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
68.857,11 +1.498,20 (+2,22%)
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 junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250620C00085000 | 2024-07-25 10:02AM EDT | 85.00 | 136.40 | 140.96 | 141.69 | 0.00 | - | 1 | 20 | 65.38% |
| IWM250620C00090000 | 2024-07-12 9:41AM EDT | 90.00 | 125.80 | 136.21 | 136.95 | 0.00 | - | 1 | 28 | 63.51% |
| IWM250620C00095000 | 2023-12-28 11:04AM EDT | 95.00 | 114.04 | 103.52 | 106.06 | 0.00 | - | - | 12 | 0.00% |
| IWM250620C00100000 | 2024-07-25 2:59PM EDT | 100.00 | 124.00 | 126.73 | 127.47 | 0.00 | - | 1 | 61 | 59.74% |
| IWM250620C00105000 | 2024-07-23 2:31PM EDT | 105.00 | 121.50 | 122.01 | 122.73 | 0.00 | - | 3 | 11 | 57.88% |
| IWM250620C00110000 | 2024-07-11 10:22AM EDT | 110.00 | 102.84 | 117.28 | 118.01 | 0.00 | - | 1 | 2 | 56.03% |
| IWM250620C00115000 | 2024-07-23 11:36AM EDT | 115.00 | 111.53 | 112.57 | 113.29 | 0.00 | - | 5 | 24 | 54.22% |
| IWM250620C00120000 | 2024-07-15 2:30PM EDT | 120.00 | 101.20 | 107.86 | 108.59 | 0.00 | - | 1 | 14 | 52.44% |
| IWM250620C00125000 | 2024-07-23 10:51AM EDT | 125.00 | 101.36 | 103.17 | 103.89 | 0.00 | - | 2 | 16 | 50.67% |
| IWM250620C00130000 | 2024-07-26 11:12AM EDT | 130.00 | 96.80 | 98.49 | 99.21 | -0.13 | -0.13% | 4 | 18 | 50.07% |
| IWM250620C00135000 | 2024-06-14 1:53PM EDT | 135.00 | 69.55 | 82.84 | 83.53 | 0.00 | - | 2 | 42 | 0.00% |
| IWM250620C00140000 | 2024-07-01 2:04PM EDT | 140.00 | 67.53 | 89.19 | 89.90 | 0.00 | - | 1 | 17 | 46.58% |
| IWM250620C00145000 | 2024-07-15 3:13PM EDT | 145.00 | 78.52 | 84.57 | 85.28 | 0.00 | - | 6 | 42 | 44.91% |
| IWM250620C00150000 | 2024-07-23 11:30AM EDT | 150.00 | 78.90 | 79.97 | 80.68 | 0.00 | - | 6 | 337 | 43.27% |
| IWM250620C00155000 | 2024-07-22 11:38AM EDT | 155.00 | 73.99 | 75.41 | 76.12 | +4.69 | +6.77% | 2 | 200 | 41.68% |
| IWM250620C00160000 | 2024-07-24 11:56AM EDT | 160.00 | 69.40 | 70.90 | 71.60 | 0.00 | - | 3 | 177 | 40.16% |
| IWM250620C00165000 | 2024-07-26 10:59AM EDT | 165.00 | 65.05 | 66.44 | 67.13 | +3.58 | +5.82% | 1 | 115 | 38.68% |
| IWM250620C00170000 | 2024-07-26 9:30AM EDT | 170.00 | 61.37 | 62.03 | 62.72 | +1.37 | +2.28% | 2 | 1,679 | 37.27% |
| IWM250620C00171000 | 2024-07-11 1:05PM EDT | 171.00 | 47.73 | 61.16 | 61.85 | 0.00 | - | 1 | 21 | 37.01% |
| IWM250620C00172000 | 2024-07-12 10:36AM EDT | 172.00 | 51.35 | 60.29 | 60.98 | 0.00 | - | 1 | 63 | 36.73% |
| IWM250620C00173000 | 2024-07-12 3:45PM EDT | 173.00 | 49.45 | 59.42 | 60.11 | 0.00 | - | 1 | 38 | 36.46% |
