La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 031,61 -907,71 (-1,51 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00085000 | 2024-04-17 9:36AM EDT | 85.00 | 111.96 | 113.73 | 113.91 | 0.00 | - | 2 | 3 | 176.66% |
| IWM240517C00090000 | 2024-04-16 10:15AM EDT | 90.00 | 104.66 | 108.74 | 108.93 | 0.00 | - | 10 | 184 | 166.60% |
| IWM240517C00095000 | 2024-03-18 2:33PM EDT | 95.00 | 107.52 | 98.47 | 98.69 | 0.00 | - | 2 | 84 | 0.00% |
| IWM240517C00100000 | 2024-04-17 12:49PM EDT | 100.00 | 93.96 | 98.78 | 98.96 | 0.00 | - | 4 | 66 | 148.14% |
| IWM240517C00105000 | 2024-04-05 10:09AM EDT | 105.00 | 99.61 | 93.79 | 93.98 | 0.00 | - | 1 | 11 | 139.40% |
| IWM240517C00110000 | 2024-04-15 2:04PM EDT | 110.00 | 86.94 | 88.81 | 89.00 | 0.00 | - | 1 | 33 | 131.15% |
| IWM240517C00115000 | 2024-04-15 2:37PM EDT | 115.00 | 81.56 | 83.83 | 84.01 | 0.00 | - | 1 | 20 | 123.05% |
| IWM240517C00120000 | 2024-04-15 2:34PM EDT | 120.00 | 76.51 | 78.85 | 79.03 | 0.00 | - | 5 | 47 | 115.33% |
| IWM240517C00125000 | 2024-04-26 4:09PM EDT | 125.00 | 73.98 | 73.86 | 74.05 | +3.73 | +5.31% | 7 | 33 | 107.67% |
| IWM240517C00130000 | 2024-04-18 9:57AM EDT | 130.00 | 64.22 | 68.88 | 69.07 | 0.00 | - | 6 | 15 | 100.39% |
| IWM240517C00135000 | 2024-04-16 1:54PM EDT | 135.00 | 60.33 | 63.90 | 64.08 | 0.00 | - | 2 | 12 | 93.12% |
| IWM240517C00140000 | 2024-04-18 3:32PM EDT | 140.00 | 53.74 | 58.92 | 59.10 | 0.00 | - | 9 | 43 | 86.18% |
| IWM240517C00145000 | 2024-04-23 10:07AM EDT | 145.00 | 53.42 | 53.94 | 54.12 | 0.00 | - | 2 | 65 | 79.35% |
| IWM240517C00150000 | 2024-04-19 12:54PM EDT | 150.00 | 43.63 | 48.96 | 49.14 | 0.00 | - | 10 | 107 | 72.61% |
| IWM240517C00155000 | 2024-04-19 3:35PM EDT | 155.00 | 38.12 | 43.99 | 44.17 | 0.00 | - | 3 | 69 | 66.16% |
| IWM240517C00160000 | 2024-04-26 4:03PM EDT | 160.00 | 38.99 | 39.02 | 39.20 | +3.87 | +11.02% | 3 | 51 | 59.77% |
| IWM240517C00161000 | 2024-04-12 3:26PM EDT | 161.00 | 38.15 | 38.02 | 38.20 | 0.00 | - | 3 | 37 | 58.40% |
| IWM240517C00162000 | 2024-04-19 1:52PM EDT | 162.00 | 32.26 | 37.03 | 37.21 | 0.00 | - | 20 | 42 | 57.18% |
| IWM240517C00163000 | 2024-04-16 2:37PM EDT | 163.00 | 33.04 | 36.03 | 36.21 | 0.00 | - | 3 | 28 | 55.81% |
| IWM240517C00164000 | 2024-04-18 9:56AM EDT | 164.00 | 30.52 | 35.04 | 35.22 | 0.00 | - | 3 | 16 | 54.59% |
| IWM240517C00165000 | 2024-04-24 1:28PM EDT | 165.00 | 33.00 | 34.05 | 34.23 | 0.00 | - | 1 | 93 | 53.37% |
| IWM240517C00166000 | 2024-04-19 12:54PM EDT | 166.00 | 27.79 | 33.05 | 33.23 | 0.00 | - | 2 | 50 | 52.00% |
| IWM240517C00167000 | 2024-04-16 2:27PM EDT | 167.00 | 28.98 | 32.06 | 32.23 | 0.00 | - | 3 | 94 | 50.71% |
| IWM240517C00168000 | 2024-04-18 2:09PM EDT | 168.00 | 25.86 | 31.07 | 31.25 | 0.00 | - | 10 | 321 | 50.88% |
