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
59 135,41 -487,73 (-0,82 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621C00085000 | 2024-04-17 12:44PM EDT | 85.00 | 108.98 | 113.88 | 114.21 | 0.00 | - | 2 | 345 | 115.53% |
| IWM240621C00090000 | 2023-12-28 11:04AM EDT | 90.00 | 116.33 | 106.97 | 107.40 | 0.00 | - | 2 | 95 | 0.00% |
| IWM240621C00095000 | 2023-11-14 12:16PM EDT | 95.00 | 84.20 | 104.38 | 104.93 | 0.00 | - | 1 | 111 | 114.89% |
| IWM240621C00100000 | 2024-04-12 12:57PM EDT | 100.00 | 99.90 | 98.98 | 99.31 | 0.00 | - | 2 | 76 | 97.80% |
| IWM240621C00105000 | 2024-03-27 3:31PM EDT | 105.00 | 104.59 | 94.02 | 94.35 | 0.00 | - | 1 | 19 | 92.48% |
| IWM240621C00110000 | 2024-04-09 3:57PM EDT | 110.00 | 97.19 | 89.05 | 89.39 | 0.00 | - | 1 | 8 | 87.26% |
| IWM240621C00115000 | 2024-03-27 3:31PM EDT | 115.00 | 94.73 | 84.09 | 84.43 | 0.00 | - | 1 | 19 | 82.25% |
| IWM240621C00120000 | 2024-04-19 2:29PM EDT | 120.00 | 72.88 | 79.13 | 79.47 | 0.00 | - | 1 | 70 | 77.39% |
| IWM240621C00125000 | 2024-04-26 9:42AM EDT | 125.00 | 73.60 | 74.17 | 74.51 | -3.26 | -4.24% | 2 | 243 | 72.63% |
| IWM240621C00130000 | 2024-02-16 4:53PM EDT | 130.00 | 73.25 | 73.37 | 73.85 | 0.00 | - | 1 | 47 | 105.66% |
| IWM240621C00135000 | 2024-03-08 1:32PM EDT | 135.00 | 74.20 | 70.53 | 71.05 | 0.00 | - | 1 | 60 | 112.12% |
| IWM240621C00140000 | 2024-04-15 1:58PM EDT | 140.00 | 57.61 | 59.32 | 59.65 | 0.00 | - | 1 | 158 | 59.23% |
| IWM240621C00141000 | 2024-01-03 10:57AM EDT | 141.00 | 58.76 | 55.82 | 56.29 | 0.00 | - | 10 | 32 | 0.00% |
| IWM240621C00142000 | 2024-04-09 3:33PM EDT | 142.00 | 65.77 | 57.34 | 57.67 | 0.00 | - | 1 | 44 | 57.50% |
| IWM240621C00143000 | 2024-03-26 10:01AM EDT | 143.00 | 65.46 | 52.61 | 53.00 | 0.00 | - | 1 | 50 | 0.00% |
| IWM240621C00144000 | 2024-04-10 1:06PM EDT | 144.00 | 57.62 | 55.36 | 55.69 | 0.00 | - | 4 | 95 | 55.76% |
| IWM240621C00145000 | 2023-12-26 3:33PM EDT | 145.00 | 63.05 | 53.65 | 54.07 | 0.00 | - | 1 | 40 | 49.15% |
| IWM240621C00146000 | 2024-02-21 3:13PM EDT | 146.00 | 53.93 | 60.77 | 61.28 | 0.00 | - | 1 | 83 | 102.54% |
| IWM240621C00147000 | 2024-01-02 4:43PM EDT | 147.00 | 55.51 | 50.90 | 51.52 | 0.00 | - | 10 | 183 | 36.43% |
| IWM240621C00148000 | 2024-04-03 1:23PM EDT | 148.00 | 59.91 | 51.41 | 51.74 | 0.00 | - | 2 | 54 | 52.42% |
| IWM240621C00149000 | 2024-03-08 10:30AM EDT | 149.00 | 61.42 | 56.79 | 57.30 | 0.00 | - | 1 | 102 | 93.19% |
| IWM240621C00150000 | 2024-04-24 10:04AM EDT | 150.00 | 49.50 | 49.44 | 49.77 | 0.00 | - | 1 | 105 | 50.81% |
| IWM240621C00151000 | 2024-04-02 9:46AM EDT | 151.00 | 55.70 | 48.45 | 48.78 | 0.00 | - | 1 | 55 | 51.51% |
| IWM240621C00152000 | 2024-04-04 12:25PM EDT | 152.00 | 57.60 | 47.47 | 47.80 | 0.00 | - | 2 | 18 | 50.73% |
| IWM240621C00153000 | 2023-11-15 3:27PM EDT | 153.00 | 31.76 | 47.70 | 48.40 | 0.00 | - | 1 | 12 | 59.44% |
| IWM240621C00154000 | 2024-03-20 2:50PM EDT | 154.00 | 53.13 | 40.53 | 40.93 | 0.00 | - | 31 | 149 | 0.00% |
| IWM240621C00155000 | 2024-04-22 11:35AM EDT | 155.00 | 40.20 | 44.51 | 44.85 | 0.00 | - | 30 | 286 | 48.24% |
| IWM240621C00156000 | 2024-02-12 10:32AM EDT | 156.00 | 47.95 | 51.62 | 51.94 | 0.00 | - | 1 | 98 | 91.65% |
