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
59 096,71 -518,91 (-0,87 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240816C00100000 | 2024-03-19 11:07AM EDT | 100.00 | 102.00 | 93.86 | 94.37 | 0.00 | - | 5 | 11 | 0.00% |
| IWM240816C00140000 | 2024-02-15 4:38PM EDT | 140.00 | 67.63 | 64.73 | 65.27 | 0.00 | - | 1 | 0 | 70.84% |
| IWM240816C00145000 | 2024-03-27 12:21PM EDT | 145.00 | 65.54 | 55.55 | 55.93 | 0.00 | - | 2 | 1 | 47.67% |
| IWM240816C00150000 | 2024-03-27 12:20PM EDT | 150.00 | 60.73 | 50.73 | 51.11 | 0.00 | - | 2 | 2 | 44.65% |
| IWM240816C00159000 | 2024-02-28 11:11AM EDT | 159.00 | 48.65 | 54.53 | 55.31 | 0.00 | - | - | 1 | 80.48% |
| IWM240816C00160000 | 2024-03-18 12:44PM EDT | 160.00 | 45.83 | 36.67 | 37.14 | 0.00 | - | 2 | 6 | 0.00% |
| IWM240816C00164000 | 2024-03-19 9:43AM EDT | 164.00 | 40.30 | 32.75 | 33.12 | 0.00 | - | 1 | 2 | 0.00% |
| IWM240816C00165000 | 2024-04-17 12:11PM EDT | 165.00 | 33.33 | 36.49 | 36.86 | 0.00 | - | 1 | 16 | 36.14% |
| IWM240816C00166000 | 2024-02-21 10:36AM EDT | 166.00 | 37.28 | 43.00 | 43.52 | 0.00 | - | - | 1 | 59.13% |
| IWM240816C00169000 | 2024-04-19 4:04PM EDT | 169.00 | 28.82 | 32.82 | 33.17 | 0.00 | - | 2 | 5 | 34.09% |
| IWM240816C00170000 | 2024-04-19 4:04PM EDT | 170.00 | 27.94 | 31.91 | 32.20 | 0.00 | - | 6 | 19 | 33.40% |
| IWM240816C00171000 | 2024-03-22 4:07PM EDT | 171.00 | 38.51 | 26.93 | 27.24 | 0.00 | - | 1 | 2 | 0.00% |
| IWM240816C00172000 | 2024-03-28 10:31AM EDT | 172.00 | 42.83 | 30.13 | 30.39 | 0.00 | - | 1 | 10 | 32.44% |
| IWM240816C00173000 | 2024-04-26 9:40AM EDT | 173.00 | 28.43 | 29.24 | 29.49 | +3.03 | +11.93% | 5 | 1 | 31.96% |
| IWM240816C00174000 | 2024-02-15 10:53AM EDT | 174.00 | 34.32 | 33.03 | 33.46 | 0.00 | - | 1 | 0 | 45.94% |
| IWM240816C00175000 | 2024-04-23 1:18PM EDT | 175.00 | 27.99 | 27.47 | 27.71 | 0.00 | - | 4 | 49 | 31.03% |
| IWM240816C00176000 | 2024-04-24 9:47AM EDT | 176.00 | 26.85 | 26.59 | 26.84 | 0.00 | - | 5 | 8 | 30.61% |
| IWM240816C00177000 | 2024-04-19 11:04AM EDT | 177.00 | 21.45 | 25.73 | 25.97 | 0.00 | - | 1 | 20 | 30.17% |
| IWM240816C00178000 | 2024-04-17 10:55AM EDT | 178.00 | 22.73 | 24.87 | 25.11 | 0.00 | - | 1 | 9 | 29.75% |
| IWM240816C00179000 | 2024-04-22 12:06PM EDT | 179.00 | 21.08 | 24.02 | 24.26 | 0.00 | - | 1 | 3 | 29.35% |
| IWM240816C00180000 | 2024-04-26 12:03PM EDT | 180.00 | 23.04 | 23.18 | 23.41 | -0.89 | -3.72% | 4 | 395 | 28.93% |