| IWM240517C00169000 | 2024-04-19 11:11AM EDT | 169.00 | 25.26 | 30.08 | 30.26 | 0.00 | - | 1 | 130 | 49.63% |
| IWM240517C00170000 | 2024-04-26 10:48AM EDT | 170.00 | 28.70 | 29.09 | 29.27 | +1.75 | +6.49% | 10 | 547 | 48.36% |
| IWM240517C00171000 | 2024-04-25 9:43AM EDT | 171.00 | 24.76 | 28.10 | 28.28 | 0.00 | - | 1 | 91 | 47.10% |
| IWM240517C00172000 | 2024-04-19 3:08PM EDT | 172.00 | 21.34 | 27.11 | 27.29 | 0.00 | - | 1 | 27 | 45.83% |
| IWM240517C00173000 | 2024-04-23 3:54PM EDT | 173.00 | 26.51 | 26.12 | 26.30 | 0.00 | - | 1 | 68 | 44.56% |
| IWM240517C00174000 | 2024-04-24 2:33PM EDT | 174.00 | 24.01 | 25.14 | 25.31 | 0.00 | - | 7 | 488 | 43.26% |
| IWM240517C00175000 | 2024-04-23 10:54AM EDT | 175.00 | 24.34 | 24.18 | 24.32 | 0.00 | - | 5 | 1,116 | 41.97% |
| IWM240517C00176000 | 2024-04-26 2:52PM EDT | 176.00 | 23.38 | 23.20 | 23.35 | +6.16 | +35.77% | 5 | 95 | 40.92% |
| IWM240517C00177000 | 2024-04-26 1:42PM EDT | 177.00 | 22.24 | 22.22 | 22.37 | +3.24 | +17.05% | 5 | 355 | 39.72% |
| IWM240517C00178000 | 2024-04-24 3:48PM EDT | 178.00 | 20.59 | 21.24 | 21.39 | 0.00 | - | 3 | 77 | 38.50% |
| IWM240517C00179000 | 2024-04-22 10:54AM EDT | 179.00 | 16.42 | 20.27 | 20.42 | 0.00 | - | 2 | 336 | 37.38% |
| IWM240517C00180000 | 2024-04-26 3:40PM EDT | 180.00 | 19.28 | 19.30 | 19.45 | +2.46 | +14.63% | 44 | 19,154 | 36.26% |
| IWM240517C00181000 | 2024-04-22 1:52PM EDT | 181.00 | 16.39 | 18.34 | 18.48 | 0.00 | - | 14 | 1,651 | 35.08% |
| IWM240517C00182000 | 2024-04-26 9:53AM EDT | 182.00 | 17.17 | 17.38 | 17.52 | +0.89 | +5.47% | 1 | 281 | 33.99% |
| IWM240517C00183000 | 2024-04-26 12:13PM EDT | 183.00 | 16.41 | 16.44 | 16.57 | +1.88 | +12.94% | 6 | 539 | 32.96% |
| IWM240517C00184000 | 2024-04-26 11:50AM EDT | 184.00 | 14.97 | 15.50 | 15.63 | +2.52 | +20.24% | 11 | 1,022 | 31.98% |
| IWM240517C00185000 | 2024-04-26 3:57PM EDT | 185.00 | 14.51 | 14.57 | 14.67 | +2.76 | +23.49% | 199 | 12,008 | 30.79% |
| IWM240517C00186000 | 2024-04-26 10:59AM EDT | 186.00 | 13.31 | 13.65 | 13.76 | +1.12 | +9.19% | 5 | 699 | 29.97% |
| IWM240517C00187000 | 2024-04-26 1:45PM EDT | 187.00 | 12.91 | 12.75 | 12.87 | +2.95 | +29.62% | 8 | 321 | 29.24% |
| IWM240517C00188000 | 2024-04-26 2:39PM EDT | 188.00 | 11.95 | 11.86 | 11.98 | +1.44 | +13.70% | 3 | 461 | 28.42% |
| IWM240517C00189000 | 2024-04-26 10:05AM EDT | 189.00 | 11.15 | 10.99 | 11.11 | +1.44 | +14.83% | 6 | 1,460 | 27.67% |
| IWM240517C00190000 | 2024-04-26 3:57PM EDT | 190.00 | 10.09 | 10.15 | 10.25 | +1.49 | +17.33% | 71 | 76,392 | 26.89% |
| IWM240517C00191000 | 2024-04-25 2:32PM EDT | 191.00 | 7.69 | 9.33 | 9.44 | 0.00 | - | 98 | 318 | 26.34% |
| IWM240517C00192000 | 2024-04-26 2:04PM EDT | 192.00 | 8.49 | 8.53 | 8.63 | +1.36 | +19.07% | 408 | 3,404 | 25.67% |