| IWM240621C00157000 | 2024-04-01 9:33AM EDT | 157.00 | 54.59 | 42.55 | 42.88 | 0.00 | - | 1 | 113 | 46.56% |
| IWM240621C00158000 | 2024-04-01 10:14AM EDT | 158.00 | 52.90 | 41.57 | 41.90 | 0.00 | - | 3 | 94 | 45.76% |
| IWM240621C00159000 | 2024-01-05 2:40PM EDT | 159.00 | 39.99 | 38.88 | 39.32 | 0.00 | - | 1 | 139 | 0.00% |
| IWM240621C00160000 | 2024-04-22 1:09PM EDT | 160.00 | 36.72 | 39.61 | 39.94 | 0.00 | - | 1 | 563 | 44.14% |
| IWM240621C00161000 | 2023-12-08 11:43AM EDT | 161.00 | 31.23 | 37.24 | 37.74 | 0.00 | - | 1 | 117 | 30.98% |
| IWM240621C00162000 | 2024-01-02 2:13PM EDT | 162.00 | 43.30 | 36.97 | 37.55 | 0.00 | - | 4 | 103 | 39.09% |
| IWM240621C00163000 | 2023-11-22 10:58AM EDT | 163.00 | 22.77 | 43.26 | 43.86 | 0.00 | - | 50 | 76 | 76.28% |
| IWM240621C00164000 | 2024-03-05 4:27PM EDT | 164.00 | 41.80 | 41.92 | 42.38 | 0.00 | - | 1 | 154 | 73.09% |
| IWM240621C00165000 | 2024-04-18 1:25PM EDT | 165.00 | 30.25 | 34.73 | 35.06 | 0.00 | - | 1 | 18,987 | 40.20% |
| IWM240621C00166000 | 2024-02-29 12:12PM EDT | 166.00 | 41.10 | 46.30 | 46.98 | 0.00 | - | 1 | 325 | 97.38% |
| IWM240621C00167000 | 2024-04-01 10:28AM EDT | 167.00 | 43.86 | 32.79 | 33.12 | 0.00 | - | 4 | 749 | 38.67% |
| IWM240621C00168000 | 2024-04-01 10:30AM EDT | 168.00 | 42.66 | 31.83 | 32.15 | 0.00 | - | 4 | 153 | 37.90% |
| IWM240621C00169000 | 2024-04-01 10:31AM EDT | 169.00 | 41.72 | 30.86 | 31.19 | 0.00 | - | 4 | 1,321 | 37.18% |
| IWM240621C00170000 | 2024-04-25 9:40AM EDT | 170.00 | 26.45 | 29.90 | 30.22 | 0.00 | - | 2 | 10,833 | 36.40% |
| IWM240621C00171000 | 2024-04-24 10:04AM EDT | 171.00 | 29.05 | 28.95 | 29.27 | 0.00 | - | 1 | 2,984 | 35.73% |
| IWM240621C00172000 | 2024-04-26 10:41AM EDT | 172.00 | 27.91 | 27.99 | 28.31 | -6.46 | -18.80% | 1 | 905 | 34.99% |
| IWM240621C00173000 | 2024-04-22 2:38PM EDT | 173.00 | 25.39 | 27.05 | 27.36 | 0.00 | - | 1 | 563 | 34.29% |
| IWM240621C00174000 | 2024-04-24 11:00AM EDT | 174.00 | 25.54 | 26.11 | 26.42 | 0.00 | - | 6 | 758 | 33.63% |
| IWM240621C00175000 | 2024-04-23 4:03PM EDT | 175.00 | 25.61 | 25.17 | 25.48 | 0.00 | - | 17 | 33,692 | 32.97% |
| IWM240621C00176000 | 2024-04-15 12:27PM EDT | 176.00 | 24.13 | 24.24 | 24.54 | 0.00 | - | 1 | 371 | 32.29% |
| IWM240621C00177000 | 2024-04-26 11:31AM EDT | 177.00 | 22.92 | 23.34 | 23.61 | +2.07 | +9.93% | 2 | 867 | 31.64% |
| IWM240621C00178000 | 2024-04-26 1:42PM EDT | 178.00 | 22.52 | 22.43 | 22.69 | +3.98 | +21.47% | 5 | 1,761 | 31.02% |
| IWM240621C00179000 | 2024-04-24 12:49PM EDT | 179.00 | 20.24 | 21.52 | 21.77 | 0.00 | - | 10 | 702 | 30.38% |
| IWM240621C00180000 | 2024-04-26 3:08PM EDT | 180.00 | 20.78 | 20.61 | 20.83 | +2.36 | +12.81% | 4 | 31,293 | 29.64% |
| IWM240621C00181000 | 2024-04-25 10:03AM EDT | 181.00 | 16.08 | 19.72 | 19.97 | 0.00 | - | 20 | 1,766 | 29.24% |
| IWM240621C00182000 | 2024-04-22 10:31AM EDT | 182.00 | 15.72 | 18.84 | 19.07 | 0.00 | - | 1 | 855 | 28.63% |
| IWM240621C00183000 | 2024-04-26 9:53AM EDT | 183.00 | 17.84 | 17.97 | 18.19 | +2.31 | +14.87% | 3 | 18,116 | 28.08% |
| IWM240621C00184000 | 2024-04-24 1:03PM EDT | 184.00 | 16.20 | 17.11 | 17.33 | 0.00 | - | 2 | 13,155 | 27.58% |
| IWM240621C00185000 | 2024-04-26 3:46PM EDT | 185.00 | 16.25 | 16.27 | 16.46 | +2.30 | +16.49% | 6 | 34,384 | 27.00% |
