La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 530,03 -1 895,22 (-3,24 %)
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’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00120000 | 2024-04-10 9:43AM EDT | 120.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWM240510C00125000 | 2024-04-05 1:25PM EDT | 125.00 | 80.88 | 77.23 | 77.40 | 0.00 | - | 2 | 2 | 0.00% |
| IWM240510C00130000 | 2024-05-09 1:01PM EDT | 130.00 | 74.92 | 74.18 | 74.35 | 0.00 | - | 4 | 5 | 331.25% |
| IWM240510C00135000 | 2024-05-08 9:31AM EDT | 135.00 | 68.14 | 69.20 | 69.35 | 0.00 | - | 1 | 3 | 306.25% |
| IWM240510C00140000 | 2024-04-10 9:44AM EDT | 140.00 | 61.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWM240510C00145000 | 2024-05-08 2:58PM EDT | 145.00 | 58.61 | 59.20 | 59.35 | 0.00 | - | - | 6 | 257.81% |
| IWM240510C00150000 | 2024-05-08 9:31AM EDT | 150.00 | 53.15 | 54.20 | 54.35 | 0.00 | - | 2 | 10 | 234.38% |
| IWM240510C00155000 | 2024-05-07 9:43AM EDT | 155.00 | 50.16 | 49.20 | 49.35 | 0.00 | - | - | 2 | 210.94% |
| IWM240510C00160000 | 2024-05-08 9:31AM EDT | 160.00 | 43.16 | 44.20 | 44.35 | 0.00 | - | - | 3 | 189.06% |
| IWM240510C00165000 | 2024-05-09 12:46PM EDT | 165.00 | 39.11 | 39.20 | 39.35 | -0.95 | -2.37% | 2 | 19 | 167.97% |
| IWM240510C00170000 | 2024-05-09 3:26PM EDT | 170.00 | 35.49 | 34.21 | 34.35 | 0.00 | - | 11 | 6 | 146.88% |
| IWM240510C00175000 | 2024-05-09 2:50PM EDT | 175.00 | 30.03 | 29.21 | 29.35 | -0.16 | -0.53% | 2 | 54 | 125.78% |
| IWM240510C00176000 | 2024-05-08 11:15AM EDT | 176.00 | 27.68 | 28.21 | 28.35 | 0.00 | - | - | 3 | 121.88% |
| IWM240510C00177000 | 2024-05-08 11:39AM EDT | 177.00 | 26.82 | 27.21 | 27.35 | 0.00 | - | - | 26 | 117.97% |
| IWM240510C00178000 | 2024-05-08 9:36AM EDT | 178.00 | 24.99 | 26.21 | 26.35 | 0.00 | - | - | 7 | 114.06% |
| IWM240510C00179000 | 2024-05-08 11:22AM EDT | 179.00 | 26.14 | 25.21 | 25.35 | +1.33 | +5.36% | 5 | 16 | 109.77% |
| IWM240510C00180000 | 2024-05-10 12:51PM EDT | 180.00 | 24.11 | 24.21 | 24.35 | -0.86 | -3.44% | 17 | 70 | 105.47% |
| IWM240510C00181000 | 2024-05-09 3:59PM EDT | 181.00 | 23.77 | 23.21 | 23.35 | -1.06 | -4.27% | 30 | 77 | 101.56% |
| IWM240510C00182000 | 2024-05-10 9:57AM EDT | 182.00 | 24.07 | 22.21 | 22.36 | +1.92 | +8.67% | 3 | 57 | 100.78% |
| IWM240510C00183000 | 2024-05-10 11:01AM EDT | 183.00 | 21.22 | 21.21 | 21.36 | +0.99 | +4.89% | 4 | 13 | 96.48% |
| IWM240510C00184000 | 2024-05-09 9:35AM EDT | 184.00 | 20.83 | 20.21 | 20.32 | +0.64 | +3.17% | 1 | 68 | 75.00% |
| IWM240510C00185000 | 2024-05-10 12:44PM EDT | 185.00 | 18.98 | 19.21 | 19.32 | -1.78 | -8.57% | 27 | 85 | 71.88% |
| IWM240510C00186000 | 2024-05-09 9:33AM EDT | 186.00 | 18.03 | 18.21 | 18.32 | 0.00 | - | 1 | 10 | 68.75% |
| IWM240510C00187000 | 2024-05-09 1:24PM EDT | 187.00 | 17.89 | 17.21 | 17.32 | 0.00 | - | 17 | 58 | 65.63% |
| IWM240510C00187500 | 2024-05-09 3:26PM EDT | 187.50 | 18.00 | 16.71 | 16.82 | 0.00 | - | 11 | 43 | 64.06% |
| IWM240510C00188000 | 2024-05-09 11:43AM EDT | 188.00 | 16.79 | 16.21 | 16.32 | -0.07 | -0.42% | 1 | 40 | 61.72% |
| IWM240510C00189000 | 2024-05-10 2:44PM EDT | 189.00 | 14.92 | 15.21 | 15.32 | -1.83 | -10.93% | 20 | 35 | 57.81% |
| IWM240510C00190000 | 2024-05-10 3:00PM EDT | 190.00 | 13.98 | 14.21 | 14.32 | -1.86 | -11.74% | 15 | 76 | 54.69% |
| IWM240510C00191000 | 2024-05-10 1:13PM EDT | 191.00 | 12.74 | 13.21 | 13.32 | -1.28 | -9.13% | 4 | 131 | 51.56% |
| IWM240510C00192000 | 2024-05-10 2:44PM EDT | 192.00 | 11.91 | 12.21 | 12.33 | -1.84 | -13.38% | 38 | 137 | 51.56% |