| IWM240517C00193000 | 2024-04-26 2:41PM EDT | 193.00 | 7.80 | 7.77 | 7.86 | +1.40 | +21.88% | 40 | 2,408 | 25.11% |
| IWM240517C00194000 | 2024-04-26 3:19PM EDT | 194.00 | 7.12 | 7.03 | 7.11 | +1.35 | +23.40% | 23 | 6,495 | 24.54% |
| IWM240517C00195000 | 2024-04-26 3:52PM EDT | 195.00 | 6.32 | 6.33 | 6.41 | +1.14 | +22.01% | 207 | 38,130 | 24.09% |
| IWM240517C00196000 | 2024-04-26 3:39PM EDT | 196.00 | 5.59 | 5.66 | 5.74 | +1.00 | +21.79% | 55 | 4,310 | 23.65% |
| IWM240517C00197000 | 2024-04-26 4:05PM EDT | 197.00 | 5.05 | 5.05 | 5.11 | +1.01 | +25.00% | 207 | 10,886 | 23.24% |
| IWM240517C00198000 | 2024-04-26 4:12PM EDT | 198.00 | 4.46 | 4.47 | 4.49 | +0.91 | +25.63% | 2,887 | 10,945 | 22.72% |
| IWM240517C00199000 | 2024-04-26 3:55PM EDT | 199.00 | 3.88 | 3.93 | 3.95 | +0.75 | +23.96% | 607 | 5,057 | 22.42% |
| IWM240517C00200000 | 2024-04-26 4:06PM EDT | 200.00 | 3.45 | 3.43 | 3.46 | +0.72 | +26.37% | 2,470 | 53,566 | 22.19% |
| IWM240517C00201000 | 2024-04-26 4:07PM EDT | 201.00 | 3.00 | 2.97 | 2.99 | +0.66 | +28.21% | 609 | 12,488 | 21.86% |
| IWM240517C00202000 | 2024-04-26 3:46PM EDT | 202.00 | 2.50 | 2.55 | 2.58 | +0.62 | +32.98% | 3,465 | 19,469 | 21.66% |
| IWM240517C00203000 | 2024-04-26 3:34PM EDT | 203.00 | 2.16 | 2.18 | 2.20 | +0.45 | +26.32% | 777 | 23,159 | 21.40% |
| IWM240517C00204000 | 2024-04-26 4:12PM EDT | 204.00 | 1.83 | 1.84 | 1.86 | +0.40 | +27.97% | 635 | 13,656 | 21.17% |
| IWM240517C00205000 | 2024-04-26 4:07PM EDT | 205.00 | 1.55 | 1.54 | 1.56 | +0.41 | +35.96% | 7,041 | 51,982 | 20.95% |
| IWM240517C00206000 | 2024-04-26 3:55PM EDT | 206.00 | 1.28 | 1.27 | 1.29 | +0.36 | +39.13% | 954 | 7,392 | 20.69% |
| IWM240517C00207000 | 2024-04-26 3:59PM EDT | 207.00 | 1.06 | 1.04 | 1.06 | +0.28 | +35.90% | 474 | 13,459 | 20.48% |
| IWM240517C00208000 | 2024-04-26 3:59PM EDT | 208.00 | 0.86 | 0.85 | 0.86 | +0.13 | +17.81% | 666 | 37,676 | 20.26% |
| IWM240517C00209000 | 2024-04-26 3:32PM EDT | 209.00 | 0.69 | 0.68 | 0.71 | +0.14 | +25.45% | 180 | 4,960 | 20.24% |
| IWM240517C00210000 | 2024-04-26 4:05PM EDT | 210.00 | 0.56 | 0.55 | 0.57 | +0.10 | +21.74% | 3,025 | 47,786 | 20.08% |
| IWM240517C00211000 | 2024-04-26 3:45PM EDT | 211.00 | 0.46 | 0.45 | 0.47 | +0.13 | +39.39% | 1,058 | 9,378 | 20.14% |
| IWM240517C00212000 | 2024-04-26 4:00PM EDT | 212.00 | 0.36 | 0.37 | 0.38 | +0.07 | +24.14% | 343 | 6,088 | 20.12% |
| IWM240517C00213000 | 2024-04-26 3:27PM EDT | 213.00 | 0.31 | 0.30 | 0.31 | +0.10 | +47.62% | 143 | 4,229 | 20.17% |
| IWM240517C00214000 | 2024-04-26 3:32PM EDT | 214.00 | 0.25 | 0.25 | 0.26 | +0.06 | +31.58% | 518 | 2,480 | 20.36% |
| IWM240517C00215000 | 2024-04-26 4:06PM EDT | 215.00 | 0.21 | 0.20 | 0.22 | +0.06 | +40.00% | 1,296 | 41,563 | 20.58% |