| IWM240816C00181000 | 2024-04-26 3:56PM EDT | 181.00 | 22.38 | 22.32 | 22.63 | +3.40 | +17.91% | 85 | 49 | 28.68% |
| IWM240816C00182000 | 2024-04-26 12:04PM EDT | 182.00 | 21.64 | 21.53 | 21.76 | -6.90 | -24.18% | 52 | 7 | 28.17% |
| IWM240816C00183000 | 2024-04-24 10:24AM EDT | 183.00 | 21.24 | 20.72 | 20.94 | 0.00 | - | 2 | 6 | 27.77% |
| IWM240816C00184000 | 2024-04-26 2:36PM EDT | 184.00 | 20.07 | 19.92 | 20.14 | +1.85 | +10.15% | 26 | 13 | 27.41% |
| IWM240816C00185000 | 2024-04-26 2:35PM EDT | 185.00 | 19.25 | 19.13 | 19.35 | -0.81 | -4.04% | 32 | 167 | 27.06% |
| IWM240816C00186000 | 2024-04-24 11:57AM EDT | 186.00 | 17.31 | 18.36 | 18.58 | 0.00 | - | 16 | 923 | 26.74% |
| IWM240816C00187000 | 2024-04-26 12:58PM EDT | 187.00 | 17.91 | 17.60 | 17.81 | 0.00 | - | 1 | 728 | 26.39% |
| IWM240816C00188000 | 2024-04-24 10:11AM EDT | 188.00 | 17.31 | 16.85 | 17.06 | 0.00 | - | 26 | 36 | 26.07% |
| IWM240816C00189000 | 2024-04-26 2:36PM EDT | 189.00 | 16.26 | 16.12 | 16.33 | +2.47 | +17.91% | 37 | 816 | 25.77% |
| IWM240816C00190000 | 2024-04-26 10:40AM EDT | 190.00 | 15.48 | 15.40 | 15.60 | +1.93 | +14.24% | 18 | 270 | 25.45% |
| IWM240816C00191000 | 2024-04-26 2:22PM EDT | 191.00 | 14.86 | 14.78 | 14.92 | +1.50 | +11.23% | 4 | 161 | 25.22% |
| IWM240816C00192000 | 2024-04-25 11:19AM EDT | 192.00 | 11.94 | 14.09 | 14.20 | 0.00 | - | 22 | 175 | 24.87% |
| IWM240816C00193000 | 2024-04-26 1:31PM EDT | 193.00 | 13.62 | 13.42 | 13.53 | -0.36 | -2.58% | 1 | 201 | 24.61% |
| IWM240816C00194000 | 2024-04-24 12:40PM EDT | 194.00 | 11.94 | 12.77 | 12.87 | 0.00 | - | 7 | 314 | 24.34% |
| IWM240816C00195000 | 2024-04-26 10:17AM EDT | 195.00 | 12.29 | 12.13 | 12.21 | +1.29 | +11.73% | 10 | 21,608 | 24.04% |
| IWM240816C00196000 | 2024-04-24 10:29AM EDT | 196.00 | 11.62 | 11.51 | 11.61 | 0.00 | - | 10 | 131 | 23.85% |
| IWM240816C00197000 | 2024-04-26 12:31PM EDT | 197.00 | 10.98 | 10.91 | 11.00 | +1.28 | +13.20% | 118 | 400 | 23.60% |
| IWM240816C00198000 | 2024-04-26 1:31PM EDT | 198.00 | 10.50 | 10.32 | 10.41 | -0.45 | -4.11% | 88 | 345 | 23.37% |
| IWM240816C00199000 | 2024-04-26 3:57PM EDT | 199.00 | 9.70 | 9.76 | 9.84 | +1.58 | +19.46% | 35 | 886 | 23.14% |
| IWM240816C00200000 | 2024-04-26 1:30PM EDT | 200.00 | 9.38 | 9.21 | 9.29 | +1.16 | +14.11% | 82 | 2,905 | 22.93% |
| IWM240816C00201000 | 2024-04-26 1:07PM EDT | 201.00 | 8.80 | 8.69 | 8.76 | +0.47 | +5.64% | 2 | 1,194 | 22.73% |
| IWM240816C00202000 | 2024-04-26 9:50AM EDT | 202.00 | 8.05 | 8.18 | 8.26 | +0.47 | +6.20% | 1 | 758 | 22.56% |