| IWM240510C00192500 | 2024-05-10 2:00PM EDT | 192.50 | 11.38 | 11.71 | 11.83 | -1.87 | -14.11% | 9 | 153 | 50.00% |
| IWM240510C00193000 | 2024-05-10 2:34PM EDT | 193.00 | 10.89 | 11.21 | 11.33 | -1.92 | -14.99% | 4 | 391 | 47.66% |
| IWM240510C00194000 | 2024-05-09 3:56PM EDT | 194.00 | 11.98 | 10.21 | 10.33 | +0.21 | +1.78% | 1 | 204 | 44.14% |
| IWM240510C00195000 | 2024-05-10 3:57PM EDT | 195.00 | 9.38 | 9.21 | 9.33 | -1.59 | -14.49% | 18 | 561 | 40.23% |
| IWM240510C00196000 | 2024-05-10 2:15PM EDT | 196.00 | 8.45 | 8.21 | 8.33 | -1.01 | -10.68% | 21 | 475 | 36.33% |
| IWM240510C00197000 | 2024-05-10 3:57PM EDT | 197.00 | 7.34 | 7.21 | 7.33 | -1.61 | -17.99% | 37 | 954 | 32.42% |
| IWM240510C00197500 | 2024-05-10 2:45PM EDT | 197.50 | 6.44 | 6.71 | 6.83 | -1.88 | -22.60% | 42 | 492 | 30.47% |
| IWM240510C00198000 | 2024-05-10 4:01PM EDT | 198.00 | 6.23 | 6.21 | 6.34 | -1.55 | -19.92% | 458 | 2,676 | 30.47% |
| IWM240510C00199000 | 2024-05-10 4:01PM EDT | 199.00 | 5.19 | 5.21 | 5.33 | -1.60 | -23.56% | 212 | 948 | 24.61% |
| IWM240510C00200000 | 2024-05-10 4:02PM EDT | 200.00 | 4.23 | 4.21 | 4.34 | -1.60 | -27.44% | 570 | 4,742 | 22.07% |
| IWM240510C00201000 | 2024-05-10 4:14PM EDT | 201.00 | 3.28 | 3.21 | 3.33 | -1.78 | -35.18% | 247 | 759 | 16.41% |
| IWM240510C00202000 | 2024-05-10 4:14PM EDT | 202.00 | 2.26 | 2.21 | 2.33 | -1.64 | -42.05% | 593 | 5,114 | 12.31% |
| IWM240510C00202500 | 2024-05-10 4:08PM EDT | 202.50 | 1.68 | 1.71 | 1.83 | -1.82 | -52.00% | 327 | 2,044 | 9.96% |
| IWM240510C00203000 | 2024-05-10 4:12PM EDT | 203.00 | 1.24 | 1.25 | 1.33 | -1.91 | -60.63% | 1,515 | 6,208 | 7.81% |
| IWM240510C00204000 | 2024-05-10 4:14PM EDT | 204.00 | 0.27 | 0.26 | 0.28 | -1.85 | -87.26% | 26,415 | 7,221 | 0.00% |
| IWM240510C00205000 | 2024-05-10 4:08PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -1.37 | -99.28% | 21,144 | 10,562 | 4.10% |
| IWM240510C00206000 | 2024-05-10 4:11PM EDT | 206.00 | 0.01 | 0.00 | 0.01 | -0.68 | -98.55% | 17,093 | 5,588 | 8.20% |
| IWM240510C00207000 | 2024-05-10 4:13PM EDT | 207.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 13,912 | 7,311 | 12.11% |
| IWM240510C00207500 | 2024-05-10 3:55PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 2,393 | 1,587 | 14.06% |
| IWM240510C00208000 | 2024-05-10 4:06PM EDT | 208.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2,583 | 2,878 | 16.02% |
| IWM240510C00209000 | 2024-05-10 3:51PM EDT | 209.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 226 | 2,129 | 19.53% |
| IWM240510C00210000 | 2024-05-10 3:30PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 712 | 4,332 | 23.05% |
| IWM240510C00211000 | 2024-05-10 3:36PM EDT | 211.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 960 | 26.56% |
| IWM240510C00212000 | 2024-05-10 9:39AM EDT | 212.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 914 | 29.69% |
| IWM240510C00212500 | 2024-05-10 12:01PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,377 | 31.25% |
| IWM240510C00213000 | 2024-05-09 3:33PM EDT | 213.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,600 | 32.81% |
| IWM240510C00214000 | 2024-05-10 3:37PM EDT | 214.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,378 | 36.72% |
| IWM240510C00215000 | 2024-05-10 3:30PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,372 | 39.84% |
| IWM240510C00216000 | 2024-05-10 9:45AM EDT | 216.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 474 | 42.97% |