| IWM240621C00186000 | 2024-04-26 10:32AM EDT | 186.00 | 15.39 | 15.44 | 15.64 | +0.14 | +0.92% | 1 | 1,456 | 26.60% |
| IWM240621C00187000 | 2024-04-26 11:29AM EDT | 187.00 | 13.99 | 14.62 | 14.82 | +0.86 | +6.55% | 24 | 3,782 | 26.15% |
| IWM240621C00188000 | 2024-04-26 11:56AM EDT | 188.00 | 13.61 | 13.83 | 14.01 | +2.51 | +22.61% | 5 | 2,104 | 25.70% |
| IWM240621C00189000 | 2024-04-26 2:35PM EDT | 189.00 | 13.09 | 13.04 | 13.21 | +1.41 | +12.07% | 2 | 2,646 | 25.23% |
| IWM240621C00190000 | 2024-04-26 3:58PM EDT | 190.00 | 12.34 | 12.28 | 12.45 | +1.51 | +13.94% | 113 | 34,551 | 24.87% |
| IWM240621C00191000 | 2024-04-26 1:10PM EDT | 191.00 | 11.73 | 11.52 | 11.71 | +2.20 | +23.08% | 4 | 953 | 24.52% |
| IWM240621C00192000 | 2024-04-26 11:35AM EDT | 192.00 | 10.29 | 10.80 | 10.98 | +0.81 | +8.54% | 7 | 23,527 | 24.16% |
| IWM240621C00193000 | 2024-04-26 2:04PM EDT | 193.00 | 10.29 | 10.16 | 10.25 | +1.29 | +14.33% | 35 | 1,006 | 23.74% |
| IWM240621C00194000 | 2024-04-26 3:59PM EDT | 194.00 | 9.47 | 9.47 | 9.56 | +1.14 | +13.69% | 13 | 2,004 | 23.39% |
| IWM240621C00195000 | 2024-04-26 3:58PM EDT | 195.00 | 8.82 | 8.81 | 8.89 | +1.18 | +15.45% | 55 | 45,175 | 23.05% |
| IWM240621C00196000 | 2024-04-26 2:15PM EDT | 196.00 | 8.29 | 8.18 | 8.24 | +1.23 | +17.42% | 42 | 6,842 | 22.71% |
| IWM240621C00197000 | 2024-04-26 3:39PM EDT | 197.00 | 7.50 | 7.57 | 7.63 | +1.20 | +19.05% | 268 | 7,616 | 22.43% |
| IWM240621C00198000 | 2024-04-26 4:12PM EDT | 198.00 | 6.96 | 6.99 | 7.03 | +1.04 | +17.57% | 172 | 9,614 | 22.11% |
| IWM240621C00199000 | 2024-04-26 3:34PM EDT | 199.00 | 6.40 | 6.43 | 6.47 | +0.97 | +17.86% | 1,127 | 3,911 | 21.86% |
| IWM240621C00200000 | 2024-04-26 4:14PM EDT | 200.00 | 5.94 | 5.92 | 5.94 | +0.97 | +19.52% | 12,556 | 71,251 | 21.62% |
| IWM240621C00201000 | 2024-04-26 1:28PM EDT | 201.00 | 5.61 | 5.42 | 5.45 | +0.86 | +18.11% | 23 | 2,110 | 21.44% |
| IWM240621C00202000 | 2024-04-26 4:12PM EDT | 202.00 | 4.94 | 4.95 | 4.98 | +0.89 | +21.98% | 31 | 8,237 | 21.23% |
| IWM240621C00203000 | 2024-04-26 3:40PM EDT | 203.00 | 4.50 | 4.51 | 4.54 | +0.69 | +18.11% | 145 | 5,486 | 21.06% |
| IWM240621C00204000 | 2024-04-26 2:48PM EDT | 204.00 | 4.19 | 4.10 | 4.13 | +0.65 | +18.36% | 173 | 7,110 | 20.90% |
| IWM240621C00205000 | 2024-04-26 3:59PM EDT | 205.00 | 3.70 | 3.72 | 3.75 | +0.47 | +14.55% | 363 | 23,074 | 20.76% |
| IWM240621C00206000 | 2024-04-26 12:48PM EDT | 206.00 | 3.45 | 3.37 | 3.39 | +0.56 | +19.38% | 656 | 3,437 | 20.61% |
| IWM240621C00207000 | 2024-04-26 3:17PM EDT | 207.00 | 3.10 | 3.03 | 3.06 | +0.49 | +18.77% | 52 | 15,397 | 20.48% |
| IWM240621C00208000 | 2024-04-26 3:51PM EDT | 208.00 | 2.70 | 2.73 | 2.75 | +0.36 | +15.38% | 138 | 7,537 | 20.34% |
| IWM240621C00209000 | 2024-04-26 3:55PM EDT | 209.00 | 2.41 | 2.44 | 2.46 | +0.27 | +12.62% | 638 | 3,156 | 20.20% |
| IWM240621C00210000 | 2024-04-26 4:06PM EDT | 210.00 | 2.18 | 2.18 | 2.20 | +0.31 | +16.58% | 492 | 58,720 | 20.09% |
| IWM240621C00211000 | 2024-04-26 3:46PM EDT | 211.00 | 1.91 | 1.94 | 1.96 | +0.26 | +15.76% | 1,401 | 4,283 | 19.98% |
| IWM240621C00212000 | 2024-04-26 3:59PM EDT | 212.00 | 1.69 | 1.72 | 1.74 | +0.26 | +18.18% | 234 | 12,957 | 19.86% |