| IWM240816C00203000 | 2024-04-26 9:30AM EDT | 203.00 | 6.94 | 7.70 | 7.76 | +0.74 | +11.94% | 6 | 600 | 22.35% |
| IWM240816C00204000 | 2024-04-25 10:42AM EDT | 204.00 | 7.11 | 7.23 | 7.30 | +1.34 | +23.22% | 1 | 2,185 | 22.20% |
| IWM240816C00205000 | 2024-04-26 11:13AM EDT | 205.00 | 6.54 | 6.79 | 6.85 | +0.66 | +11.22% | 4 | 2,839 | 22.03% |
| IWM240816C00206000 | 2024-04-25 11:55AM EDT | 206.00 | 5.15 | 6.36 | 6.42 | 0.00 | - | 1 | 765 | 21.88% |
| IWM240816C00207000 | 2024-04-25 9:40AM EDT | 207.00 | 4.75 | 5.96 | 6.03 | 0.00 | - | 1 | 2,759 | 21.77% |
| IWM240816C00208000 | 2024-04-26 4:08PM EDT | 208.00 | 5.61 | 5.57 | 5.64 | -0.17 | -2.94% | 4 | 6,631 | 21.63% |
| IWM240816C00209000 | 2024-04-26 1:18PM EDT | 209.00 | 5.37 | 5.20 | 5.25 | +0.86 | +19.07% | 2 | 5,318 | 21.45% |
| IWM240816C00210000 | 2024-04-26 3:33PM EDT | 210.00 | 4.82 | 4.85 | 4.91 | +0.62 | +14.76% | 2 | 6,573 | 21.36% |
| IWM240816C00211000 | 2024-04-25 4:13PM EDT | 211.00 | 3.92 | 4.52 | 4.58 | 0.00 | - | 303 | 696 | 21.25% |
| IWM240816C00212000 | 2024-04-25 3:25PM EDT | 212.00 | 3.79 | 4.21 | 4.25 | 0.00 | - | 26 | 7,210 | 21.10% |
| IWM240816C00213000 | 2024-04-24 3:44PM EDT | 213.00 | 3.82 | 3.91 | 3.95 | 0.00 | - | 1 | 772 | 21.00% |
| IWM240816C00214000 | 2024-04-23 1:01PM EDT | 214.00 | 4.03 | 3.63 | 3.67 | 0.00 | - | 3 | 614 | 20.90% |
| IWM240816C00215000 | 2024-04-26 3:54PM EDT | 215.00 | 3.35 | 3.36 | 3.41 | +0.48 | +16.72% | 21 | 9,636 | 20.82% |
| IWM240816C00216000 | 2024-04-25 11:04AM EDT | 216.00 | 2.47 | 3.11 | 3.15 | 0.00 | - | 1 | 1,077 | 20.70% |
| IWM240816C00217000 | 2024-04-26 9:42AM EDT | 217.00 | 2.76 | 2.88 | 2.94 | +0.42 | +17.95% | 1 | 11,450 | 20.69% |
| IWM240816C00218000 | 2024-04-26 4:07PM EDT | 218.00 | 2.67 | 2.66 | 2.70 | +0.64 | +31.53% | 1 | 1,459 | 20.55% |
| IWM240816C00219000 | 2024-04-22 1:31PM EDT | 219.00 | 2.21 | 2.45 | 2.49 | 0.00 | - | 10 | 1,561 | 20.47% |
| IWM240816C00220000 | 2024-04-26 12:25PM EDT | 220.00 | 2.30 | 2.25 | 2.30 | +0.35 | +17.95% | 364 | 38,221 | 20.40% |
| IWM240816C00221000 | 2024-04-26 1:00PM EDT | 221.00 | 2.19 | 2.07 | 2.12 | +0.29 | +15.26% | 3 | 249 | 20.33% |
| IWM240816C00222000 | 2024-04-24 11:10AM EDT | 222.00 | 1.86 | 1.91 | 1.95 | +0.03 | +1.64% | 249 | 761 | 20.26% |
| IWM240816C00223000 | 2024-04-26 3:17PM EDT | 223.00 | 1.79 | 1.75 | 1.80 | +0.39 | +27.86% | 37 | 373 | 20.23% |
| IWM240816C00224000 | 2024-04-26 10:30AM EDT | 224.00 | 1.61 | 1.61 | 1.64 | +0.31 | +23.85% | 2 | 4,519 | 20.12% |
