La bourse est fermée
Dow Jones
37 955,47 -430,62 (-1,12 %) Nasdaq
15 793,30 -189,78 (-1,19 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0679 -0,0046 (-0,43 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 257,05 -2 506,07 (-4,26 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:49PM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241220C00085000 | 2024-04-17 11:56AM EDT | 85.00 | 111.12 | 112.97 | 113.44 | 0.00 | - | 1 | 184 | 66.57% |
| IWM241220C00090000 | 2023-12-28 10:46AM EDT | 90.00 | 117.10 | 108.11 | 108.83 | 0.00 | - | 2 | 78 | 64.62% |
| IWM241220C00095000 | 2023-12-15 2:12PM EDT | 95.00 | 103.00 | 100.70 | 101.58 | 0.00 | - | 1 | 115 | 34.77% |
| IWM241220C00100000 | 2024-01-24 10:38AM EDT | 100.00 | 101.48 | 102.23 | 102.99 | 0.00 | - | 2 | 122 | 78.05% |
| IWM241220C00105000 | 2024-01-03 10:58AM EDT | 105.00 | 94.94 | 92.30 | 93.13 | 0.00 | - | 3 | 17 | 51.18% |
| IWM241220C00110000 | 2024-01-22 4:29PM EDT | 110.00 | 89.89 | 90.87 | 91.59 | 0.00 | - | 2 | 17 | 63.70% |
| IWM241220C00115000 | 2024-02-08 12:48PM EDT | 115.00 | 83.51 | 94.97 | 95.71 | 0.00 | - | 1 | 20 | 89.73% |
| IWM241220C00120000 | 2024-01-22 3:15PM EDT | 120.00 | 79.49 | 81.53 | 82.27 | 0.00 | - | 2 | 39 | 58.58% |
| IWM241220C00125000 | 2023-12-19 10:39AM EDT | 125.00 | 78.84 | 70.10 | 70.84 | 0.00 | - | 3 | 93 | 0.00% |
| IWM241220C00130000 | 2024-04-12 12:25PM EDT | 130.00 | 74.00 | 70.03 | 70.49 | 0.00 | - | 1 | 102 | 46.42% |
| IWM241220C00135000 | 2024-04-12 2:09PM EDT | 135.00 | 68.55 | 65.37 | 65.85 | 0.00 | - | 1 | 624 | 44.43% |
| IWM241220C00140000 | 2024-03-05 10:42AM EDT | 140.00 | 70.20 | 72.61 | 73.26 | 0.00 | - | 1 | 41 | 72.62% |
| IWM241220C00141000 | 2024-01-04 12:24PM EDT | 141.00 | 61.00 | 59.09 | 59.86 | 0.00 | - | 2 | 58 | 40.64% |
| IWM241220C00142000 | 2023-08-04 1:12PM EDT | 142.00 | 63.96 | 56.83 | 58.90 | 0.00 | - | 34 | 26 | 40.14% |
| IWM241220C00143000 | 2024-04-12 3:20PM EDT | 143.00 | 60.20 | 57.96 | 58.41 | 0.00 | - | 2 | 21 | 41.08% |
| IWM241220C00144000 | 2024-02-14 10:43AM EDT | 144.00 | 59.39 | 63.28 | 63.97 | 0.00 | - | 10 | 200 | 56.74% |
| IWM241220C00145000 | 2024-04-02 12:10PM EDT | 145.00 | 64.38 | 56.01 | 56.46 | 0.00 | - | 5 | 90 | 39.96% |
| IWM241220C00146000 | 2023-08-07 12:41PM EDT | 146.00 | 58.73 | 49.25 | 51.67 | 0.00 | - | 4 | 113 | 25.57% |
| IWM241220C00147000 | 2023-09-13 3:41PM EDT | 147.00 | 46.29 | 34.52 | 36.26 | 0.00 | - | 2 | 36 | 0.00% |
| IWM241220C00148000 | 2023-11-07 3:26PM EDT | 148.00 | 34.56 | 45.48 | 46.21 | 0.00 | - | 1 | 40 | 0.00% |
| IWM241220C00149000 | 2023-11-20 11:01AM EDT | 149.00 | 38.89 | 59.44 | 61.19 | 0.00 | - | 3 | 21 | 56.74% |