| IWM240621C00213000 | 2024-04-26 4:09PM EDT | 213.00 | 1.52 | 1.52 | 1.54 | +0.22 | +16.92% | 241 | 24,427 | 19.76% |
| IWM240621C00214000 | 2024-04-26 3:58PM EDT | 214.00 | 1.33 | 1.34 | 1.36 | +0.22 | +19.82% | 74 | 1,101 | 19.67% |
| IWM240621C00215000 | 2024-04-26 4:06PM EDT | 215.00 | 1.18 | 1.18 | 1.20 | +0.26 | +28.26% | 194 | 71,481 | 19.59% |
| IWM240621C00216000 | 2024-04-26 3:44PM EDT | 216.00 | 1.01 | 1.03 | 1.05 | +0.12 | +13.48% | 414 | 7,467 | 19.48% |
| IWM240621C00217000 | 2024-04-26 3:50PM EDT | 217.00 | 0.90 | 0.90 | 0.93 | +0.14 | +18.42% | 119 | 7,779 | 19.47% |
| IWM240621C00218000 | 2024-04-26 3:46PM EDT | 218.00 | 0.79 | 0.79 | 0.81 | +0.14 | +21.54% | 1,528 | 9,033 | 19.39% |
| IWM240621C00219000 | 2024-04-26 3:48PM EDT | 219.00 | 0.69 | 0.69 | 0.71 | +0.13 | +23.21% | 80 | 13,039 | 19.35% |
| IWM240621C00220000 | 2024-04-26 3:38PM EDT | 220.00 | 0.61 | 0.61 | 0.62 | +0.11 | +22.00% | 7,246 | 86,975 | 19.31% |
| IWM240621C00221000 | 2024-04-26 3:59PM EDT | 221.00 | 0.55 | 0.53 | 0.55 | +0.13 | +30.95% | 11 | 59,515 | 19.36% |
| IWM240621C00222000 | 2024-04-26 4:07PM EDT | 222.00 | 0.47 | 0.47 | 0.49 | +0.09 | +23.68% | 35 | 6,293 | 19.43% |
| IWM240621C00223000 | 2024-04-26 3:44PM EDT | 223.00 | 0.41 | 0.41 | 0.43 | +0.11 | +36.67% | 6 | 8,984 | 19.43% |
| IWM240621C00224000 | 2024-04-26 3:05PM EDT | 224.00 | 0.39 | 0.36 | 0.38 | +0.01 | +2.63% | 2,326 | 6,541 | 19.48% |
| IWM240621C00225000 | 2024-04-26 4:00PM EDT | 225.00 | 0.31 | 0.32 | 0.34 | +0.02 | +6.90% | 69 | 69,211 | 19.58% |
| IWM240621C00230000 | 2024-04-26 3:58PM EDT | 230.00 | 0.19 | 0.19 | 0.20 | +0.03 | +18.75% | 183 | 56,374 | 20.17% |
| IWM240621C00235000 | 2024-04-26 3:59PM EDT | 235.00 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 39 | 9,226 | 21.05% |
| IWM240621C00240000 | 2024-04-26 3:45PM EDT | 240.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 50 | 43,163 | 22.02% |
| IWM240621C00245000 | 2024-04-26 3:46PM EDT | 245.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 5 | 12,065 | 22.85% |
| IWM240621C00250000 | 2024-04-26 12:44PM EDT | 250.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 304 | 11,784 | 23.54% |
| IWM240621C00255000 | 2024-04-25 9:32AM EDT | 255.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 21,222 | 24.51% |
| IWM240621C00260000 | 2024-04-24 9:57AM EDT | 260.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 1,612 | 25.00% |
| IWM240621C00265000 | 2024-04-22 10:45AM EDT | 265.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 3,456 | 26.56% |
| IWM240621C00270000 | 2024-04-26 3:59PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 21 | 1,544 | 26.56% |
| IWM240621C00275000 | 2024-03-22 12:09PM EDT | 275.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 1,118 | 27.74% |
| IWM240621C00280000 | 2024-04-11 9:43AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 3,512 | 29.30% |
| IWM240621C00285000 | 2024-04-15 9:57AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 875 | 30.47% |
| IWM240621C00290000 | 2024-04-09 10:11AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 3,157 | 32.03% |