| IWM240517C00216000 | 2024-04-26 3:18PM EDT | 216.00 | 0.18 | 0.17 | 0.18 | +0.07 | +63.64% | 2,553 | 10,879 | 20.68% |
| IWM240517C00217000 | 2024-04-26 3:39PM EDT | 217.00 | 0.14 | 0.14 | 0.16 | +0.04 | +40.00% | 282 | 11,486 | 21.09% |
| IWM240517C00218000 | 2024-04-26 3:25PM EDT | 218.00 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 17 | 5,698 | 21.19% |
| IWM240517C00219000 | 2024-04-26 3:58PM EDT | 219.00 | 0.11 | 0.10 | 0.12 | +0.04 | +57.14% | 36 | 5,096 | 21.73% |
| IWM240517C00220000 | 2024-04-26 4:00PM EDT | 220.00 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 1,541 | 34,370 | 21.88% |
| IWM240517C00221000 | 2024-04-26 3:20PM EDT | 221.00 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 17 | 5,873 | 22.27% |
| IWM240517C00222000 | 2024-04-26 3:39PM EDT | 222.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 21 | 7,806 | 22.66% |
| IWM240517C00223000 | 2024-04-26 2:45PM EDT | 223.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 90 | 1,493 | 22.95% |
| IWM240517C00224000 | 2024-04-26 2:48PM EDT | 224.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 140 | 2,755 | 23.24% |
| IWM240517C00225000 | 2024-04-26 3:53PM EDT | 225.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 120 | 15,286 | 23.93% |
| IWM240517C00230000 | 2024-04-26 3:53PM EDT | 230.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 22 | 15,510 | 25.98% |
| IWM240517C00235000 | 2024-04-26 11:44AM EDT | 235.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 54 | 20,635 | 26.95% |
| IWM240517C00240000 | 2024-04-26 2:56PM EDT | 240.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 37 | 14,330 | 30.08% |
| IWM240517C00245000 | 2024-04-26 3:46PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 700 | 30.47% |
| IWM240517C00250000 | 2024-04-17 1:35PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,391 | 33.59% |
| IWM240517C00255000 | 2024-04-22 3:36PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 844 | 35.94% |
| IWM240517C00260000 | 2024-04-19 1:02PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,790 | 38.28% |
| IWM240517C00265000 | 2024-04-01 3:25PM EDT | 265.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 273 | 40.63% |
| IWM240517C00270000 | 2024-04-26 2:58PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 692 | 42.97% |
| IWM240517C00275000 | 2024-04-09 1:05PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 606 | 1,314 | 45.31% |
| IWM240517C00280000 | 2024-04-01 3:33PM EDT | 280.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 571 | 47.66% |
| IWM240517C00285000 | 2024-04-02 11:14AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 318 | 50.00% |