| IWM240816C00225000 | 2024-04-26 11:50AM EDT | 225.00 | 1.46 | 1.48 | 1.52 | +0.33 | +29.20% | 18 | 8,461 | 20.12% |
| IWM240816C00230000 | 2024-04-25 9:41AM EDT | 230.00 | 1.01 | 0.96 | 0.99 | +0.24 | +31.17% | 2 | 9,370 | 19.96% |
| IWM240816C00235000 | 2024-04-26 3:39PM EDT | 235.00 | 0.64 | 0.63 | 0.66 | +0.12 | +23.08% | 23 | 2,489 | 20.04% |
| IWM240816C00240000 | 2024-04-26 11:25AM EDT | 240.00 | 0.43 | 0.42 | 0.45 | +0.05 | +13.16% | 3 | 2,798 | 20.26% |
| IWM240816C00245000 | 2024-04-26 1:08PM EDT | 245.00 | 0.30 | 0.30 | 0.33 | +0.04 | +15.38% | 2 | 1,292 | 20.75% |
| IWM240816C00250000 | 2024-04-26 4:01PM EDT | 250.00 | 0.23 | 0.23 | 0.25 | +0.02 | +9.52% | 34 | 2,937 | 21.34% |
| IWM240816C00255000 | 2024-04-25 3:20PM EDT | 255.00 | 0.16 | 0.17 | 0.20 | 0.00 | - | 100 | 1,274 | 22.05% |
| IWM240816C00260000 | 2024-04-25 1:24PM EDT | 260.00 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 10 | 6,120 | 22.51% |
| IWM240816C00265000 | 2024-04-25 12:51PM EDT | 265.00 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 1 | 374 | 23.10% |
| IWM240816C00270000 | 2024-04-26 4:01PM EDT | 270.00 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 2 | 769 | 23.83% |
| IWM240816C00275000 | 2024-04-24 11:21AM EDT | 275.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 635 | 23.93% |
| IWM240816C00280000 | 2024-04-24 10:14AM EDT | 280.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 13 | 3,397 | 24.71% |
| IWM240816C00285000 | 2024-04-11 10:15AM EDT | 285.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 96 | 25.20% |
| IWM240816C00290000 | 2024-04-16 1:29PM EDT | 290.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 10 | 488 | 25.68% |
| IWM240816C00295000 | 2024-04-26 11:33AM EDT | 295.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 2,434 | 25.98% |
| IWM240816C00300000 | 2024-04-18 10:40AM EDT | 300.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 386 | 26.95% |
| IWM240816C00305000 | 2024-04-19 12:30PM EDT | 305.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 358 | 26.76% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240816P00095000 | 2024-04-23 11:26AM EDT | 95.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 50 | 4,878 | 51.37% |
| IWM240816P00100000 | 2024-04-23 4:12PM EDT | 100.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 32 | 49.71% |
| IWM240816P00105000 | 2024-04-25 10:07AM EDT | 105.00 | 0.12 | 0.08 | 0.09 | 0.00 | - | 177 | 2,189 | 47.07% |