| IWM240621C00295000 | 2024-04-09 3:53PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 4,994 | 33.20% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00085000 | 2024-04-10 3:38PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 5,508 | 65.63% |
| IWM240621P00090000 | 2024-04-18 2:42PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 7,198 | 62.50% |
| IWM240621P00095000 | 2024-04-17 10:55AM EDT | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 35 | 5,322 | 57.81% |
| IWM240621P00100000 | 2024-04-24 1:01PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 11,008 | 59.38% |
| IWM240621P00105000 | 2024-04-18 1:24PM EDT | 105.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 30 | 1,372 | 55.47% |
| IWM240621P00110000 | 2024-04-25 10:13AM EDT | 110.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 25,194 | 53.91% |
| IWM240621P00115000 | 2024-04-23 2:00PM EDT | 115.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 10,929 | 50.39% |
| IWM240621P00120000 | 2024-04-26 3:40PM EDT | 120.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 3 | 27,875 | 48.83% |
| IWM240621P00125000 | 2024-04-26 12:25PM EDT | 125.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1 | 17,896 | 46.29% |
| IWM240621P00130000 | 2024-04-26 12:24PM EDT | 130.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 78 | 16,062 | 44.53% |
| IWM240621P00135000 | 2024-04-26 3:07PM EDT | 135.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 32 | 6,073 | 41.50% |
| IWM240621P00140000 | 2024-04-26 10:12AM EDT | 140.00 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 48 | 46,153 | 39.06% |
| IWM240621P00141000 | 2024-04-19 10:06AM EDT | 141.00 | 0.26 | 0.09 | 0.11 | 0.00 | - | 4 | 7,938 | 38.87% |
| IWM240621P00142000 | 2024-04-26 9:40AM EDT | 142.00 | 0.14 | 0.10 | 0.11 | -0.03 | -17.65% | 33 | 8,058 | 38.18% |
| IWM240621P00143000 | 2024-04-22 10:26AM EDT | 143.00 | 0.12 | 0.10 | 0.12 | -0.14 | -53.85% | 10 | 11,512 | 37.89% |
| IWM240621P00144000 | 2024-04-23 11:22AM EDT | 144.00 | 0.18 | 0.11 | 0.12 | 0.00 | - | 24 | 4,293 | 37.21% |
| IWM240621P00145000 | 2024-04-23 2:59PM EDT | 145.00 | 0.16 | 0.12 | 0.13 | 0.00 | - | 1,000 | 25,019 | 36.87% |
| IWM240621P00146000 | 2024-04-22 2:33PM EDT | 146.00 | 0.24 | 0.12 | 0.14 | 0.00 | - | 20 | 1,913 | 36.52% |
| IWM240621P00147000 | 2024-04-25 9:48AM EDT | 147.00 | 0.22 | 0.13 | 0.14 | 0.00 | - | 1 | 1,644 | 35.84% |
| IWM240621P00148000 | 2024-04-24 1:48PM EDT | 148.00 | 0.19 | 0.14 | 0.15 | 0.00 | - | 5 | 1,255 | 35.45% |
| IWM240621P00149000 | 2024-04-24 1:48PM EDT | 149.00 | 0.20 | 0.14 | 0.16 | 0.00 | - | 10 | 2,639 | 35.06% |
| IWM240621P00150000 | 2024-04-26 3:54PM EDT | 150.00 | 0.15 | 0.15 | 0.17 | -0.08 | -34.78% | 6 | 88,602 | 34.67% |
| IWM240621P00151000 | 2024-04-26 11:10AM EDT | 151.00 | 0.18 | 0.16 | 0.17 | -0.09 | -33.33% | 20 | 3,281 | 33.99% |
| IWM240621P00152000 | 2024-04-24 10:34AM EDT | 152.00 | 0.19 | 0.17 | 0.18 | -0.05 | -20.83% | 117 | 769 | 33.55% |
| IWM240621P00153000 | 2024-04-23 10:22AM EDT | 153.00 | 0.29 | 0.18 | 0.19 | 0.00 | - | 33 | 4,457 | 33.11% |
| IWM240621P00154000 | 2024-04-26 11:10AM EDT | 154.00 | 0.21 | 0.19 | 0.20 | -0.06 | -22.22% | 10 | 3,554 | 32.67% |
| IWM240621P00155000 | 2024-04-22 2:06PM EDT | 155.00 | 0.38 | 0.20 | 0.21 | 0.00 | - | 33 | 38,284 | 32.18% |