| IWM241220C00150000 | 2024-04-30 2:53PM EDT | 150.00 | 51.70 | 51.50 | 51.94 | -2.00 | -3.72% | 3 | 216 | 38.15% |
| IWM241220C00151000 | 2023-12-22 2:14PM EDT | 151.00 | 59.20 | 50.17 | 51.05 | 0.00 | - | 2 | 46 | 37.82% |
| IWM241220C00152000 | 2024-04-09 2:29PM EDT | 152.00 | 59.34 | 49.69 | 50.13 | 0.00 | - | 1 | 69 | 37.40% |
| IWM241220C00153000 | 2024-02-13 1:52PM EDT | 153.00 | 50.71 | 54.74 | 55.36 | 0.00 | - | 1 | 8 | 50.81% |
| IWM241220C00154000 | 2023-11-09 3:55PM EDT | 154.00 | 26.31 | 41.10 | 42.58 | 0.00 | - | 1 | 19 | 12.75% |
| IWM241220C00155000 | 2024-03-20 3:36PM EDT | 155.00 | 57.16 | 44.54 | 45.19 | 0.00 | - | 100 | 141 | 30.24% |
| IWM241220C00156000 | 2023-10-26 3:03PM EDT | 156.00 | 24.98 | 32.09 | 35.97 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241220C00157000 | 2024-02-13 10:32AM EDT | 157.00 | 47.15 | 51.18 | 51.78 | 0.00 | - | 1 | 14 | 49.37% |
| IWM241220C00158000 | 2024-02-23 10:32AM EDT | 158.00 | 48.90 | 53.42 | 54.05 | 0.00 | - | 1 | 22 | 54.76% |
| IWM241220C00159000 | 2024-02-12 11:28AM EDT | 159.00 | 50.51 | 53.03 | 53.62 | 0.00 | - | 1 | 6 | 55.16% |
| IWM241220C00160000 | 2024-04-01 1:50PM EDT | 160.00 | 55.08 | 42.57 | 42.99 | 0.00 | - | 1 | 5,241 | 34.45% |
| IWM241220C00161000 | 2024-03-27 1:02PM EDT | 161.00 | 53.96 | 43.63 | 44.16 | 0.00 | - | 2 | 26 | 38.68% |
| IWM241220C00162000 | 2024-02-14 2:05PM EDT | 162.00 | 44.19 | 47.13 | 47.78 | 0.00 | - | 1 | 45 | 47.64% |
| IWM241220C00163000 | 2023-08-18 3:26PM EDT | 163.00 | 37.16 | 34.55 | 35.14 | 0.00 | - | 2 | 128 | 19.60% |
| IWM241220C00164000 | 2023-11-16 2:40PM EDT | 164.00 | 25.60 | 42.33 | 43.47 | 0.00 | - | 710 | 1,421 | 41.45% |
| IWM241220C00165000 | 2024-04-08 12:21PM EDT | 165.00 | 47.65 | 38.28 | 38.70 | 0.00 | - | 1 | 4,072 | 32.83% |
| IWM241220C00166000 | 2023-12-22 2:23PM EDT | 166.00 | 46.50 | 37.58 | 38.34 | 0.00 | - | 2 | 16 | 33.56% |
| IWM241220C00167000 | 2024-02-23 3:42PM EDT | 167.00 | 41.80 | 45.47 | 46.09 | 0.00 | - | 4 | 46 | 50.23% |
| IWM241220C00168000 | 2024-02-02 1:56PM EDT | 168.00 | 35.41 | 45.27 | 45.95 | 0.00 | - | 1 | 23 | 50.41% |
| IWM241220C00169000 | 2024-04-23 10:38AM EDT | 169.00 | 37.25 | 34.94 | 35.35 | 0.00 | - | 23 | 44 | 31.60% |
| IWM241220C00170000 | 2024-04-29 3:02PM EDT | 170.00 | 36.73 | 34.16 | 34.57 | 0.00 | - | 2 | 6,680 | 31.38% |
| IWM241220C00171000 | 2024-04-29 9:30AM EDT | 171.00 | 35.75 | 33.31 | 33.75 | 0.00 | - | 3 | 19 | 31.09% |
| IWM241220C00172000 | 2024-04-15 12:02PM EDT | 172.00 | 35.28 | 32.50 | 32.88 | 0.00 | - | 1 | 71 | 30.68% |
| IWM241220C00173000 | 2024-04-26 3:15PM EDT | 173.00 | 33.86 | 31.66 | 32.04 | 0.00 | - | 2 | 79 | 30.32% |