| IWM240816P00110000 | 2024-04-25 10:24AM EDT | 110.00 | 0.14 | 0.09 | 0.12 | 0.00 | - | 1 | 162 | 45.51% |
| IWM240816P00115000 | 2024-04-19 12:05PM EDT | 115.00 | 0.22 | 0.12 | 0.14 | 0.00 | - | 1 | 538 | 43.16% |
| IWM240816P00120000 | 2024-04-25 11:08AM EDT | 120.00 | 0.20 | 0.14 | 0.17 | 0.00 | - | 103 | 505 | 41.21% |
| IWM240816P00125000 | 2024-04-26 10:26AM EDT | 125.00 | 0.19 | 0.18 | 0.20 | -0.03 | -13.64% | 100 | 538 | 39.06% |
| IWM240816P00130000 | 2024-04-26 10:33AM EDT | 130.00 | 0.23 | 0.22 | 0.24 | -0.05 | -17.86% | 1 | 302 | 37.11% |
| IWM240816P00135000 | 2024-04-26 3:07PM EDT | 135.00 | 0.28 | 0.26 | 0.29 | -0.05 | -15.15% | 1 | 245 | 35.21% |
| IWM240816P00140000 | 2024-04-26 10:06AM EDT | 140.00 | 0.34 | 0.32 | 0.34 | -0.05 | -12.82% | 21 | 2,996 | 33.15% |
| IWM240816P00145000 | 2024-04-26 12:49PM EDT | 145.00 | 0.42 | 0.39 | 0.42 | -0.07 | -14.29% | 23 | 935 | 31.42% |
| IWM240816P00150000 | 2024-04-26 12:49PM EDT | 150.00 | 0.50 | 0.48 | 0.51 | -0.08 | -13.79% | 8 | 592 | 29.59% |
| IWM240816P00151000 | 2024-04-10 9:29AM EDT | 151.00 | 0.75 | 0.51 | 0.53 | 0.00 | - | 92 | 337 | 29.22% |
| IWM240816P00152000 | 2024-04-01 11:53AM EDT | 152.00 | 0.57 | 0.53 | 0.56 | 0.00 | - | 1 | 187 | 28.96% |
| IWM240816P00153000 | 2024-04-22 9:38AM EDT | 153.00 | 1.01 | 0.55 | 0.58 | 0.00 | - | 1 | 219 | 28.57% |
| IWM240816P00154000 | 2024-04-22 9:59AM EDT | 154.00 | 1.01 | 0.58 | 0.61 | 0.00 | - | 1 | 590 | 28.27% |
| IWM240816P00155000 | 2024-04-22 10:20AM EDT | 155.00 | 1.02 | 0.60 | 0.62 | 0.00 | - | 4 | 579 | 27.76% |
| IWM240816P00156000 | 2024-04-01 1:27PM EDT | 156.00 | 0.67 | 0.63 | 0.66 | 0.00 | - | 31 | 37 | 27.54% |
| IWM240816P00157000 | 2024-04-26 1:43PM EDT | 157.00 | 0.70 | 0.66 | 0.68 | -0.15 | -17.65% | 1 | 8,009 | 27.12% |
| IWM240816P00158000 | 2024-04-22 11:41AM EDT | 158.00 | 1.17 | 0.70 | 0.72 | 0.00 | - | 2 | 101 | 26.86% |
| IWM240816P00159000 | 2024-04-23 9:43AM EDT | 159.00 | 1.02 | 0.73 | 0.76 | 0.00 | - | 1 | 112 | 26.58% |
| IWM240816P00160000 | 2024-04-26 11:08AM EDT | 160.00 | 0.82 | 0.77 | 0.79 | -0.11 | -11.83% | 1 | 9,041 | 26.20% |
| IWM240816P00161000 | 2024-04-26 1:08PM EDT | 161.00 | 0.84 | 0.81 | 0.84 | -0.18 | -17.65% | 1 | 165 | 25.97% |
| IWM240816P00162000 | 2024-04-26 1:16PM EDT | 162.00 | 0.87 | 0.85 | 0.88 | -0.23 | -20.91% | 7 | 159 | 25.64% |
| IWM240816P00163000 | 2024-04-26 1:40PM EDT | 163.00 | 0.93 | 0.90 | 0.93 | -0.72 | -43.64% | 1 | 1,603 | 25.37% |