| IWM240621P00156000 | 2024-04-22 1:36PM EDT | 156.00 | 0.41 | 0.21 | 0.23 | 0.00 | - | 36 | 9,044 | 31.93% |
| IWM240621P00157000 | 2024-04-24 9:45AM EDT | 157.00 | 0.29 | 0.22 | 0.24 | 0.00 | - | 2 | 5,990 | 31.45% |
| IWM240621P00158000 | 2024-04-26 10:18AM EDT | 158.00 | 0.24 | 0.24 | 0.25 | -0.09 | -27.27% | 194 | 1,726 | 30.91% |
| IWM240621P00159000 | 2024-04-26 9:47AM EDT | 159.00 | 0.31 | 0.25 | 0.27 | -0.03 | -8.82% | 1 | 6,108 | 30.59% |
| IWM240621P00160000 | 2024-04-26 4:12PM EDT | 160.00 | 0.28 | 0.27 | 0.28 | -0.09 | -24.32% | 97 | 100,544 | 30.05% |
| IWM240621P00161000 | 2024-04-26 1:57PM EDT | 161.00 | 0.29 | 0.28 | 0.30 | -0.10 | -25.64% | 19 | 22,192 | 29.69% |
| IWM240621P00162000 | 2024-04-26 2:58PM EDT | 162.00 | 0.29 | 0.30 | 0.32 | -0.13 | -30.95% | 341 | 12,671 | 29.30% |
| IWM240621P00163000 | 2024-04-26 3:55PM EDT | 163.00 | 0.33 | 0.32 | 0.33 | -0.08 | -19.51% | 39 | 11,142 | 28.71% |
| IWM240621P00164000 | 2024-04-26 1:55PM EDT | 164.00 | 0.35 | 0.34 | 0.36 | -0.22 | -38.60% | 134 | 3,320 | 28.44% |
| IWM240621P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 0.37 | 0.36 | 0.38 | -0.14 | -27.45% | 410 | 79,982 | 27.98% |
| IWM240621P00166000 | 2024-04-26 2:31PM EDT | 166.00 | 0.40 | 0.39 | 0.40 | -0.14 | -25.93% | 640 | 1,980 | 27.52% |
| IWM240621P00167000 | 2024-04-26 1:47PM EDT | 167.00 | 0.43 | 0.41 | 0.43 | -0.15 | -25.86% | 18 | 6,552 | 27.15% |
| IWM240621P00168000 | 2024-04-25 3:44PM EDT | 168.00 | 0.50 | 0.44 | 0.46 | -0.11 | -18.03% | 26 | 10,329 | 26.76% |
| IWM240621P00169000 | 2024-04-26 11:10AM EDT | 169.00 | 0.54 | 0.48 | 0.49 | -0.15 | -21.74% | 782 | 6,985 | 26.34% |
| IWM240621P00170000 | 2024-04-26 3:57PM EDT | 170.00 | 0.52 | 0.51 | 0.53 | -0.15 | -22.39% | 2,407 | 112,304 | 26.00% |
| IWM240621P00171000 | 2024-04-25 1:46PM EDT | 171.00 | 0.56 | 0.55 | 0.57 | -0.21 | -27.27% | 8 | 12,844 | 25.65% |
| IWM240621P00172000 | 2024-04-26 3:17PM EDT | 172.00 | 0.60 | 0.60 | 0.61 | -0.28 | -31.82% | 63 | 5,988 | 25.24% |
| IWM240621P00173000 | 2024-04-26 1:30PM EDT | 173.00 | 0.66 | 0.65 | 0.66 | -0.26 | -28.26% | 5 | 13,931 | 24.92% |
| IWM240621P00174000 | 2024-04-26 1:57PM EDT | 174.00 | 0.70 | 0.70 | 0.71 | -0.28 | -28.57% | 14 | 6,489 | 24.55% |
| IWM240621P00175000 | 2024-04-26 3:44PM EDT | 175.00 | 0.77 | 0.76 | 0.77 | -0.25 | -24.51% | 103 | 83,461 | 24.23% |
| IWM240621P00176000 | 2024-04-26 3:41PM EDT | 176.00 | 0.82 | 0.82 | 0.84 | -0.31 | -27.43% | 49 | 3,226 | 23.95% |
| IWM240621P00177000 | 2024-04-26 4:07PM EDT | 177.00 | 0.89 | 0.89 | 0.91 | -0.27 | -23.28% | 106 | 3,220 | 23.62% |
| IWM240621P00178000 | 2024-04-26 3:48PM EDT | 178.00 | 0.98 | 0.97 | 0.99 | -0.34 | -25.76% | 67 | 4,892 | 23.32% |
| IWM240621P00179000 | 2024-04-26 1:58PM EDT | 179.00 | 1.05 | 1.05 | 1.07 | -0.38 | -26.57% | 31 | 9,956 | 22.97% |
| IWM240621P00180000 | 2024-04-26 3:57PM EDT | 180.00 | 1.16 | 1.15 | 1.17 | -0.43 | -27.04% | 847 | 117,819 | 22.71% |
| IWM240621P00181000 | 2024-04-26 3:39PM EDT | 181.00 | 1.26 | 1.25 | 1.28 | -0.45 | -26.32% | 104 | 15,607 | 22.45% |
| IWM240621P00182000 | 2024-04-26 3:49PM EDT | 182.00 | 1.37 | 1.37 | 1.39 | -0.53 | -27.89% | 131 | 16,318 | 22.13% |