| IWM250620C00174000 | 2024-07-25 3:44PM EDT | 174.00 | 56.39 | 58.56 | 59.25 | 0.00 | - | 2 | 14 | 36.20% |
| IWM250620C00175000 | 2024-07-25 11:12AM EDT | 175.00 | 56.02 | 57.70 | 58.38 | 0.00 | - | 6 | 4,641 | 35.93% |
| IWM250620C00176000 | 2024-07-17 10:28AM EDT | 176.00 | 56.50 | 56.84 | 57.52 | 0.00 | - | 1 | 8 | 35.66% |
| IWM250620C00177000 | 2024-07-25 11:41AM EDT | 177.00 | 54.38 | 55.99 | 56.67 | 0.00 | - | 1 | 162 | 35.41% |
| IWM250620C00178000 | 2024-07-22 10:48AM EDT | 178.00 | 48.79 | 55.14 | 55.82 | 0.00 | - | 1 | 16 | 35.16% |
| IWM250620C00179000 | 2024-07-23 10:13AM EDT | 179.00 | 52.70 | 54.29 | 54.97 | 0.00 | - | 1 | 8 | 34.90% |
| IWM250620C00180000 | 2024-07-26 10:58AM EDT | 180.00 | 52.49 | 53.45 | 54.13 | -0.17 | -0.32% | 10 | 10,902 | 34.66% |
| IWM250620C00181000 | 2024-07-25 11:30AM EDT | 181.00 | 50.74 | 52.61 | 53.28 | 0.00 | - | 7 | 14 | 34.39% |
| IWM250620C00182000 | 2024-07-23 3:11PM EDT | 182.00 | 51.46 | 51.77 | 52.45 | 0.00 | - | 46 | 50 | 34.16% |
| IWM250620C00183000 | 2024-07-23 3:43PM EDT | 183.00 | 49.99 | 50.94 | 51.61 | 0.00 | - | 345 | 177 | 33.91% |
| IWM250620C00184000 | 2024-07-24 9:30AM EDT | 184.00 | 47.36 | 50.11 | 50.79 | 0.00 | - | 1 | 80 | 33.68% |
| IWM250620C00185000 | 2024-07-25 11:03AM EDT | 185.00 | 50.00 | 49.29 | 49.96 | +2.50 | +5.26% | 2 | 385 | 33.43% |
| IWM250620C00190000 | 2024-07-26 10:31AM EDT | 190.00 | 44.13 | 45.24 | 45.91 | -1.37 | -3.01% | 1 | 1,960 | 32.29% |
| IWM250620C00195000 | 2024-07-26 3:24PM EDT | 195.00 | 41.41 | 41.33 | 41.98 | +1.84 | +4.65% | 4 | 5,459 | 31.22% |
| IWM250620C00199000 | 2024-07-23 12:25PM EDT | 199.00 | 36.80 | 38.29 | 38.93 | 0.00 | - | 12 | 82 | 30.40% |
| IWM250620C00200000 | 2024-07-26 1:19PM EDT | 200.00 | 37.05 | 37.55 | 38.19 | +0.76 | +2.09% | 8 | 9,432 | 30.21% |
| IWM250620C00201000 | 2024-07-26 1:09PM EDT | 201.00 | 36.44 | 36.81 | 37.45 | +5.51 | +17.81% | 2 | 63 | 30.02% |
| IWM250620C00202000 | 2024-07-23 3:02PM EDT | 202.00 | 35.78 | 36.08 | 36.72 | 0.00 | - | 15 | 67 | 29.83% |
| IWM250620C00203000 | 2024-07-25 12:21PM EDT | 203.00 | 34.80 | 35.36 | 35.99 | 0.00 | - | 1 | 58 | 29.64% |
| IWM250620C00204000 | 2024-07-23 12:05PM EDT | 204.00 | 33.85 | 34.64 | 35.27 | 0.00 | - | 1 | 222 | 29.46% |
| IWM250620C00205000 | 2024-07-26 3:37PM EDT | 205.00 | 33.80 | 33.93 | 34.56 | +3.42 | +11.26% | 62 | 1,274 | 29.28% |
| IWM250620C00206000 | 2024-07-24 9:49AM EDT | 206.00 | 32.10 | 33.23 | 33.85 | 0.00 | - | 1 | 340 | 29.10% |
| IWM250620C00207000 | 2024-07-24 3:00PM EDT | 207.00 | 29.22 | 32.53 | 33.15 | 0.00 | - | 4 | 94 | 28.92% |