| IWM241220C00174000 | 2024-03-28 12:55PM EDT | 174.00 | 45.16 | 32.70 | 33.19 | 0.00 | - | 2 | 22 | 33.75% |
| IWM241220C00175000 | 2024-04-29 10:48AM EDT | 175.00 | 33.04 | 30.10 | 30.48 | 0.00 | - | 1 | 13,604 | 29.82% |
| IWM241220C00176000 | 2024-04-23 3:06PM EDT | 176.00 | 31.82 | 29.31 | 29.70 | 0.00 | - | 10 | 661 | 29.55% |
| IWM241220C00177000 | 2024-02-12 11:37AM EDT | 177.00 | 35.77 | 37.57 | 38.09 | 0.00 | - | 3 | 2,423 | 45.83% |
| IWM241220C00178000 | 2024-04-19 11:58AM EDT | 178.00 | 26.35 | 27.81 | 28.16 | 0.00 | - | 4 | 2,848 | 29.02% |
| IWM241220C00179000 | 2024-04-05 3:29PM EDT | 179.00 | 35.33 | 27.04 | 27.40 | 0.00 | - | 2 | 647 | 28.76% |
| IWM241220C00180000 | 2024-04-25 12:59PM EDT | 180.00 | 26.15 | 26.36 | 26.60 | 0.00 | - | 1 | 16,670 | 28.42% |
| IWM241220C00185000 | 2024-04-30 2:28PM EDT | 185.00 | 23.02 | 22.71 | 23.03 | -2.13 | -8.47% | 2 | 24,013 | 27.30% |
| IWM241220C00190000 | 2024-04-30 2:29PM EDT | 190.00 | 19.62 | 19.41 | 19.67 | -2.62 | -11.78% | 1 | 20,736 | 26.23% |
| IWM241220C00195000 | 2024-04-30 12:11PM EDT | 195.00 | 16.99 | 16.34 | 16.51 | -1.73 | -9.24% | 3 | 21,226 | 25.15% |
| IWM241220C00200000 | 2024-04-30 2:37PM EDT | 200.00 | 13.86 | 13.57 | 13.71 | -1.66 | -10.70% | 1 | 18,567 | 24.27% |
| IWM241220C00201000 | 2024-04-24 3:11PM EDT | 201.00 | 13.88 | 13.07 | 13.22 | 0.00 | - | 77 | 242 | 24.16% |
| IWM241220C00202000 | 2024-04-12 2:04PM EDT | 202.00 | 15.20 | 12.53 | 12.66 | 0.00 | - | 11 | 518 | 23.93% |
| IWM241220C00203000 | 2024-04-25 12:11PM EDT | 203.00 | 11.75 | 12.03 | 12.17 | 0.00 | - | 1 | 245 | 23.79% |
| IWM241220C00204000 | 2024-04-25 2:07PM EDT | 204.00 | 11.76 | 11.60 | 11.72 | 0.00 | - | 2,502 | 5,200 | 23.69% |
| IWM241220C00205000 | 2024-04-30 2:21PM EDT | 205.00 | 11.34 | 11.10 | 11.22 | -1.77 | -13.50% | 1,251 | 15,521 | 23.50% |
| IWM241220C00206000 | 2024-04-25 11:08AM EDT | 206.00 | 10.44 | 10.66 | 10.77 | 0.00 | - | 39 | 1,083 | 23.37% |
| IWM241220C00207000 | 2024-04-25 10:57AM EDT | 207.00 | 9.87 | 10.24 | 10.32 | 0.00 | - | 300 | 712 | 23.22% |
| IWM241220C00208000 | 2024-04-22 10:23AM EDT | 208.00 | 9.46 | 9.79 | 9.88 | 0.00 | - | 45 | 3,151 | 23.08% |
| IWM241220C00209000 | 2024-04-26 1:49PM EDT | 209.00 | 10.65 | 9.39 | 9.47 | 0.00 | - | 7 | 348 | 22.97% |
| IWM241220C00210000 | 2024-04-30 2:46PM EDT | 210.00 | 9.21 | 8.96 | 9.06 | -1.34 | -12.70% | 3,001 | 36,294 | 22.83% |
| IWM241220C00211000 | 2024-04-29 12:48PM EDT | 211.00 | 10.27 | 8.55 | 8.64 | 0.00 | - | 1 | 356 | 22.67% |
| IWM241220C00212000 | 2024-04-29 12:34PM EDT | 212.00 | 9.96 | 8.22 | 8.29 | 0.00 | - | 24 | 4,535 | 22.60% |