| IWM240517C00290000 | 2024-04-08 9:54AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 584 | 52.34% |
| IWM240517C00295000 | 2024-04-01 9:39AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 701 | 51.56% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00085000 | 2024-03-15 3:49PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 315 | 109.38% |
| IWM240517P00090000 | 2024-04-15 2:16PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 585 | 100.00% |
| IWM240517P00095000 | 2024-02-29 11:35AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 293 | 93.75% |
| IWM240517P00100000 | 2024-03-18 12:19PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5,500 | 87.50% |
| IWM240517P00105000 | 2024-04-15 1:48PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 398 | 81.25% |
| IWM240517P00110000 | 2024-04-12 12:23PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,011 | 76.56% |
| IWM240517P00115000 | 2024-04-11 2:56PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 589 | 71.88% |
| IWM240517P00120000 | 2024-04-25 10:45AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,209 | 65.63% |
| IWM240517P00125000 | 2024-04-22 9:45AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 110 | 2,238 | 60.94% |
| IWM240517P00130000 | 2024-04-26 10:06AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 1,207 | 56.25% |
| IWM240517P00135000 | 2024-04-23 2:00PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 121 | 1,000 | 51.56% |
| IWM240517P00140000 | 2024-04-26 9:59AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 9,398 | 50.00% |
| IWM240517P00145000 | 2024-04-24 1:43PM EDT | 145.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 2,434 | 48.05% |
| IWM240517P00150000 | 2024-04-26 1:03PM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 28 | 5,533 | 45.31% |
| IWM240517P00155000 | 2024-04-26 3:54PM EDT | 155.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 16 | 9,025 | 40.43% |
| IWM240517P00160000 | 2024-04-26 3:47PM EDT | 160.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 119 | 5,555 | 36.91% |
| IWM240517P00161000 | 2024-04-25 9:38AM EDT | 161.00 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 100 | 962 | 35.94% |
| IWM240517P00162000 | 2024-04-26 9:43AM EDT | 162.00 | 0.06 | 0.03 | 0.04 | -0.02 | -25.00% | 6 | 722 | 35.16% |
| IWM240517P00163000 | 2024-04-26 3:58PM EDT | 163.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 53 | 9,801 | 35.06% |
| IWM240517P00164000 | 2024-04-25 3:47PM EDT | 164.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 72 | 4,940 | 34.18% |
| IWM240517P00165000 | 2024-04-26 2:54PM EDT | 165.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 9,020 | 33,410 | 33.20% |
| IWM240517P00166000 | 2024-04-25 11:32AM EDT | 166.00 | 0.12 | 0.04 | 0.06 | 0.00 | - | 48 | 2,098 | 33.01% |