| IWM250620C00208000 | 2024-07-24 9:30AM EDT | 208.00 | 29.61 | 31.85 | 32.46 | 0.00 | - | 30 | 837 | 28.75% |
| IWM250620C00209000 | 2024-07-23 10:16AM EDT | 209.00 | 30.21 | 31.17 | 31.78 | 0.00 | - | 2 | 85 | 28.59% |
| IWM250620C00210000 | 2024-07-26 1:37PM EDT | 210.00 | 30.65 | 30.49 | 31.11 | +1.92 | +6.68% | 26 | 17,496 | 28.43% |
| IWM250620C00211000 | 2024-07-26 9:50AM EDT | 211.00 | 30.15 | 29.83 | 30.44 | +1.35 | +4.69% | 10 | 3,753 | 28.27% |
| IWM250620C00212000 | 2024-07-25 11:25AM EDT | 212.00 | 27.86 | 29.17 | 29.78 | 0.00 | - | 4 | 41 | 28.11% |
| IWM250620C00213000 | 2024-07-23 4:06PM EDT | 213.00 | 27.82 | 28.52 | 29.13 | 0.00 | - | 14 | 34 | 27.96% |
| IWM250620C00214000 | 2024-07-24 10:15AM EDT | 214.00 | 28.00 | 27.88 | 28.48 | +2.07 | +7.98% | 2 | 1,571 | 27.80% |
| IWM250620C00215000 | 2024-07-26 3:57PM EDT | 215.00 | 27.26 | 27.25 | 27.85 | +0.64 | +2.40% | 2 | 8,349 | 27.66% |
| IWM250620C00216000 | 2024-07-22 10:50AM EDT | 216.00 | 21.26 | 26.63 | 27.22 | 0.00 | - | 1 | 2,425 | 27.51% |
| IWM250620C00217000 | 2024-07-26 11:17AM EDT | 217.00 | 25.00 | 26.01 | 26.60 | +2.40 | +10.62% | 2 | 1,316 | 27.36% |
| IWM250620C00218000 | 2024-07-25 12:17PM EDT | 218.00 | 25.52 | 25.40 | 25.99 | +0.52 | +2.08% | 1 | 192 | 27.23% |
| IWM250620C00219000 | 2024-07-26 10:10AM EDT | 219.00 | 25.15 | 24.81 | 25.39 | +1.35 | +5.67% | 1 | 363 | 27.09% |
| IWM250620C00220000 | 2024-07-26 3:59PM EDT | 220.00 | 24.45 | 24.21 | 24.80 | +2.13 | +9.54% | 72 | 10,987 | 26.96% |
| IWM250620C00221000 | 2024-07-25 3:51PM EDT | 221.00 | 22.27 | 23.63 | 24.21 | 0.00 | - | 365 | 3,376 | 26.82% |
| IWM250620C00222000 | 2024-07-26 11:53AM EDT | 222.00 | 22.92 | 23.06 | 23.64 | +0.58 | +2.60% | 8 | 345 | 26.70% |
| IWM250620C00223000 | 2024-07-26 2:39PM EDT | 223.00 | 22.52 | 22.50 | 23.07 | +1.77 | +8.53% | 1 | 5,920 | 26.57% |
| IWM250620C00224000 | 2024-07-26 3:19PM EDT | 224.00 | 21.84 | 21.94 | 22.51 | -0.23 | -1.04% | 237 | 1,336 | 26.45% |
| IWM250620C00225000 | 2024-07-26 3:34PM EDT | 225.00 | 21.43 | 21.39 | 21.96 | +0.91 | +4.43% | 51 | 3,674 | 26.33% |
| IWM250620C00230000 | 2024-07-26 3:59PM EDT | 230.00 | 18.89 | 18.80 | 19.25 | +1.22 | +6.90% | 202 | 5,993 | 25.65% |
| IWM250620C00235000 | 2024-07-26 1:17PM EDT | 235.00 | 16.30 | 16.44 | 16.97 | -0.29 | -1.75% | 75 | 5,314 | 25.28% |
| IWM250620C00240000 | 2024-07-26 3:49PM EDT | 240.00 | 14.60 | 14.29 | 14.81 | +1.21 | +9.04% | 87 | 12,342 | 24.85% |
| IWM250620C00245000 | 2024-07-26 12:44PM EDT | 245.00 | 12.42 | 12.37 | 12.87 | -0.26 | -2.05% | 12 | 1,304 | 24.48% |