| IWM240816P00164000 | 2024-04-22 11:17AM EDT | 164.00 | 1.60 | 0.94 | 0.97 | 0.00 | - | 2 | 312 | 25.01% |
| IWM240816P00165000 | 2024-04-26 2:40PM EDT | 165.00 | 1.03 | 1.00 | 1.03 | -0.12 | -10.43% | 2 | 5,819 | 24.77% |
| IWM240816P00166000 | 2024-04-26 12:16PM EDT | 166.00 | 1.10 | 1.05 | 1.08 | -0.82 | -42.71% | 68 | 101 | 24.44% |
| IWM240816P00167000 | 2024-04-22 12:54PM EDT | 167.00 | 1.70 | 1.11 | 1.14 | 0.00 | - | 1 | 194 | 24.16% |
| IWM240816P00168000 | 2024-04-25 3:31PM EDT | 168.00 | 1.42 | 1.18 | 1.20 | 0.00 | - | 1 | 365 | 23.85% |
| IWM240816P00169000 | 2024-04-25 9:31AM EDT | 169.00 | 1.28 | 1.24 | 1.27 | -0.43 | -25.15% | 1 | 293 | 23.58% |
| IWM240816P00170000 | 2024-04-26 3:03PM EDT | 170.00 | 1.32 | 1.32 | 1.35 | -0.39 | -22.81% | 4 | 10,552 | 23.35% |
| IWM240816P00171000 | 2024-04-17 1:19PM EDT | 171.00 | 2.42 | 1.40 | 1.43 | 0.00 | - | 10 | 184 | 23.09% |
| IWM240816P00172000 | 2024-04-15 1:41PM EDT | 172.00 | 2.46 | 1.48 | 1.51 | 0.00 | - | 80 | 1,144 | 22.80% |
| IWM240816P00173000 | 2024-04-22 9:38AM EDT | 173.00 | 1.57 | 1.57 | 1.60 | -1.12 | -41.64% | 1 | 1,217 | 22.55% |
| IWM240816P00174000 | 2024-04-25 2:27PM EDT | 174.00 | 2.04 | 1.67 | 1.70 | 0.00 | - | 302 | 522 | 22.31% |
| IWM240816P00175000 | 2024-04-26 1:56PM EDT | 175.00 | 1.79 | 1.77 | 1.81 | -0.42 | -19.00% | 4 | 1,191 | 22.08% |
| IWM240816P00176000 | 2024-04-25 2:26PM EDT | 176.00 | 2.30 | 1.88 | 1.92 | 0.00 | - | 502 | 634 | 21.83% |
| IWM240816P00177000 | 2024-04-26 1:01PM EDT | 177.00 | 2.04 | 2.00 | 2.04 | -0.15 | -6.85% | 2 | 1,304 | 21.60% |
| IWM240816P00178000 | 2024-04-26 10:53AM EDT | 178.00 | 2.30 | 2.13 | 2.17 | -0.60 | -20.69% | 1 | 692 | 21.37% |
| IWM240816P00179000 | 2024-04-24 11:20AM EDT | 179.00 | 2.66 | 2.26 | 2.30 | 0.00 | - | 2 | 2,404 | 21.11% |
| IWM240816P00180000 | 2024-04-26 11:52AM EDT | 180.00 | 2.56 | 2.41 | 2.45 | -0.78 | -23.35% | 26 | 15,385 | 20.90% |
| IWM240816P00181000 | 2024-04-26 10:04AM EDT | 181.00 | 2.63 | 2.56 | 2.61 | -1.07 | -28.92% | 1 | 477 | 20.69% |
| IWM240816P00182000 | 2024-04-23 3:48PM EDT | 182.00 | 2.89 | 2.73 | 2.78 | -0.07 | -2.36% | 3 | 4,269 | 20.48% |
| IWM240816P00183000 | 2024-04-26 2:07PM EDT | 183.00 | 2.92 | 2.91 | 2.95 | -0.73 | -20.00% | 4 | 943 | 20.23% |
| IWM240816P00184000 | 2024-04-25 10:16AM EDT | 184.00 | 4.23 | 3.10 | 3.14 | 0.00 | - | 30 | 891 | 20.02% |
| IWM240816P00185000 | 2024-04-26 3:58PM EDT | 185.00 | 3.31 | 3.30 | 3.35 | -0.72 | -17.87% | 1,527 | 6,279 | 19.84% |