| IWM241220C00213000 | 2024-04-22 10:09AM EDT | 213.00 | 7.66 | 7.82 | 7.91 | 0.00 | - | 34 | 553 | 22.47% |
| IWM241220C00214000 | 2024-04-22 2:35PM EDT | 214.00 | 7.97 | 7.49 | 7.58 | 0.00 | - | 1 | 4,049 | 22.40% |
| IWM241220C00215000 | 2024-04-29 4:07PM EDT | 215.00 | 8.50 | 7.13 | 7.21 | 0.00 | - | 1 | 24,783 | 22.25% |
| IWM241220C00216000 | 2024-04-22 3:49PM EDT | 216.00 | 7.03 | 6.79 | 6.88 | 0.00 | - | 3 | 35 | 22.15% |
| IWM241220C00217000 | 2024-04-22 11:14AM EDT | 217.00 | 6.14 | 6.48 | 6.54 | 0.00 | - | 10 | 503 | 22.01% |
| IWM241220C00218000 | 2024-04-23 3:32PM EDT | 218.00 | 7.31 | 6.17 | 6.27 | 0.00 | - | 10 | 2,415 | 21.99% |
| IWM241220C00219000 | 2024-04-12 9:41AM EDT | 219.00 | 8.90 | 5.88 | 5.98 | 0.00 | - | 3 | 10 | 21.90% |
| IWM241220C00220000 | 2024-04-30 12:39PM EDT | 220.00 | 5.72 | 5.61 | 5.68 | -1.19 | -17.22% | 17 | 29,681 | 21.79% |
| IWM241220C00221000 | 2024-04-05 10:45AM EDT | 221.00 | 9.32 | 5.34 | 5.39 | 0.00 | - | 1 | 24 | 21.67% |
| IWM241220C00222000 | 2024-04-25 9:39AM EDT | 222.00 | 4.91 | 5.08 | 5.15 | 0.00 | - | 10 | 362 | 21.63% |
| IWM241220C00223000 | 2024-04-18 12:56PM EDT | 223.00 | 4.82 | 4.83 | 4.89 | 0.00 | - | 239 | 251 | 21.53% |
| IWM241220C00224000 | 2024-04-29 10:47AM EDT | 224.00 | 5.65 | 4.58 | 4.66 | 0.00 | - | 1 | 928 | 21.48% |
| IWM241220C00225000 | 2024-04-30 1:38PM EDT | 225.00 | 4.53 | 4.34 | 4.43 | -0.90 | -16.57% | 2 | 8,598 | 21.41% |
| IWM241220C00230000 | 2024-04-30 12:18PM EDT | 230.00 | 3.56 | 3.34 | 3.42 | -0.64 | -15.24% | 17 | 23,657 | 21.10% |
| IWM241220C00235000 | 2024-04-30 2:26PM EDT | 235.00 | 2.71 | 2.56 | 2.64 | -0.50 | -15.58% | 45 | 3,815 | 20.91% |
| IWM241220C00240000 | 2024-04-30 10:48AM EDT | 240.00 | 2.19 | 1.95 | 2.00 | -0.34 | -13.44% | 37 | 11,929 | 20.68% |
| IWM241220C00245000 | 2024-04-30 11:38AM EDT | 245.00 | 1.59 | 1.49 | 1.53 | -0.06 | -3.64% | 26 | 2,999 | 20.59% |
| IWM241220C00250000 | 2024-04-30 3:24PM EDT | 250.00 | 1.16 | 1.13 | 1.18 | -0.36 | -23.68% | 198 | 18,647 | 20.58% |
| IWM241220C00255000 | 2024-04-29 1:58PM EDT | 255.00 | 1.19 | 0.87 | 0.90 | 0.00 | - | 80 | 12,231 | 20.56% |
| IWM241220C00260000 | 2024-04-30 10:29AM EDT | 260.00 | 0.78 | 0.68 | 0.72 | -0.07 | -8.24% | 61 | 2,395 | 20.75% |
| IWM241220C00265000 | 2024-04-30 11:12AM EDT | 265.00 | 0.59 | 0.53 | 0.57 | -0.03 | -4.84% | 54 | 1,519 | 20.90% |
| IWM241220C00270000 | 2024-04-30 12:39PM EDT | 270.00 | 0.46 | 0.43 | 0.46 | -0.10 | -17.86% | 56 | 1,590 | 21.12% |
| IWM241220C00275000 | 2024-04-30 10:29AM EDT | 275.00 | 0.41 | 0.36 | 0.38 | -0.08 | -16.33% | 25 | 2,018 | 21.41% |
