:38PM EDT | 155.00 | 0.72 | 0.71 | 0.75 | -0.12 | -14.29% | 2 | 14,558 | 31.47% |
| IWM250117P00156000 | 2024-07-16 3:50PM EDT | 156.00 | 0.66 | 0.73 | 0.77 | 0.00 | - | 1,830 | 1,793 | 31.18% |
| IWM250117P00157000 | 2024-07-24 3:45PM EDT | 157.00 | 0.92 | 0.76 | 0.80 | 0.00 | - | 1 | 3,874 | 30.95% |
| IWM250117P00158000 | 2024-07-19 10:40AM EDT | 158.00 | 0.96 | 0.78 | 0.83 | 0.00 | - | 1 | 729 | 30.71% |
| IWM250117P00159000 | 2024-07-22 2:38PM EDT | 159.00 | 0.90 | 0.81 | 0.85 | 0.00 | - | 1 | 404 | 30.40% |
| IWM250117P00160000 | 2024-07-26 9:36AM EDT | 160.00 | 0.90 | 0.84 | 0.88 | -0.15 | -14.29% | 6 | 52,993 | 30.15% |
| IWM250117P00161000 | 2024-07-23 11:58AM EDT | 161.00 | 0.91 | 0.87 | 0.91 | 0.00 | - | 30 | 569 | 29.90% |
| IWM250117P00162000 | 2024-07-23 2:02PM EDT | 162.00 | 0.91 | 0.90 | 0.94 | 0.00 | - | 2 | 350 | 29.64% |
| IWM250117P00163000 | 2024-07-26 3:24PM EDT | 163.00 | 0.99 | 0.93 | 0.98 | 0.00 | - | 1 | 765 | 29.43% |
| IWM250117P00164000 | 2024-07-24 12:49PM EDT | 164.00 | 1.08 | 0.97 | 1.01 | 0.00 | - | 502 | 553 | 29.16% |
| IWM250117P00165000 | 2024-07-26 3:34PM EDT | 165.00 | 1.06 | 1.00 | 1.05 | -0.16 | -13.11% | 2 | 19,246 | 28.94% |
| IWM250117P00166000 | 2024-07-17 12:02PM EDT | 166.00 | 0.92 | 1.04 | 1.09 | 0.00 | - | 2 | 429 | 28.72% |
| IWM250117P00167000 | 2024-07-24 12:45PM EDT | 167.00 | 1.21 | 1.08 | 1.13 | 0.00 | - | 50 | 2,020 | 28.49% |
| IWM250117P00168000 | 2024-07-11 3:27PM EDT | 168.00 | 1.38 | 1.12 | 1.17 | 0.00 | - | 2 | 855 | 28.25% |
| IWM250117P00169000 | 2024-07-23 3:36PM EDT | 169.00 | 1.15 | 1.16 | 1.21 | 0.00 | - | 23 | 766 | 27.99% |
| IWM250117P00170000 | 2024-07-26 9:53AM EDT | 170.00 | 1.28 | 1.21 | 1.26 | -0.08 | -5.88% | 1 | 24,974 | 27.80% |
| IWM250117P00171000 | 2024-07-26 12:33PM EDT | 171.00 | 1.34 | 1.25 | 1.30 | -0.06 | -4.29% | 1,064 | 1,133 | 27.53% |
| IWM250117P00172000 | 2024-07-25 3:54PM EDT | 172.00 | 1.56 | 1.30 | 1.35 | 0.00 | - | 240 | 3,220 | 27.31% |
| IWM250117P00173000 | 2024-07-17 12:00PM EDT | 173.00 | 1.51 | 1.35 | 1.41 | 0.00 | - | 1 | 2,238 | 27.12% |
| IWM250117P00174000 | 2024-07-25 11:12AM EDT | 174.00 | 1.65 | 1.41 | 1.46 | 0.00 | - | 9 | 1,820 | 26.89% |
| IWM250117P00175000 | 2024-07-24 3:28PM EDT | 175.00 | 1.80 | 1.46 | 1.52 | 0.00 | - | 7 | 27,099 | 26.69% |
| IWM250117P00176000 | 2024-07-25 10:40AM EDT | 176.00 | 1.96 | 1.52 | 1.58 | 0.00 | - | 203 | 2,854 | 26.48% |
| IWM250117P00177000 | 2024-07-22 11:10AM EDT | 177.00 | 1.63 | 1.58 | 1.64 | -0.25 | -13.30% | 2 | 1,291 | 26.25% |