| IWM240816P00186000 | 2024-04-26 1:50PM EDT | 186.00 | 3.54 | 3.52 | 3.56 | -0.25 | -6.60% | 18 | 1,689 | 19.61% |
| IWM240816P00187000 | 2024-04-26 2:50PM EDT | 187.00 | 3.79 | 3.75 | 3.79 | -0.16 | -4.05% | 1 | 3,074 | 19.41% |
| IWM240816P00188000 | 2024-04-26 3:58PM EDT | 188.00 | 4.01 | 3.99 | 4.04 | -2.04 | -33.72% | 9 | 404 | 19.23% |
| IWM240816P00189000 | 2024-04-23 10:20AM EDT | 189.00 | 4.77 | 4.25 | 4.31 | 0.00 | - | 1 | 2,876 | 19.06% |
| IWM240816P00190000 | 2024-04-26 4:10PM EDT | 190.00 | 4.52 | 4.52 | 4.58 | -0.83 | -15.51% | 610 | 29,352 | 18.85% |
| IWM240816P00191000 | 2024-04-26 12:37PM EDT | 191.00 | 4.90 | 4.81 | 4.87 | 0.00 | - | 5 | 224 | 18.65% |
| IWM240816P00192000 | 2024-04-26 2:50PM EDT | 192.00 | 5.12 | 5.12 | 5.18 | -1.48 | -22.42% | 1 | 425 | 18.47% |
| IWM240816P00193000 | 2024-04-25 9:35AM EDT | 193.00 | 7.10 | 5.44 | 5.51 | 0.00 | - | 35 | 1,090 | 18.29% |
| IWM240816P00194000 | 2024-04-25 11:15AM EDT | 194.00 | 6.65 | 5.79 | 5.85 | -0.91 | -12.04% | 3 | 2,179 | 18.09% |
| IWM240816P00195000 | 2024-04-26 4:14PM EDT | 195.00 | 6.20 | 6.15 | 6.20 | -1.69 | -21.42% | 5 | 15,038 | 17.88% |
| IWM240816P00196000 | 2024-04-26 10:52AM EDT | 196.00 | 6.95 | 6.53 | 6.59 | -0.59 | -7.82% | 6 | 6,700 | 17.71% |
| IWM240816P00197000 | 2024-04-25 3:50PM EDT | 197.00 | 8.28 | 6.93 | 6.99 | 0.00 | - | 53 | 2,182 | 17.53% |
| IWM240816P00198000 | 2024-04-26 3:47PM EDT | 198.00 | 7.47 | 7.35 | 7.42 | -1.23 | -14.14% | 85 | 1,012 | 17.37% |
| IWM240816P00199000 | 2024-04-26 3:57PM EDT | 199.00 | 7.88 | 7.79 | 7.87 | -3.07 | -28.04% | 27 | 1,140 | 17.20% |
| IWM240816P00200000 | 2024-04-26 3:20PM EDT | 200.00 | 8.26 | 8.25 | 8.34 | -1.85 | -18.30% | 307 | 5,912 | 17.04% |
| IWM240816P00201000 | 2024-04-26 3:03PM EDT | 201.00 | 8.79 | 8.73 | 8.81 | -0.22 | -2.44% | 1 | 1,440 | 16.82% |
| IWM240816P00202000 | 2024-04-25 1:55PM EDT | 202.00 | 10.57 | 9.24 | 9.33 | 0.00 | - | 6 | 792 | 16.67% |
| IWM240816P00203000 | 2024-04-26 3:25PM EDT | 203.00 | 9.79 | 9.77 | 9.87 | -0.31 | -3.07% | 1 | 999 | 16.52% |
| IWM240816P00204000 | 2024-04-25 9:30AM EDT | 204.00 | 12.52 | 10.31 | 10.42 | 0.00 | - | 10 | 555 | 16.33% |
| IWM240816P00205000 | 2024-04-25 9:30AM EDT | 205.00 | 13.13 | 10.88 | 10.99 | 0.00 | - | 10 | 10,191 | 16.14% |
| IWM240816P00206000 | 2024-04-26 12:52PM EDT | 206.00 | 11.64 | 11.48 | 11.59 | -1.91 | -14.10% | 2 | 212 | 15.97% |
| IWM240816P00207000 | 2024-04-26 3:36PM EDT | 207.00 | 12.17 | 12.09 | 12.21 | -1.83 | -13.07% | 11 | 1,865 | 15.79% |