| IWM241220C00280000 | 2024-04-29 11:21AM EDT | 280.00 | 0.41 | 0.29 | 0.32 | 0.00 | - | 1 | 3,551 | 21.73% |
| IWM241220C00285000 | 2024-04-29 10:35AM EDT | 285.00 | 0.35 | 0.25 | 0.28 | 0.00 | - | 1 | 243 | 22.17% |
| IWM241220C00290000 | 2024-04-30 1:03PM EDT | 290.00 | 0.23 | 0.20 | 0.23 | -0.02 | -8.00% | 4 | 2,750 | 22.39% |
| IWM241220C00295000 | 2024-04-29 3:03PM EDT | 295.00 | 0.21 | 0.18 | 0.20 | -0.02 | -8.70% | 3 | 22,594 | 22.75% |
| IWM241220C00300000 | 2024-04-26 9:54AM EDT | 300.00 | 0.20 | 0.14 | 0.16 | 0.00 | - | 1 | 4,223 | 22.85% |
| IWM241220C00305000 | 2024-04-23 10:34AM EDT | 305.00 | 0.19 | 0.12 | 0.14 | 0.00 | - | 2 | 10 | 23.24% |
| IWM241220C00310000 | 2024-04-23 10:34AM EDT | 310.00 | 0.14 | 0.10 | 0.12 | 0.00 | - | 3 | 136 | 23.49% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241220P00085000 | 2024-04-30 3:19PM EDT | 85.00 | 0.16 | 0.15 | 0.18 | -0.04 | -20.00% | 1 | 14,275 | 45.75% |
| IWM241220P00090000 | 2024-04-24 3:56PM EDT | 90.00 | 0.21 | 0.19 | 0.22 | 0.00 | - | 4 | 5,906 | 44.04% |
| IWM241220P00095000 | 2024-04-10 1:43PM EDT | 95.00 | 0.32 | 0.23 | 0.26 | 0.00 | - | 20 | 12,005 | 42.19% |
| IWM241220P00100000 | 2024-04-26 9:55AM EDT | 100.00 | 0.28 | 0.28 | 0.31 | 0.00 | - | 10 | 33,136 | 40.53% |
| IWM241220P00105000 | 2024-04-18 12:10PM EDT | 105.00 | 0.49 | 0.33 | 0.36 | 0.00 | - | 15 | 1,861 | 38.77% |
| IWM241220P00110000 | 2024-04-23 10:19AM EDT | 110.00 | 0.46 | 0.39 | 0.43 | 0.00 | - | 3 | 13,825 | 37.23% |
| IWM241220P00115000 | 2024-04-25 1:59PM EDT | 115.00 | 0.54 | 0.46 | 0.49 | 0.00 | - | 4 | 8,619 | 35.47% |
| IWM241220P00120000 | 2024-04-19 3:15PM EDT | 120.00 | 0.85 | 0.55 | 0.58 | 0.00 | - | 1 | 6,763 | 33.99% |
| IWM241220P00125000 | 2024-04-26 2:50PM EDT | 125.00 | 0.66 | 0.63 | 0.67 | 0.00 | - | 1 | 3,899 | 32.40% |
| IWM241220P00130000 | 2024-04-26 10:40AM EDT | 130.00 | 0.78 | 0.75 | 0.78 | 0.00 | - | 3 | 24,301 | 30.90% |
| IWM241220P00135000 | 2024-04-18 9:55AM EDT | 135.00 | 1.34 | 0.88 | 0.92 | 0.00 | - | 1 | 17,435 | 29.49% |
| IWM241220P00140000 | 2024-04-29 12:15PM EDT | 140.00 | 1.00 | 1.05 | 1.08 | 0.00 | - | 1 | 47,609 | 28.10% |
| IWM241220P00141000 | 2024-04-04 10:29AM EDT | 141.00 | 1.12 | 1.08 | 1.12 | 0.00 | - | 136 | 1,182 | 27.84% |
| IWM241220P00142000 | 2024-04-04 10:29AM EDT | 142.00 | 1.15 | 1.12 | 1.16 | 0.00 | - | 26 | 724 | 27.59% |
| IWM241220P00143000 | 2024-04-10 12:25PM EDT | 143.00 | 1.44 | 1.17 | 1.20 | 0.00 | - | 1 | 1,078 | 27.32% |
| IWM241220P00144000 | 2024-03-13 3:34PM EDT | 144.00 | 1.34 | 1.64 | 1.70 | 0.00 | - | 40 | 553 | 29.27% |
| IWM241220P00145000 | 2024-04-29 2:35PM EDT | 145.00 | 1.17 | 1.25 | 1.29 | 0.00 | - | 3 | 43,322 | 26.83% |