| IWM250620C00250000 | 2024-07-26 3:40PM EDT | 250.00 | 10.96 | 10.66 | 11.13 | +0.56 | +5.38% | 413 | 12,687 | 24.14% |
| IWM250620C00255000 | 2024-07-26 12:45PM EDT | 255.00 | 9.29 | 9.15 | 9.62 | +0.39 | +4.38% | 75 | 2,469 | 23.89% |
| IWM250620C00260000 | 2024-07-26 2:53PM EDT | 260.00 | 8.00 | 7.83 | 8.28 | +0.22 | +2.83% | 80 | 17,233 | 23.66% |
| IWM250620C00265000 | 2024-07-26 12:50PM EDT | 265.00 | 6.79 | 6.79 | 7.08 | +0.46 | +7.27% | 9 | 2,524 | 23.44% |
| IWM250620C00270000 | 2024-07-26 4:04PM EDT | 270.00 | 5.99 | 5.79 | 6.07 | +0.30 | +5.27% | 27 | 1,555 | 23.29% |
| IWM250620C00275000 | 2024-07-26 3:00PM EDT | 275.00 | 5.06 | 4.93 | 5.20 | +0.34 | +7.20% | 55 | 2,608 | 23.18% |
| IWM250620C00280000 | 2024-07-26 4:02PM EDT | 280.00 | 4.32 | 4.20 | 4.46 | +0.42 | +10.77% | 183 | 10,290 | 23.11% |
| IWM250620C00285000 | 2024-07-26 4:14PM EDT | 285.00 | 3.69 | 3.57 | 3.82 | +0.16 | +4.53% | 177 | 6,268 | 23.06% |
| IWM250620C00290000 | 2024-07-26 3:57PM EDT | 290.00 | 3.16 | 3.04 | 3.28 | -0.14 | -4.24% | 33 | 524 | 23.05% |
| IWM250620C00295000 | 2024-07-26 1:22PM EDT | 295.00 | 2.66 | 2.59 | 2.81 | +0.15 | +5.98% | 13 | 332 | 23.04% |
| IWM250620C00300000 | 2024-07-26 3:47PM EDT | 300.00 | 2.31 | 2.21 | 2.42 | +0.09 | +4.05% | 185 | 5,395 | 23.07% |
| IWM250620C00305000 | 2024-07-26 10:07AM EDT | 305.00 | 2.19 | 1.89 | 2.09 | +0.11 | +5.29% | 20 | 205 | 23.12% |
| IWM250620C00310000 | 2024-07-26 4:12PM EDT | 310.00 | 1.71 | 1.63 | 1.82 | 0.00 | - | 21 | 5,232 | 23.22% |
| IWM250620C00315000 | 2024-07-26 1:22PM EDT | 315.00 | 1.48 | 1.40 | 1.58 | +0.13 | +9.63% | 33 | 5 | 23.30% |
| IWM250620C00320000 | 2024-07-25 9:50AM EDT | 320.00 | 1.21 | 1.21 | 1.38 | 0.00 | - | 2 | 0 | 23.42% |
| IWM250620C00325000 | 2024-07-24 9:44AM EDT | 325.00 | 1.17 | 1.05 | 1.22 | 0.00 | - | 2 | 29 | 23.58% |
| IWM250620C00330000 | 2024-07-26 2:40PM EDT | 330.00 | 1.01 | 0.92 | 1.08 | 0.00 | - | 32 | 705 | 23.75% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250620P00085000 | 2024-07-18 10:20AM EDT | 85.00 | 0.21 | 0.17 | 0.27 | 0.00 | - | 50 | 5,574 | 45.95% |
| IWM250620P00090000 | 2024-07-15 2:53PM EDT | 90.00 | 0.28 | 0.21 | 0.31 | 0.00 | - | 2,668 | 6,689 | 44.26% |
| IWM250620P00095000 | 2024-06-25 11:44AM EDT | 95.00 | 0.40 | 0.26 | 0.41 | 0.00 | - | 2 | 8,049 | 43.58% |
| IWM250620P00100000 | 2024-07-22 1:38PM EDT | 100.00 | 0.38 | 0.31 | 0.40 | -0.01 | -2.56% | 3 | 11,322 | 41.02% |
| IWM250620P00105000 | 2024-07-22 10:33AM EDT | 105.00 | 0.48 | 0.36 | 0.46 | 0.00 | - | 5 | 30 | 39.60% |