| IWM250117P00178000 | 2024-07-25 1:18PM EDT | 178.00 | 1.80 | 1.65 | 1.71 | 0.00 | - | 74 | 1,069 | 26.06% |
| IWM250117P00179000 | 2024-07-26 1:36PM EDT | 179.00 | 1.88 | 1.72 | 1.78 | -0.12 | -6.00% | 47 | 3,427 | 25.87% |
| IWM250117P00180000 | 2024-07-26 9:36AM EDT | 180.00 | 1.85 | 1.79 | 1.85 | -0.29 | -13.55% | 90 | 22,689 | 25.65% |
| IWM250117P00181000 | 2024-07-26 9:58AM EDT | 181.00 | 1.95 | 1.86 | 1.93 | -0.14 | -6.70% | 1 | 1,667 | 25.47% |
| IWM250117P00182000 | 2024-07-18 12:11PM EDT | 182.00 | 1.99 | 1.94 | 2.01 | -0.11 | -5.24% | 1 | 5,929 | 25.28% |
| IWM250117P00183000 | 2024-07-26 2:33PM EDT | 183.00 | 2.16 | 2.03 | 2.09 | +0.31 | +16.76% | 4 | 914 | 25.07% |
| IWM250117P00184000 | 2024-07-18 12:38PM EDT | 184.00 | 2.27 | 2.11 | 2.18 | 0.00 | - | 398 | 3,368 | 24.89% |
| IWM250117P00185000 | 2024-07-25 3:09PM EDT | 185.00 | 2.47 | 2.20 | 2.27 | -0.19 | -7.14% | 3 | 45,393 | 24.70% |
| IWM250117P00186000 | 2024-07-24 1:30PM EDT | 186.00 | 2.59 | 2.30 | 2.37 | 0.00 | - | 202 | 1,756 | 24.52% |
| IWM250117P00187000 | 2024-07-22 9:46AM EDT | 187.00 | 2.93 | 2.40 | 2.47 | 0.00 | - | 33 | 704 | 24.34% |
| IWM250117P00188000 | 2024-07-24 2:58PM EDT | 188.00 | 3.08 | 2.50 | 2.58 | 0.00 | - | 1,436 | 1,870 | 24.17% |
| IWM250117P00189000 | 2024-07-23 10:15AM EDT | 189.00 | 2.69 | 2.61 | 2.69 | 0.00 | - | 10 | 625 | 23.99% |
| IWM250117P00190000 | 2024-07-25 3:59PM EDT | 190.00 | 2.93 | 2.73 | 2.81 | -0.44 | -13.06% | 2 | 41,447 | 23.83% |
| IWM250117P00191000 | 2024-07-24 2:24PM EDT | 191.00 | 3.33 | 2.85 | 2.93 | 0.00 | - | 2 | 1,410 | 23.65% |
| IWM250117P00192000 | 2024-07-24 3:12PM EDT | 192.00 | 3.66 | 2.98 | 3.06 | 0.00 | - | 73 | 2,159 | 23.49% |
| IWM250117P00193000 | 2024-07-24 3:52PM EDT | 193.00 | 4.04 | 3.11 | 3.19 | 0.00 | - | 46 | 1,114 | 23.32% |
| IWM250117P00194000 | 2024-07-24 3:54PM EDT | 194.00 | 4.25 | 3.25 | 3.33 | 0.00 | - | 46 | 1,692 | 23.15% |
| IWM250117P00195000 | 2024-07-26 4:12PM EDT | 195.00 | 3.45 | 3.40 | 3.48 | -0.72 | -17.27% | 42 | 8,229 | 23.00% |
| IWM250117P00196000 | 2024-07-24 3:52PM EDT | 196.00 | 4.58 | 3.55 | 3.63 | 0.00 | - | 95 | 619 | 22.83% |
| IWM250117P00197000 | 2024-07-24 3:30PM EDT | 197.00 | 4.69 | 3.71 | 3.79 | 0.00 | - | 1 | 5,922 | 22.68% |
| IWM250117P00198000 | 2024-07-23 2:18PM EDT | 198.00 | 3.88 | 3.87 | 3.96 | 0.00 | - | 2 | 2,010 | 22.53% |
| IWM250117P00199000 | 2024-07-24 3:15PM EDT | 199.00 | 4.99 | 4.05 | 4.14 | 0.00 | - | 1 | 585 | 22.39% |