| IWM241220P00146000 | 2024-02-23 11:58AM EDT | 146.00 | 1.89 | 1.39 | 1.44 | 0.00 | - | 20 | 1,833 | 27.07% |
| IWM241220P00147000 | 2024-04-16 10:27AM EDT | 147.00 | 2.10 | 1.35 | 1.40 | 0.00 | - | 1 | 694 | 26.39% |
| IWM241220P00148000 | 2024-04-01 11:19AM EDT | 148.00 | 1.33 | 1.41 | 1.45 | 0.00 | - | 1 | 584 | 26.14% |
| IWM241220P00149000 | 2024-04-01 3:37PM EDT | 149.00 | 1.37 | 1.46 | 1.50 | 0.00 | - | 4 | 527 | 25.88% |
| IWM241220P00150000 | 2024-04-25 10:30AM EDT | 150.00 | 1.81 | 1.52 | 1.57 | 0.00 | - | 4 | 93,489 | 25.70% |
| IWM241220P00151000 | 2024-04-17 12:46PM EDT | 151.00 | 2.41 | 1.58 | 1.63 | 0.00 | - | 27 | 320 | 25.46% |
| IWM241220P00152000 | 2024-04-12 1:20PM EDT | 152.00 | 2.13 | 1.65 | 1.69 | 0.00 | - | 1 | 404 | 25.21% |
| IWM241220P00153000 | 2024-03-22 12:29PM EDT | 153.00 | 1.72 | 2.51 | 2.58 | 0.00 | - | 385 | 751 | 27.98% |
| IWM241220P00154000 | 2024-03-22 12:30PM EDT | 154.00 | 1.77 | 2.60 | 2.68 | 0.00 | - | 36 | 1,061 | 27.78% |
| IWM241220P00155000 | 2024-04-26 3:49PM EDT | 155.00 | 1.87 | 1.85 | 1.91 | 0.00 | - | 6 | 41,524 | 24.58% |
| IWM241220P00156000 | 2024-03-19 11:32AM EDT | 156.00 | 2.17 | 2.80 | 2.87 | 0.00 | - | 3 | 776 | 27.31% |
| IWM241220P00157000 | 2024-04-18 2:31PM EDT | 157.00 | 2.95 | 2.03 | 2.07 | 0.00 | - | 157 | 1,899 | 24.15% |
| IWM241220P00158000 | 2024-04-30 11:06AM EDT | 158.00 | 2.04 | 2.10 | 2.16 | -0.98 | -32.45% | 12 | 461 | 23.96% |
| IWM241220P00159000 | 2024-04-30 10:44AM EDT | 159.00 | 2.12 | 2.21 | 2.25 | -1.10 | -34.16% | 3 | 861 | 23.75% |
| IWM241220P00160000 | 2024-04-30 10:18AM EDT | 160.00 | 2.15 | 2.29 | 2.35 | +0.06 | +2.87% | 1 | 83,187 | 23.56% |
| IWM241220P00161000 | 2024-04-26 12:32PM EDT | 161.00 | 2.38 | 2.39 | 2.45 | 0.00 | - | 1 | 1,919 | 23.37% |
| IWM241220P00162000 | 2024-04-18 2:42PM EDT | 162.00 | 3.63 | 2.51 | 2.55 | 0.00 | - | 6 | 868 | 23.15% |
| IWM241220P00163000 | 2024-04-26 3:59PM EDT | 163.00 | 2.57 | 2.60 | 2.67 | 0.00 | - | 1 | 1,280 | 22.99% |
| IWM241220P00164000 | 2024-04-25 3:07PM EDT | 164.00 | 2.98 | 2.72 | 2.77 | 0.00 | - | 1 | 6,067 | 22.75% |
| IWM241220P00165000 | 2024-04-25 1:47PM EDT | 165.00 | 2.81 | 2.84 | 2.89 | -0.31 | -9.94% | 1 | 30,140 | 22.57% |
| IWM241220P00166000 | 2024-04-26 1:00PM EDT | 166.00 | 2.90 | 2.97 | 3.02 | 0.00 | - | 1 | 1,138 | 22.39% |
| IWM241220P00167000 | 2024-04-25 2:08PM EDT | 167.00 | 3.39 | 3.09 | 3.15 | 0.00 | - | 50 | 2,000 | 22.20% |
| IWM241220P00168000 | 2024-04-25 2:10PM EDT | 168.00 | 3.56 | 3.23 | 3.29 | 0.00 | - | 50 | 4,483 | 22.02% |
| IWM241220P00169000 | 2024-04-25 2:11PM EDT | 169.00 | 3.71 | 3.38 | 3.45 | 0.00 | - | 132 | 2,434 | 21.88% |