| IWM250620P00110000 | 2024-07-25 2:07PM EDT | 110.00 | 0.51 | 0.42 | 0.53 | 0.00 | - | 5 | 442 | 38.26% |
| IWM250620P00115000 | 2024-07-02 10:20AM EDT | 115.00 | 0.66 | 0.49 | 0.60 | 0.00 | - | 172 | 6,563 | 36.84% |
| IWM250620P00120000 | 2024-07-26 1:31PM EDT | 120.00 | 0.66 | 0.57 | 0.69 | -0.03 | -4.35% | 15 | 1,983 | 35.60% |
| IWM250620P00125000 | 2024-05-29 12:16PM EDT | 125.00 | 1.06 | 0.89 | 0.95 | 0.00 | - | 5 | 4,645 | 35.57% |
| IWM250620P00130000 | 2024-07-25 3:04PM EDT | 130.00 | 0.93 | 0.77 | 0.89 | 0.00 | - | 10 | 9,818 | 33.08% |
| IWM250620P00135000 | 2024-07-25 4:00PM EDT | 135.00 | 1.10 | 0.90 | 1.01 | 0.00 | - | 6 | 15,094 | 31.87% |
| IWM250620P00140000 | 2024-07-25 3:28PM EDT | 140.00 | 1.13 | 1.04 | 1.15 | -0.07 | -5.83% | 1 | 13,016 | 30.73% |
| IWM250620P00145000 | 2024-07-18 3:19PM EDT | 145.00 | 1.51 | 1.20 | 1.32 | 0.00 | - | 10 | 21,669 | 29.65% |
| IWM250620P00150000 | 2024-07-26 1:32PM EDT | 150.00 | 1.48 | 1.37 | 1.52 | -0.15 | -9.20% | 28 | 36,685 | 28.63% |
| IWM250620P00155000 | 2024-07-26 1:23PM EDT | 155.00 | 1.73 | 1.60 | 1.75 | +0.09 | +5.49% | 10 | 22,073 | 27.63% |
| IWM250620P00160000 | 2024-07-26 1:23PM EDT | 160.00 | 2.01 | 1.87 | 2.03 | -0.13 | -6.07% | 12 | 36,257 | 26.70% |
| IWM250620P00165000 | 2024-07-26 9:39AM EDT | 165.00 | 2.38 | 2.19 | 2.37 | -0.08 | -3.25% | 2 | 13,488 | 25.83% |
| IWM250620P00170000 | 2024-07-25 2:38PM EDT | 170.00 | 2.75 | 2.61 | 2.77 | -0.18 | -6.14% | 1 | 27,264 | 25.00% |
| IWM250620P00171000 | 2024-07-23 3:56PM EDT | 171.00 | 2.74 | 2.67 | 2.86 | 0.00 | - | 1 | 1,354 | 24.85% |
| IWM250620P00172000 | 2024-07-22 10:03AM EDT | 172.00 | 3.42 | 2.76 | 2.95 | 0.00 | - | 1 | 1,266 | 24.68% |
| IWM250620P00173000 | 2024-07-17 11:09AM EDT | 173.00 | 2.79 | 2.85 | 3.04 | 0.00 | - | 1 | 1,011 | 24.51% |
| IWM250620P00174000 | 2024-07-22 2:10PM EDT | 174.00 | 3.22 | 2.94 | 3.14 | 0.00 | - | 3 | 4,273 | 24.36% |
| IWM250620P00175000 | 2024-07-26 3:50PM EDT | 175.00 | 3.14 | 3.04 | 3.24 | -0.21 | -6.27% | 19 | 10,071 | 24.20% |
| IWM250620P00176000 | 2024-07-25 9:43AM EDT | 176.00 | 3.73 | 3.14 | 3.35 | 0.00 | - | 1 | 1,996 | 24.06% |
| IWM250620P00177000 | 2024-07-23 9:44AM EDT | 177.00 | 3.58 | 3.25 | 3.45 | 0.00 | - | 1 | 2,792 | 23.88% |
| IWM250620P00178000 | 2024-07-18 3:00PM EDT | 178.00 | 3.56 | 3.36 | 3.57 | -0.48 | -11.88% | 1 | 2,680 | 23.75% |
| IWM250620P00179000 | 2024-07-22 9:48AM EDT | 179.00 | 4.08 | 3.47 | 3.68 | 0.00 | - | 2 | 2,226 | 23.59% |
| IWM250620P00180000 | 2024-07-26 10:30AM EDT | 180.00 | 3.88 | 3.65 | 3.80 | -0.02 | -0.51% | 39 | 40,297 | 23.44% |