| IWM240517P00167000 | 2024-04-26 12:57PM EDT | 167.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 5 | 10,189 | 32.03% |
| IWM240517P00168000 | 2024-04-26 3:32PM EDT | 168.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 2 | 925 | 31.06% |
| IWM240517P00169000 | 2024-04-26 3:32PM EDT | 169.00 | 0.07 | 0.06 | 0.07 | -0.12 | -63.16% | 447 | 3,310 | 30.66% |
| IWM240517P00170000 | 2024-04-26 4:04PM EDT | 170.00 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 932 | 17,235 | 30.27% |
| IWM240517P00171000 | 2024-04-26 10:56AM EDT | 171.00 | 0.09 | 0.07 | 0.08 | -0.07 | -43.75% | 1 | 3,195 | 29.30% |
| IWM240517P00172000 | 2024-04-26 10:52AM EDT | 172.00 | 0.10 | 0.08 | 0.09 | -0.07 | -41.18% | 43 | 990 | 28.71% |
| IWM240517P00173000 | 2024-04-24 2:00PM EDT | 173.00 | 0.16 | 0.09 | 0.10 | 0.00 | - | 42 | 1,657 | 28.22% |
| IWM240517P00174000 | 2024-04-26 1:11PM EDT | 174.00 | 0.10 | 0.10 | 0.11 | -0.16 | -61.54% | 44 | 2,157 | 27.59% |
| IWM240517P00175000 | 2024-04-26 4:11PM EDT | 175.00 | 0.11 | 0.11 | 0.12 | -0.13 | -54.17% | 19,852 | 48,039 | 26.95% |
| IWM240517P00176000 | 2024-04-26 3:26PM EDT | 176.00 | 0.13 | 0.12 | 0.14 | -0.16 | -55.17% | 368 | 1,264 | 26.56% |
| IWM240517P00177000 | 2024-04-26 2:58PM EDT | 177.00 | 0.15 | 0.14 | 0.15 | -0.22 | -59.46% | 2,518 | 3,205 | 25.83% |
| IWM240517P00178000 | 2024-04-26 3:37PM EDT | 178.00 | 0.18 | 0.16 | 0.17 | -0.15 | -45.45% | 10,533 | 12,147 | 25.34% |
| IWM240517P00179000 | 2024-04-26 3:44PM EDT | 179.00 | 0.20 | 0.18 | 0.20 | -0.17 | -45.95% | 389 | 1,386 | 25.00% |
| IWM240517P00180000 | 2024-04-26 4:00PM EDT | 180.00 | 0.21 | 0.21 | 0.22 | -0.23 | -52.27% | 1,250 | 94,694 | 24.32% |
| IWM240517P00181000 | 2024-04-26 3:09PM EDT | 181.00 | 0.25 | 0.25 | 0.26 | -0.25 | -50.00% | 2,776 | 4,812 | 24.02% |
| IWM240517P00182000 | 2024-04-26 3:46PM EDT | 182.00 | 0.30 | 0.29 | 0.30 | -0.27 | -47.37% | 2,768 | 39,604 | 23.58% |
| IWM240517P00183000 | 2024-04-26 3:55PM EDT | 183.00 | 0.34 | 0.33 | 0.35 | -0.34 | -50.00% | 1,480 | 13,306 | 23.22% |
| IWM240517P00184000 | 2024-04-26 3:00PM EDT | 184.00 | 0.40 | 0.39 | 0.40 | -0.35 | -46.67% | 269 | 62,364 | 22.73% |
| IWM240517P00185000 | 2024-04-26 4:01PM EDT | 185.00 | 0.47 | 0.46 | 0.47 | -0.37 | -44.05% | 10,348 | 78,178 | 22.39% |
| IWM240517P00186000 | 2024-04-26 4:14PM EDT | 186.00 | 0.54 | 0.54 | 0.55 | -0.45 | -45.45% | 34,866 | 115,758 | 22.05% |
| IWM240517P00187000 | 2024-04-26 4:10PM EDT | 187.00 | 0.64 | 0.63 | 0.65 | -0.53 | -45.30% | 584 | 15,498 | 21.75% |
| IWM240517P00188000 | 2024-04-26 3:57PM EDT | 188.00 | 0.76 | 0.74 | 0.76 | -0.58 | -43.28% | 3,856 | 16,671 | 21.42% |