| IWM250117P00200000 | 2024-07-26 3:35PM EDT | 200.00 | 4.47 | 4.23 | 4.32 | -0.71 | -13.71% | 52 | 30,215 | 22.23% |
| IWM250117P00201000 | 2024-07-26 12:40PM EDT | 201.00 | 4.74 | 4.42 | 4.51 | +0.32 | +7.24% | 11 | 908 | 22.08% |
| IWM250117P00202000 | 2024-07-25 10:31AM EDT | 202.00 | 5.58 | 4.62 | 4.71 | 0.00 | - | 3 | 2,329 | 21.94% |
| IWM250117P00203000 | 2024-07-25 11:16AM EDT | 203.00 | 5.48 | 4.83 | 4.92 | 0.00 | - | 3 | 970 | 21.80% |
| IWM250117P00204000 | 2024-07-19 1:30PM EDT | 204.00 | 6.64 | 5.05 | 5.14 | 0.00 | - | 2 | 681 | 21.66% |
| IWM250117P00205000 | 2024-07-26 3:41PM EDT | 205.00 | 5.41 | 5.27 | 5.37 | -0.89 | -14.13% | 103 | 9,405 | 21.53% |
| IWM250117P00206000 | 2024-07-26 11:21AM EDT | 206.00 | 6.25 | 5.50 | 5.60 | +0.35 | +5.93% | 1 | 1,578 | 21.38% |
| IWM250117P00207000 | 2024-07-25 1:18PM EDT | 207.00 | 6.21 | 5.75 | 5.85 | 0.00 | - | 1,347 | 1,738 | 21.25% |
| IWM250117P00208000 | 2024-07-25 1:15PM EDT | 208.00 | 6.71 | 6.00 | 6.11 | +0.34 | +5.34% | 2 | 1,971 | 21.13% |
| IWM250117P00209000 | 2024-07-25 3:33PM EDT | 209.00 | 7.11 | 6.27 | 6.37 | 0.00 | - | 496 | 2,547 | 20.99% |
| IWM250117P00210000 | 2024-07-26 4:02PM EDT | 210.00 | 6.64 | 6.55 | 6.65 | -1.01 | -13.20% | 266 | 8,536 | 20.86% |
| IWM250117P00211000 | 2024-07-26 12:48PM EDT | 211.00 | 7.21 | 6.83 | 6.94 | -0.20 | -2.70% | 13 | 1,032 | 20.74% |
| IWM250117P00212000 | 2024-07-26 12:48PM EDT | 212.00 | 7.49 | 7.13 | 7.24 | -0.06 | -0.79% | 19 | 882 | 20.62% |
| IWM250117P00213000 | 2024-07-26 12:51PM EDT | 213.00 | 7.86 | 7.44 | 7.55 | -0.08 | -1.01% | 14 | 3,860 | 20.49% |
| IWM250117P00214000 | 2024-07-26 12:51PM EDT | 214.00 | 8.19 | 7.76 | 7.87 | -0.39 | -4.55% | 13 | 829 | 20.37% |
| IWM250117P00215000 | 2024-07-26 3:08PM EDT | 215.00 | 8.25 | 8.09 | 8.20 | -1.42 | -14.68% | 50 | 4,436 | 20.24% |
| IWM250117P00216000 | 2024-07-26 12:52PM EDT | 216.00 | 8.87 | 8.43 | 8.55 | -0.87 | -8.93% | 13 | 571 | 20.13% |
| IWM250117P00217000 | 2024-07-26 2:35PM EDT | 217.00 | 9.16 | 8.79 | 8.90 | -0.99 | -9.75% | 16 | 610 | 20.00% |
| IWM250117P00218000 | 2024-07-26 2:29PM EDT | 218.00 | 9.53 | 9.16 | 9.28 | -0.22 | -2.26% | 13 | 3,381 | 19.90% |
| IWM250117P00219000 | 2024-07-26 2:27PM EDT | 219.00 | 9.90 | 9.53 | 9.66 | -0.08 | -0.80% | 17 | 462 | 19.78% |
| IWM250117P00220000 | 2024-07-26 3:11PM EDT | 220.00 | 10.40 | 9.92 | 10.05 | -1.00 | -8.77% | 150 | 36,763 | 19.65% |