| IWM241220P00170000 | 2024-04-30 10:44AM EDT | 170.00 | 3.38 | 3.52 | 3.59 | +0.16 | +4.97% | 14 | 50,108 | 21.67% |
| IWM241220P00171000 | 2024-04-26 1:00PM EDT | 171.00 | 3.58 | 3.69 | 3.74 | 0.00 | - | 1 | 2,448 | 21.48% |
| IWM241220P00172000 | 2024-04-30 10:26AM EDT | 172.00 | 3.62 | 3.84 | 3.91 | -1.02 | -21.98% | 12 | 1,618 | 21.32% |
| IWM241220P00173000 | 2024-04-30 1:11PM EDT | 173.00 | 4.04 | 4.01 | 4.09 | -1.07 | -20.94% | 36 | 1,958 | 21.16% |
| IWM241220P00174000 | 2024-04-30 1:11PM EDT | 174.00 | 4.23 | 4.20 | 4.27 | +0.31 | +7.91% | 104 | 4,024 | 20.99% |
| IWM241220P00175000 | 2024-04-30 1:11PM EDT | 175.00 | 4.41 | 4.39 | 4.46 | +0.49 | +12.50% | 301 | 66,219 | 20.83% |
| IWM241220P00176000 | 2024-04-17 9:37AM EDT | 176.00 | 5.40 | 4.59 | 4.64 | 0.00 | - | 1 | 1,546 | 20.62% |
| IWM241220P00177000 | 2024-04-16 11:05AM EDT | 177.00 | 6.22 | 4.79 | 4.85 | 0.00 | - | 1 | 2,196 | 20.47% |
| IWM241220P00178000 | 2024-04-30 10:44AM EDT | 178.00 | 4.76 | 4.99 | 5.06 | -1.39 | -22.60% | 49 | 3,920 | 20.29% |
| IWM241220P00179000 | 2024-04-30 1:11PM EDT | 179.00 | 5.23 | 5.22 | 5.28 | -1.30 | -19.91% | 51 | 1,439 | 20.13% |
| IWM241220P00180000 | 2024-04-30 1:11PM EDT | 180.00 | 5.46 | 5.44 | 5.53 | +0.61 | +12.58% | 8,785 | 62,906 | 20.00% |
| IWM241220P00185000 | 2024-04-30 3:19PM EDT | 185.00 | 6.85 | 6.73 | 6.84 | +0.74 | +12.11% | 1,536 | 45,916 | 19.21% |
| IWM241220P00190000 | 2024-04-30 2:31PM EDT | 190.00 | 8.30 | 8.31 | 8.38 | +0.90 | +12.16% | 4,002 | 21,763 | 18.36% |
| IWM241220P00195000 | 2024-04-30 2:33PM EDT | 195.00 | 10.09 | 10.18 | 10.27 | +1.09 | +12.11% | 1,019 | 36,294 | 17.60% |
| IWM241220P00200000 | 2024-04-29 3:58PM EDT | 200.00 | 12.05 | 12.37 | 12.47 | +0.92 | +8.27% | 1 | 46,785 | 16.79% |
| IWM241220P00201000 | 2024-04-11 3:47PM EDT | 201.00 | 11.13 | 12.86 | 12.96 | 0.00 | - | 16 | 398 | 16.64% |
| IWM241220P00202000 | 2024-04-29 3:55PM EDT | 202.00 | 11.93 | 13.35 | 13.49 | 0.00 | - | 102 | 3,461 | 16.52% |
| IWM241220P00203000 | 2024-04-17 3:49PM EDT | 203.00 | 16.12 | 13.85 | 13.99 | 0.00 | - | 2 | 3,106 | 16.34% |
| IWM241220P00204000 | 2024-04-25 9:48AM EDT | 204.00 | 15.98 | 14.39 | 14.52 | 0.00 | - | 1 | 3,332 | 16.18% |
| IWM241220P00205000 | 2024-04-29 3:51PM EDT | 205.00 | 13.96 | 14.88 | 15.07 | +0.45 | +3.33% | 174 | 22,116 | 16.02% |
| IWM241220P00206000 | 2024-04-09 3:57PM EDT | 206.00 | 11.74 | 15.48 | 15.63 | 0.00 | - | 52 | 3,535 | 15.85% |
| IWM241220P00207000 | 2024-04-05 11:51AM EDT | 207.00 | 12.77 | 16.00 | 16.23 | 0.00 | - | 3 | 34 | 15.73% |