| IWM240517P00189000 | 2024-04-26 4:04PM EDT | 189.00 | 0.89 | 0.87 | 0.89 | -0.55 | -38.19% | 1,041 | 47,643 | 21.12% |
| IWM240517P00190000 | 2024-04-26 4:12PM EDT | 190.00 | 1.02 | 1.02 | 1.04 | -0.71 | -41.04% | 3,309 | 214,158 | 20.80% |
| IWM240517P00191000 | 2024-04-26 4:01PM EDT | 191.00 | 1.20 | 1.19 | 1.22 | -0.81 | -40.30% | 163 | 44,923 | 20.55% |
| IWM240517P00192000 | 2024-04-26 4:06PM EDT | 192.00 | 1.39 | 1.39 | 1.41 | -0.97 | -41.10% | 1,926 | 82,914 | 20.17% |
| IWM240517P00193000 | 2024-04-26 4:08PM EDT | 193.00 | 1.63 | 1.62 | 1.65 | -0.96 | -37.07% | 12,820 | 55,676 | 19.95% |
| IWM240517P00194000 | 2024-04-26 4:14PM EDT | 194.00 | 1.89 | 1.88 | 1.91 | -0.97 | -33.92% | 1,489 | 33,982 | 19.64% |
| IWM240517P00195000 | 2024-04-26 4:12PM EDT | 195.00 | 2.21 | 2.18 | 2.21 | -1.12 | -33.63% | 30,395 | 141,274 | 19.37% |
| IWM240517P00196000 | 2024-04-26 3:59PM EDT | 196.00 | 2.53 | 2.51 | 2.54 | -1.16 | -31.44% | 13,493 | 53,487 | 19.07% |
| IWM240517P00197000 | 2024-04-26 4:12PM EDT | 197.00 | 2.91 | 2.89 | 2.92 | -1.32 | -31.21% | 3,608 | 29,113 | 18.82% |
| IWM240517P00198000 | 2024-04-26 4:11PM EDT | 198.00 | 3.31 | 3.30 | 3.34 | -1.51 | -31.33% | 848 | 93,868 | 18.56% |
| IWM240517P00199000 | 2024-04-26 4:05PM EDT | 199.00 | 3.77 | 3.76 | 3.80 | -1.66 | -30.57% | 219 | 7,979 | 18.26% |
| IWM240517P00200000 | 2024-04-26 4:06PM EDT | 200.00 | 4.27 | 4.26 | 4.31 | -1.57 | -26.88% | 17,283 | 81,625 | 17.99% |
| IWM240517P00201000 | 2024-04-26 3:59PM EDT | 201.00 | 4.85 | 4.80 | 4.87 | -1.59 | -24.69% | 146 | 29,966 | 17.74% |
| IWM240517P00202000 | 2024-04-26 3:39PM EDT | 202.00 | 5.53 | 5.38 | 5.47 | -1.52 | -21.56% | 141 | 13,801 | 17.43% |
| IWM240517P00203000 | 2024-04-26 3:48PM EDT | 203.00 | 6.18 | 6.01 | 6.11 | -1.71 | -21.67% | 138 | 14,444 | 17.09% |
| IWM240517P00204000 | 2024-04-26 2:57PM EDT | 204.00 | 6.74 | 6.68 | 6.77 | -1.91 | -22.08% | 22 | 9,820 | 16.57% |
| IWM240517P00205000 | 2024-04-26 3:39PM EDT | 205.00 | 7.58 | 7.39 | 7.49 | -2.12 | -21.86% | 21 | 31,615 | 16.09% |
| IWM240517P00206000 | 2024-04-26 1:51PM EDT | 206.00 | 8.16 | 8.14 | 8.25 | -2.26 | -21.69% | 21 | 4,063 | 15.54% |
| IWM240517P00207000 | 2024-04-26 12:08PM EDT | 207.00 | 9.36 | 8.93 | 9.07 | -1.66 | -15.06% | 12 | 3,038 | 15.09% |
| IWM240517P00208000 | 2024-04-26 10:18AM EDT | 208.00 | 10.05 | 9.77 | 9.90 | -2.81 | -21.85% | 3 | 12,402 | 14.26% |
| IWM240517P00209000 | 2024-04-26 11:56AM EDT | 209.00 | 11.22 | 10.62 | 10.75 | -3.97 | -26.14% | 4 | 1,656 | 12.75% |
| IWM240517P00210000 | 2024-04-26 3:38PM EDT | 210.00 | 11.76 | 11.52 | 11.67 | -2.14 | -15.40% | 9 | 8,028 | 11.13% |
| IWM240517P00211000 | 2024-04-25 3:41PM EDT | 211.00 | 14.86 | 12.44 | 12.58 | 0.00 | - | 1 | 1,614 | 0.00% |