| IWM250620P00181000 | 2024-07-18 12:08PM EDT | 181.00 | 4.07 | 3.71 | 3.92 | 0.00 | - | 2 | 2,055 | 23.29% |
| IWM250620P00182000 | 2024-07-26 1:03PM EDT | 182.00 | 4.11 | 3.83 | 4.05 | -0.59 | -12.55% | 4 | 2,885 | 23.15% |
| IWM250620P00183000 | 2024-07-17 11:48AM EDT | 183.00 | 3.88 | 3.96 | 4.18 | 0.00 | - | 1 | 1,701 | 23.00% |
| IWM250620P00184000 | 2024-07-23 9:52AM EDT | 184.00 | 4.43 | 4.09 | 4.32 | 0.00 | - | 5 | 4,981 | 22.86% |
| IWM250620P00185000 | 2024-07-25 2:59PM EDT | 185.00 | 4.53 | 4.23 | 4.46 | -0.40 | -8.11% | 2 | 29,554 | 22.72% |
| IWM250620P00190000 | 2024-07-26 1:32PM EDT | 190.00 | 5.26 | 4.99 | 5.24 | -0.84 | -13.77% | 92 | 38,715 | 22.02% |
| IWM250620P00195000 | 2024-07-26 11:13AM EDT | 195.00 | 6.47 | 5.89 | 6.15 | -0.38 | -5.55% | 2 | 25,367 | 21.35% |
| IWM250620P00199000 | 2024-07-25 10:27AM EDT | 199.00 | 6.98 | 6.72 | 6.98 | -0.78 | -10.05% | 50 | 1,032 | 20.83% |
| IWM250620P00200000 | 2024-07-26 12:32PM EDT | 200.00 | 7.35 | 6.94 | 7.21 | -0.65 | -8.13% | 26 | 24,904 | 20.70% |
| IWM250620P00201000 | 2024-07-22 3:44PM EDT | 201.00 | 7.76 | 7.17 | 7.44 | +0.04 | +0.52% | 1 | 285 | 20.58% |
| IWM250620P00202000 | 2024-07-23 12:19PM EDT | 202.00 | 7.79 | 7.41 | 7.68 | 0.00 | - | 2 | 606 | 20.45% |
| IWM250620P00203000 | 2024-07-17 9:59AM EDT | 203.00 | 7.45 | 7.65 | 7.93 | 0.00 | - | 1 | 924 | 20.33% |
| IWM250620P00204000 | 2024-07-18 10:37AM EDT | 204.00 | 7.89 | 7.90 | 8.18 | 0.00 | - | 500 | 784 | 20.20% |
| IWM250620P00205000 | 2024-07-26 1:00PM EDT | 205.00 | 8.57 | 8.16 | 8.44 | -1.50 | -14.90% | 10 | 23,002 | 20.08% |
| IWM250620P00206000 | 2024-07-26 11:14AM EDT | 206.00 | 9.17 | 8.43 | 8.71 | +0.73 | +8.65% | 2 | 1,613 | 19.96% |
| IWM250620P00207000 | 2024-07-23 10:40AM EDT | 207.00 | 9.08 | 8.70 | 8.99 | 0.00 | - | 2 | 1,210 | 19.84% |
| IWM250620P00208000 | 2024-07-22 11:03AM EDT | 208.00 | 10.31 | 8.99 | 9.28 | 0.00 | - | 3 | 4,154 | 19.73% |
| IWM250620P00209000 | 2024-07-26 9:57AM EDT | 209.00 | 9.40 | 9.28 | 9.57 | -0.15 | -1.57% | 1 | 205 | 19.60% |
| IWM250620P00210000 | 2024-07-26 11:53AM EDT | 210.00 | 10.22 | 9.58 | 9.88 | -0.48 | -4.49% | 8 | 8,588 | 19.50% |
| IWM250620P00211000 | 2024-07-17 10:52AM EDT | 211.00 | 9.95 | 9.87 | 10.31 | 0.00 | - | 15 | 74 | 19.53% |
| IWM250620P00212000 | 2024-07-15 12:05PM EDT | 212.00 | 11.44 | 10.19 | 10.63 | 0.00 | - | 2 | 55 | 19.41% |
| IWM250620P00213000 | 2024-07-23 9:31AM EDT | 213.00 | 11.82 | 10.52 | 10.96 | 0.00 | - | 27 | 288 | 19.30% |