| IWM241220P00208000 | 2024-04-04 1:32PM EDT | 208.00 | 12.01 | 16.59 | 16.83 | 0.00 | - | 3 | 34 | 15.58% |
| IWM241220P00210000 | 2024-04-30 2:13PM EDT | 210.00 | 17.68 | 17.80 | 18.05 | +0.51 | +2.97% | 1 | 10,179 | 15.22% |
| IWM241220P00211000 | 2024-04-09 10:20AM EDT | 211.00 | 14.03 | 18.47 | 18.81 | 0.00 | - | 1 | 10 | 15.27% |
| IWM241220P00212000 | 2024-04-16 11:07AM EDT | 212.00 | 21.28 | 19.07 | 19.42 | 0.00 | - | 1 | 6 | 15.02% |
| IWM241220P00213000 | 2024-04-11 12:07PM EDT | 213.00 | 17.34 | 19.74 | 20.08 | 0.00 | - | 3 | 5 | 14.82% |
| IWM241220P00215000 | 2024-04-23 10:19AM EDT | 215.00 | 20.65 | 21.18 | 21.55 | 0.00 | - | 1 | 139 | 14.64% |
| IWM241220P00216000 | 2024-03-21 9:49AM EDT | 216.00 | 15.88 | 24.81 | 25.34 | 0.00 | - | - | 2 | 20.37% |
| IWM241220P00217000 | 2024-04-09 10:53AM EDT | 217.00 | 18.14 | 22.59 | 22.96 | 0.00 | - | 2 | 255 | 14.20% |
| IWM241220P00218000 | 2024-03-21 9:49AM EDT | 218.00 | 17.02 | 26.33 | 26.88 | 0.00 | - | - | 26 | 20.42% |
| IWM241220P00219000 | 2023-12-27 4:52PM EDT | 219.00 | 20.55 | 25.10 | 25.65 | 0.00 | - | - | 1 | 16.47% |
| IWM241220P00220000 | 2024-04-30 10:28AM EDT | 220.00 | 23.80 | 24.86 | 25.23 | -2.44 | -9.30% | 2 | 169 | 13.58% |
| IWM241220P00222000 | 2024-03-26 1:17PM EDT | 222.00 | 20.14 | 26.85 | 27.48 | 0.00 | - | 2 | 1 | 14.93% |
| IWM241220P00224000 | 2024-04-30 10:07AM EDT | 224.00 | 26.70 | 27.53 | 28.00 | -1.39 | -4.95% | 2 | 1 | 10.87% |
| IWM241220P00225000 | 2024-04-16 10:21AM EDT | 225.00 | 31.39 | 28.98 | 29.37 | 0.00 | - | 1 | 71 | 12.65% |
| IWM241220P00230000 | 2024-04-16 3:01PM EDT | 230.00 | 34.80 | 33.42 | 33.84 | 0.00 | - | 1 | 12 | 11.62% |
| IWM241220P00235000 | 2024-04-15 10:14AM EDT | 235.00 | 37.10 | 38.21 | 38.64 | 0.00 | - | 1 | 3 | 11.27% |
| IWM241220P00240000 | 2024-04-01 2:42PM EDT | 240.00 | 32.14 | 43.20 | 43.65 | 0.00 | - | 4 | 0 | 12.48% |
| IWM241220P00245000 | 2024-01-22 1:04PM EDT | 245.00 | 49.28 | 47.44 | 48.04 | 0.00 | - | 10 | 0 | 0.00% |
| IWM241220P00250000 | 2024-02-29 4:41PM EDT | 250.00 | 46.12 | 39.05 | 40.04 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241220P00260000 | 2024-03-12 9:45AM EDT | 260.00 | 56.10 | 58.99 | 59.61 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241220P00270000 | 2023-12-15 3:06PM EDT | 270.00 | 74.59 | 76.31 | 77.18 | 0.00 | - | 10 | 0 | 33.86% |
| IWM241220P00280000 | 2023-08-02 2:27PM EDT | 280.00 | 84.56 | 86.88 | 91.50 | 0.00 | - | 1 | 0 | 46.70% |
| IWM241220P00290000 | 2024-02-15 3:34PM EDT | 290.00 | 85.25 | 87.57 | 88.27 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241220P00295000 | 2023-12-27 3:39PM EDT | 295.00 | 90.45 | 98.76 | 99.47 | 0.00 | - | 16 | 0 | 29.57% |