| IWM240621P00183000 | 2024-04-26 3:59PM EDT | 183.00 | 1.48 | 1.49 | 1.52 | -0.51 | -25.63% | 1,261 | 12,887 | 21.88% |
| IWM240621P00184000 | 2024-04-26 3:57PM EDT | 184.00 | 1.64 | 1.63 | 1.66 | -0.55 | -25.11% | 580 | 26,697 | 21.61% |
| IWM240621P00185000 | 2024-04-26 3:57PM EDT | 185.00 | 1.78 | 1.78 | 1.81 | -0.56 | -23.93% | 1,459 | 112,860 | 21.34% |
| IWM240621P00186000 | 2024-04-26 3:48PM EDT | 186.00 | 1.97 | 1.95 | 1.97 | -0.61 | -23.64% | 1,372 | 29,247 | 21.06% |
| IWM240621P00187000 | 2024-04-26 4:09PM EDT | 187.00 | 2.14 | 2.13 | 2.16 | -0.61 | -22.18% | 40,515 | 65,183 | 20.84% |
| IWM240621P00188000 | 2024-04-26 4:12PM EDT | 188.00 | 2.34 | 2.33 | 2.35 | -0.66 | -22.00% | 1,382 | 34,860 | 20.56% |
| IWM240621P00189000 | 2024-04-26 3:59PM EDT | 189.00 | 2.52 | 2.54 | 2.57 | -0.78 | -23.64% | 6,798 | 7,427 | 20.33% |
| IWM240621P00190000 | 2024-04-26 4:14PM EDT | 190.00 | 2.80 | 2.77 | 2.80 | -0.84 | -23.08% | 6,641 | 83,242 | 20.08% |
| IWM240621P00191000 | 2024-04-26 3:58PM EDT | 191.00 | 3.00 | 3.02 | 3.05 | -0.87 | -22.48% | 78 | 21,031 | 19.83% |
| IWM240621P00192000 | 2024-04-26 3:59PM EDT | 192.00 | 3.29 | 3.29 | 3.33 | -1.05 | -24.19% | 298 | 40,737 | 19.62% |
| IWM240621P00193000 | 2024-04-26 3:53PM EDT | 193.00 | 3.62 | 3.58 | 3.62 | -1.01 | -21.81% | 244 | 6,516 | 19.36% |
| IWM240621P00194000 | 2024-04-26 3:58PM EDT | 194.00 | 3.90 | 3.90 | 3.94 | -1.04 | -21.05% | 182 | 15,775 | 19.14% |
| IWM240621P00195000 | 2024-04-26 3:59PM EDT | 195.00 | 4.25 | 4.23 | 4.28 | -1.10 | -20.56% | 12,511 | 90,984 | 18.90% |
| IWM240621P00196000 | 2024-04-26 4:10PM EDT | 196.00 | 4.60 | 4.60 | 4.64 | -1.15 | -20.00% | 67 | 29,881 | 18.65% |
| IWM240621P00197000 | 2024-04-26 4:09PM EDT | 197.00 | 5.01 | 4.99 | 5.04 | -1.25 | -19.97% | 198 | 15,567 | 18.44% |
| IWM240621P00198000 | 2024-04-26 3:59PM EDT | 198.00 | 5.43 | 5.40 | 5.46 | -1.36 | -20.03% | 367 | 11,217 | 18.21% |
| IWM240621P00199000 | 2024-04-26 3:55PM EDT | 199.00 | 5.92 | 5.85 | 5.90 | -1.29 | -17.89% | 1,447 | 4,301 | 17.96% |
| IWM240621P00200000 | 2024-04-26 4:14PM EDT | 200.00 | 6.37 | 6.35 | 6.38 | -1.53 | -19.37% | 5,137 | 88,924 | 17.75% |
| IWM240621P00201000 | 2024-04-26 12:40PM EDT | 201.00 | 6.93 | 6.84 | 6.89 | -1.43 | -17.11% | 12 | 3,027 | 17.54% |
| IWM240621P00202000 | 2024-04-26 3:38PM EDT | 202.00 | 7.46 | 7.36 | 7.43 | -1.40 | -15.80% | 34 | 15,959 | 17.32% |
| IWM240621P00203000 | 2024-04-26 3:19PM EDT | 203.00 | 7.95 | 7.92 | 8.01 | -1.40 | -14.97% | 19 | 2,001 | 17.15% |
| IWM240621P00204000 | 2024-04-26 12:37PM EDT | 204.00 | 8.61 | 8.52 | 8.61 | -1.87 | -17.84% | 12 | 3,352 | 16.94% |
| IWM240621P00205000 | 2024-04-26 11:16AM EDT | 205.00 | 9.83 | 9.14 | 9.24 | -1.24 | -11.20% | 49 | 29,468 | 16.72% |
| IWM240621P00206000 | 2024-04-26 12:12PM EDT | 206.00 | 10.09 | 9.78 | 9.89 | -2.20 | -17.90% | 3 | 3,594 | 16.48% |
| IWM240621P00207000 | 2024-04-26 12:08PM EDT | 207.00 | 10.83 | 10.46 | 10.57 | -2.75 | -20.25% | 26 | 3,193 | 16.22% |
| IWM240621P00208000 | 2024-04-26 9:32AM EDT | 208.00 | 12.86 | 11.13 | 11.31 | -3.28 | -20.32% | 3 | 7,669 | 16.10% |
| IWM240621P00209000 | 2024-04-26 11:56AM EDT | 209.00 | 12.39 | 11.85 | 12.04 | +0.16 | +1.31% | 4 | 3,742 | 15.81% |