| IWM240517P00212000 | 2024-04-24 1:42PM EDT | 212.00 | 13.50 | 13.38 | 13.53 | -0.82 | -5.73% | 25 | 125 | 0.00% |
| IWM240517P00213000 | 2024-04-19 2:20PM EDT | 213.00 | 20.40 | 14.36 | 14.50 | 0.00 | - | 690 | 146 | 0.00% |
| IWM240517P00214000 | 2024-04-22 9:30AM EDT | 214.00 | 19.73 | 15.33 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240517P00215000 | 2024-04-26 2:57PM EDT | 215.00 | 16.46 | 16.34 | 16.49 | -2.56 | -13.46% | 2 | 8 | 0.00% |
| IWM240517P00216000 | 2024-04-16 3:49PM EDT | 216.00 | 20.59 | 17.33 | 17.49 | 0.00 | - | 152 | 0 | 0.00% |
| IWM240517P00217000 | 2024-04-15 3:17PM EDT | 217.00 | 21.84 | 18.33 | 18.47 | 0.00 | - | 71 | 0 | 0.00% |
| IWM240517P00218000 | 2024-04-15 3:17PM EDT | 218.00 | 22.84 | 19.33 | 19.49 | 0.00 | - | 120 | 0 | 0.00% |
| IWM240517P00219000 | 2024-04-22 9:30AM EDT | 219.00 | 24.91 | 20.33 | 20.49 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240517P00220000 | 2024-04-26 1:11PM EDT | 220.00 | 21.33 | 21.32 | 21.50 | -2.70 | -11.24% | 156 | 26 | 0.00% |
| IWM240517P00221000 | 2024-04-10 3:48PM EDT | 221.00 | 20.41 | 22.32 | 22.50 | 0.00 | - | 30 | 0 | 0.00% |
| IWM240517P00222000 | 2024-04-23 9:57AM EDT | 222.00 | 24.26 | 23.32 | 23.48 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240517P00223000 | 2024-04-18 12:44PM EDT | 223.00 | 28.44 | 24.32 | 24.50 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240517P00224000 | 2024-04-17 3:52PM EDT | 224.00 | 30.55 | 25.32 | 25.49 | 0.00 | - | - | 0 | 0.00% |
| IWM240517P00225000 | 2024-04-17 3:13PM EDT | 225.00 | 31.63 | 26.32 | 26.50 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240517P00230000 | 2024-04-12 3:08PM EDT | 230.00 | 32.09 | 31.33 | 31.49 | 0.00 | - | 404 | 0 | 0.00% |
| IWM240517P00235000 | 2024-04-17 3:41PM EDT | 235.00 | 41.67 | 36.33 | 36.49 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240517P00240000 | 2024-04-26 3:40PM EDT | 240.00 | 41.47 | 41.32 | 41.50 | -0.77 | -1.82% | 1 | 1 | 0.00% |
| IWM240517P00245000 | 2024-04-24 3:53PM EDT | 245.00 | 47.26 | 46.32 | 46.48 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240517P00250000 | 2024-04-25 3:51PM EDT | 250.00 | 51.43 | 51.32 | 51.50 | -2.38 | -4.42% | 3 | 3 | 0.00% |
| IWM240517P00255000 | 2024-04-25 3:51PM EDT | 255.00 | 58.83 | 56.32 | 56.49 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240517P00260000 | 2023-06-01 11:30AM EDT | 260.00 | 84.63 | 70.96 | 74.65 | 0.00 | - | - | 0 | 153.61% |
| IWM240517P00265000 | 2023-06-01 11:31AM EDT | 265.00 | 89.70 | 75.50 | 79.70 | 0.00 | - | 2 | 0 | 157.74% |
| IWM240517P00290000 | 2024-04-19 11:18AM EDT | 290.00 | 96.75 | 91.32 | 91.49 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240517P00295000 | 2024-04-12 3:11PM EDT | 295.00 | 97.10 | 96.31 | 96.49 | 0.00 | - | 2 | 0 | 0.00% |