| IWM250117P00221000 | 2024-07-26 1:43PM EDT | 221.00 | 10.89 | 10.33 | 10.46 | -0.69 | -5.96% | 15 | 202 | 19.54% |
| IWM250117P00222000 | 2024-07-26 3:18PM EDT | 222.00 | 11.17 | 10.76 | 10.89 | -0.55 | -4.69% | 15 | 84 | 19.44% |
| IWM250117P00223000 | 2024-07-26 2:49PM EDT | 223.00 | 11.73 | 11.20 | 11.32 | -1.06 | -8.29% | 16 | 152 | 19.32% |
| IWM250117P00224000 | 2024-07-26 1:41PM EDT | 224.00 | 11.84 | 11.63 | 11.77 | -1.07 | -8.29% | 15 | 478 | 19.21% |
| IWM250117P00225000 | 2024-07-26 3:11PM EDT | 225.00 | 12.65 | 12.10 | 12.23 | +0.05 | +0.40% | 26 | 1,539 | 19.10% |
| IWM250117P00230000 | 2024-07-26 4:00PM EDT | 230.00 | 14.90 | 14.59 | 14.92 | -0.47 | -3.06% | 1,137 | 1,691 | 18.84% |
| IWM250117P00235000 | 2024-07-25 1:05PM EDT | 235.00 | 18.25 | 17.45 | 17.78 | 0.00 | - | 10 | 41 | 18.32% |
| IWM250117P00240000 | 2024-07-25 3:39PM EDT | 240.00 | 22.82 | 20.63 | 21.01 | 0.00 | - | 34 | 203 | 17.86% |
| IWM250117P00245000 | 2024-07-23 3:34PM EDT | 245.00 | 24.75 | 24.13 | 24.52 | 0.00 | - | 1 | 3 | 17.31% |
| IWM250117P00250000 | 2024-07-24 2:50PM EDT | 250.00 | 32.50 | 27.92 | 28.32 | 0.00 | - | 8 | 176 | 16.71% |
| IWM250117P00255000 | 2024-07-03 12:52PM EDT | 255.00 | 53.00 | 31.97 | 32.39 | 0.00 | - | 1 | 0 | 16.04% |
| IWM250117P00260000 | 2024-07-26 1:31PM EDT | 260.00 | 37.20 | 36.28 | 36.70 | -2.77 | -6.93% | 12 | 62 | 15.26% |
| IWM250117P00265000 | 2024-07-17 11:57AM EDT | 265.00 | 41.82 | 40.82 | 41.24 | 0.00 | - | - | 0 | 14.41% |
| IWM250117P00270000 | 2024-07-16 12:32PM EDT | 270.00 | 47.89 | 45.56 | 45.96 | 0.00 | - | 1 | 0 | 13.40% |
| IWM250117P00275000 | 2024-07-17 11:57AM EDT | 275.00 | 51.79 | 50.44 | 50.85 | 0.00 | - | 1 | 0 | 12.87% |
| IWM250117P00280000 | 2024-07-17 1:38PM EDT | 280.00 | 57.25 | 55.43 | 55.85 | 0.00 | - | 2 | 0 | 13.84% |
| IWM250117P00285000 | 2024-03-26 3:42PM EDT | 285.00 | 79.38 | 88.46 | 89.26 | 0.00 | - | 10 | 0 | 76.65% |
| IWM250117P00290000 | 2023-12-13 1:33PM EDT | 290.00 | 104.36 | 95.81 | 97.71 | 0.00 | - | - | 0 | 83.32% |
| IWM250117P00295000 | 2023-12-20 1:32PM EDT | 295.00 | 93.30 | 101.72 | 103.08 | 0.00 | - | - | 0 | 86.23% |
| IWM250117P00300000 | 2024-05-17 2:27PM EDT | 300.00 | 92.30 | 101.20 | 101.64 | 0.00 | - | 5 | 0 | 78.14% |
| IWM250117P00310000 | 2024-07-18 1:39PM EDT | 310.00 | 89.58 | 85.43 | 85.85 | 0.00 | - | 25 | 0 | 19.19% |
| IWM250117P00330000 | 2024-07-23 2:59PM EDT | 330.00 | 106.44 | 105.43 | 105.85 | 0.00 | - | - | 0 | 22.36% |
© 2024 Yahoo. Todos os direitos reservados.