| IWM250620P00214000 | 2024-07-23 9:31AM EDT | 214.00 | 12.20 | 10.85 | 11.31 | 0.00 | - | 27 | 1,799 | 19.20% |
| IWM250620P00215000 | 2024-07-26 1:27PM EDT | 215.00 | 11.68 | 11.20 | 11.66 | -1.02 | -8.03% | 3 | 1,157 | 19.09% |
| IWM250620P00216000 | 2024-07-23 3:26PM EDT | 216.00 | 11.77 | 11.56 | 12.02 | 0.00 | - | 26 | 944 | 18.98% |
| IWM250620P00217000 | 2024-07-22 10:09AM EDT | 217.00 | 14.78 | 11.92 | 12.39 | 0.00 | - | 3 | 131 | 18.87% |
| IWM250620P00218000 | 2024-07-26 3:57PM EDT | 218.00 | 12.69 | 12.30 | 12.77 | -0.14 | -1.09% | 1 | 134 | 18.77% |
| IWM250620P00219000 | 2024-07-25 11:57AM EDT | 219.00 | 13.96 | 12.68 | 13.16 | 0.00 | - | 2 | 130 | 18.66% |
| IWM250620P00220000 | 2024-07-26 12:10PM EDT | 220.00 | 13.50 | 13.08 | 13.55 | -0.55 | -3.91% | 2,004 | 11,181 | 18.54% |
| IWM250620P00221000 | 2024-07-17 10:00AM EDT | 221.00 | 13.19 | 13.48 | 13.97 | 0.00 | - | 2 | 7 | 18.45% |
| IWM250620P00222000 | 2024-07-25 12:25PM EDT | 222.00 | 14.93 | 13.90 | 14.37 | 0.00 | - | 3 | 1,562 | 18.32% |
| IWM250620P00223000 | 2024-07-24 11:19AM EDT | 223.00 | 14.66 | 14.32 | 14.81 | -1.01 | -6.45% | 2 | 5 | 18.23% |
| IWM250620P00224000 | 2024-07-17 10:07AM EDT | 224.00 | 15.44 | 14.75 | 15.24 | +0.54 | +3.62% | 2 | 26 | 18.12% |
| IWM250620P00225000 | 2024-07-24 11:08AM EDT | 225.00 | 16.65 | 15.20 | 15.69 | 0.00 | - | 5 | 129 | 18.02% |
| IWM250620P00230000 | 2024-07-26 3:59PM EDT | 230.00 | 17.96 | 17.54 | 18.11 | -0.15 | -0.83% | 26 | 11 | 17.52% |
| IWM250620P00235000 | 2024-07-11 1:11PM EDT | 235.00 | 27.02 | 20.18 | 20.78 | 0.00 | - | 5 | 205 | 17.02% |
| IWM250620P00240000 | 2024-07-23 11:26AM EDT | 240.00 | 24.31 | 23.08 | 23.71 | 0.00 | - | 2 | 2,644 | 16.50% |
| IWM250620P00245000 | 2024-07-23 11:04AM EDT | 245.00 | 27.83 | 26.25 | 26.91 | 0.00 | - | 2 | 3 | 15.98% |
| IWM250620P00250000 | 2024-07-25 12:21PM EDT | 250.00 | 31.18 | 29.68 | 30.36 | 0.00 | - | 1 | 51 | 15.43% |
| IWM250620P00255000 | 2024-07-25 11:57AM EDT | 255.00 | 35.48 | 33.37 | 34.07 | 0.00 | - | 2 | 31 | 14.86% |
| IWM250620P00260000 | 2024-05-29 9:30AM EDT | 260.00 | 56.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620P00275000 | 2024-01-03 3:59PM EDT | 275.00 | 79.27 | 79.25 | 82.04 | 0.00 | - | - | 0 | 55.10% |
| IWM250620P00280000 | 2024-07-03 11:25AM EDT | 280.00 | 77.79 | 55.34 | 56.00 | 0.00 | - | 2 | 1 | 11.77% |
| IWM250620P00285000 | 2024-06-27 3:41PM EDT | 285.00 | 83.36 | 60.31 | 60.97 | 0.00 | - | 1 | 0 | 12.29% |
| IWM250620P00300000 | 2024-02-29 11:15AM EDT | 300.00 | 95.40 | 88.73 | 90.33 | 0.00 | - | 20 | 0 | 42.94% |
© 2024 Yahoo. Todos os direitos reservados.