| IWM240621P00210000 | 2024-04-26 1:48PM EDT | 210.00 | 12.65 | 12.60 | 12.80 | -4.02 | -24.12% | 17 | 10,480 | 15.53% |
| IWM240621P00211000 | 2024-04-22 1:16PM EDT | 211.00 | 16.57 | 13.38 | 13.59 | 0.00 | - | 1 | 1,170 | 15.25% |
| IWM240621P00212000 | 2024-04-19 11:19AM EDT | 212.00 | 19.23 | 14.17 | 14.39 | 0.00 | - | 17 | 1,559 | 14.87% |
| IWM240621P00213000 | 2024-04-26 10:36AM EDT | 213.00 | 15.33 | 15.00 | 15.21 | +4.49 | +41.42% | 1 | 983 | 14.41% |
| IWM240621P00214000 | 2024-04-23 10:44AM EDT | 214.00 | 16.15 | 15.84 | 16.07 | 0.00 | - | 1 | 579 | 14.04% |
| IWM240621P00215000 | 2024-04-26 11:38AM EDT | 215.00 | 17.45 | 16.71 | 16.94 | +0.05 | +0.29% | 4 | 6,861 | 13.50% |
| IWM240621P00216000 | 2024-04-25 11:31AM EDT | 216.00 | 21.14 | 17.61 | 17.84 | 0.00 | - | 2 | 135 | 12.96% |
| IWM240621P00217000 | 2024-04-25 10:54AM EDT | 217.00 | 22.15 | 18.49 | 18.79 | 0.00 | - | 2 | 77 | 12.82% |
| IWM240621P00218000 | 2024-04-09 11:08AM EDT | 218.00 | 14.48 | 19.41 | 19.72 | 0.00 | - | 2 | 2 | 12.06% |
| IWM240621P00219000 | 2024-04-25 11:25AM EDT | 219.00 | 23.94 | 20.35 | 20.67 | 0.00 | - | 8 | 2 | 11.04% |
| IWM240621P00220000 | 2024-04-23 2:54PM EDT | 220.00 | 21.02 | 21.31 | 21.63 | 0.00 | - | 3 | 6 | 0.00% |
| IWM240621P00221000 | 2024-03-28 10:00AM EDT | 221.00 | 12.88 | 22.29 | 22.61 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240621P00222000 | 2024-03-21 12:41PM EDT | 222.00 | 15.67 | 28.63 | 29.04 | 0.00 | - | 17 | 0 | 43.34% |
| IWM240621P00223000 | 2024-04-15 3:17PM EDT | 223.00 | 27.95 | 24.28 | 24.61 | 0.00 | - | 50 | 0 | 0.00% |
| IWM240621P00224000 | 2024-03-21 1:39PM EDT | 224.00 | 16.95 | 30.63 | 31.04 | 0.00 | - | 1 | 0 | 45.04% |
| IWM240621P00225000 | 2024-04-17 1:57PM EDT | 225.00 | 30.37 | 26.28 | 26.61 | 0.00 | - | 25 | 15 | 0.00% |
| IWM240621P00230000 | 2024-04-26 10:18AM EDT | 230.00 | 31.67 | 31.28 | 31.61 | -5.04 | -13.73% | 15 | 0 | 0.00% |
| IWM240621P00235000 | 2024-04-17 3:54PM EDT | 235.00 | 41.49 | 36.28 | 36.61 | 0.00 | - | 16 | 0 | 0.00% |
| IWM240621P00240000 | 2024-04-19 3:46PM EDT | 240.00 | 47.73 | 41.28 | 41.61 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240621P00245000 | 2024-03-26 3:32PM EDT | 245.00 | 39.45 | 48.66 | 49.09 | 0.00 | - | 1 | 0 | 46.58% |
| IWM240621P00250000 | 2024-04-24 2:22PM EDT | 250.00 | 52.61 | 51.27 | 51.61 | 0.00 | - | 117 | 0 | 0.00% |
| IWM240621P00255000 | 2024-04-24 3:53PM EDT | 255.00 | 57.21 | 56.27 | 56.60 | 0.00 | - | 10 | 5 | 0.00% |
| IWM240621P00260000 | 2024-04-24 3:53PM EDT | 260.00 | 62.23 | 61.27 | 61.60 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240621P00270000 | 2024-02-01 4:54PM EDT | 270.00 | 74.87 | 64.25 | 64.70 | 0.00 | - | - | 0 | 0.00% |
| IWM240621P00275000 | 2024-03-15 12:37PM EDT | 275.00 | 73.37 | 75.89 | 76.45 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240621P00280000 | 2023-09-27 3:55PM EDT | 280.00 | 104.01 | 117.59 | 118.11 | 0.00 | - | 1 | 0 | 192.36% |
| IWM240621P00285000 | 2023-09-27 3:55PM EDT | 285.00 | 109.05 | 122.59 | 123.11 | 0.00 | - | 1 | 0 | 195.58% |
| IWM240621P00290000 | 2024-04-26 11:38AM EDT | 290.00 | 91.99 | 91.27 | 91.60 | -24.22 | -20.84% | 4 | 0 | 0.00% |
| IWM240621P00295000 | 2024-04-12 3:13PM EDT | 295.00 | 97.18 | 96.27 | 96.60 | 0.00 | - | 2 | 0 | 0.00% |