| IWM240816P00208000 | 2024-04-26 3:32PM EDT | 208.00 | 12.83 | 12.72 | 12.85 | -2.48 | -16.20% | 30 | 309 | 15.61% |
| IWM240816P00209000 | 2024-04-26 3:25PM EDT | 209.00 | 13.40 | 13.38 | 13.52 | -2.10 | -13.55% | 2 | 224 | 15.44% |
| IWM240816P00210000 | 2024-04-26 3:20PM EDT | 210.00 | 14.06 | 14.06 | 14.20 | -2.11 | -13.05% | 5 | 6,603 | 15.24% |
| IWM240816P00211000 | 2024-04-24 11:22AM EDT | 211.00 | 16.03 | 14.75 | 14.90 | 0.00 | - | 2 | 5,548 | 15.03% |
| IWM240816P00212000 | 2024-04-25 11:58AM EDT | 212.00 | 18.35 | 15.44 | 15.68 | 0.00 | - | 1 | 249 | 15.00% |
| IWM240816P00213000 | 2024-04-12 3:21PM EDT | 213.00 | 17.00 | 16.17 | 16.42 | 0.00 | - | 1 | 63 | 14.78% |
| IWM240816P00214000 | 2024-04-23 3:40PM EDT | 214.00 | 17.26 | 16.93 | 17.18 | 0.00 | - | 1 | 30 | 14.56% |
| IWM240816P00215000 | 2024-04-23 9:42AM EDT | 215.00 | 20.05 | 17.70 | 17.96 | 0.00 | - | 1 | 99 | 14.33% |
| IWM240816P00216000 | 2024-04-12 11:24AM EDT | 216.00 | 18.05 | 18.49 | 18.76 | 0.00 | - | 2 | 59 | 14.09% |
| IWM240816P00217000 | 2024-04-10 2:35PM EDT | 217.00 | 18.85 | 19.30 | 19.57 | 0.00 | - | 1 | 1 | 13.80% |
| IWM240816P00218000 | 2024-04-25 10:04AM EDT | 218.00 | 24.58 | 20.13 | 20.40 | 0.00 | - | 1 | 32 | 13.50% |
| IWM240816P00220000 | 2024-04-26 10:24AM EDT | 220.00 | 22.21 | 21.83 | 22.12 | 0.00 | - | 3 | 24 | 12.87% |
| IWM240816P00221000 | 2024-04-19 11:19AM EDT | 221.00 | 28.26 | 22.71 | 23.00 | 0.00 | - | 1 | 1 | 12.48% |
| IWM240816P00222000 | 2024-04-19 11:10AM EDT | 222.00 | 29.04 | 23.60 | 23.90 | 0.00 | - | 1 | 4 | 12.06% |
| IWM240816P00223000 | 2024-04-01 1:58PM EDT | 223.00 | 16.85 | 24.50 | 24.85 | 0.00 | - | 2 | 0 | 11.96% |
| IWM240816P00224000 | 2024-04-02 3:07PM EDT | 224.00 | 21.14 | 25.42 | 25.78 | 0.00 | - | 1 | 0 | 11.52% |
| IWM240816P00225000 | 2024-04-26 11:36AM EDT | 225.00 | 27.52 | 26.36 | 26.72 | +1.52 | +5.85% | 200 | 1 | 10.94% |
| IWM240816P00230000 | 2024-04-26 11:36AM EDT | 230.00 | 32.37 | 31.25 | 31.63 | -1.81 | -5.30% | 200 | 3 | 0.00% |
| IWM240816P00235000 | 2024-04-17 3:56PM EDT | 235.00 | 41.70 | 36.25 | 36.63 | 0.00 | - | 1 | 3 | 0.00% |
| IWM240816P00240000 | 2024-04-04 9:46AM EDT | 240.00 | 31.77 | 41.25 | 41.63 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816P00255000 | 2024-02-28 4:08PM EDT | 255.00 | 52.27 | 44.14 | 44.92 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816P00260000 | 2024-02-22 4:13PM EDT | 260.00 | 60.54 | 54.60 | 55.14 | 0.00 | - | 1 | 0 | 0.00% |