| IWM240510C00217000 | 2024-05-08 1:45PM EDT | 217.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 457 | 522 | 46.09% |
| IWM240510C00217500 | 2024-05-08 9:58AM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 288 | 47.66% |
| IWM240510C00218000 | 2024-05-10 1:28PM EDT | 218.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 326 | 49.22% |
| IWM240510C00219000 | 2024-05-10 3:51PM EDT | 219.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,419 | 51.56% |
| IWM240510C00220000 | 2024-05-07 1:30PM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 323 | 51.56% |
| IWM240510C00221000 | 2024-05-07 12:12PM EDT | 221.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 21,293 | 53.13% |
| IWM240510C00222000 | 2024-05-06 1:25PM EDT | 222.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 133 | 56.25% |
| IWM240510C00222500 | 2024-05-06 9:38AM EDT | 222.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 342 | 57.81% |
| IWM240510C00225000 | 2024-05-07 10:50AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 557 | 65.63% |
| IWM240510C00230000 | 2024-05-03 9:56AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 357 | 78.13% |
| IWM240510C00235000 | 2024-05-01 2:41PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 90.63% |
| IWM240510C00240000 | 2024-05-02 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 103.13% |
| IWM240510C00245000 | 2024-04-03 10:00AM EDT | 245.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 200 | 250 | 115.63% |
| IWM240510C00250000 | 2024-04-18 11:05AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 125.00% |
| IWM240510C00255000 | 2024-04-12 3:30PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 654 | 704 | 137.50% |
| IWM240510C00260000 | 2024-04-12 3:28PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 685 | 686 | 150.00% |
| IWM240510C00265000 | 2024-04-09 12:09PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 59 | 159.38% |
| IWM240510C00270000 | 2024-04-03 3:28PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 555 | 455 | 168.75% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00115000 | 2024-04-30 2:33PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 87 | 337.50% |
| IWM240510P00120000 | 2024-04-19 9:47AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 50 | 318.75% |
| IWM240510P00125000 | 2024-04-12 12:23PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 293.75% |
| IWM240510P00130000 | 2024-04-19 3:48PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 275.00% |
| IWM240510P00135000 | 2024-04-16 9:52AM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 250.00% |
| IWM240510P00140000 | 2024-04-25 10:08AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 231.25% |
| IWM240510P00145000 | 2024-05-09 12:17PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 101 | 212.50% |
| IWM240510P00150000 | 2024-04-26 11:58AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 256 | 193.75% |
| IWM240510P00155000 | 2024-05-01 12:55PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 316 | 175.00% |
| IWM240510P00160000 | 2024-05-10 9:32AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,466 | 156.25% |
| IWM240510P00165000 | 2024-05-02 2:35PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 2,219 | 50.00% |
| IWM240510P00170000 | 2024-05-10 3:05PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 536 | 118.75% |
| IWM240510P00175000 | 2024-05-06 2:20PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 4,133 | 100.00% |
| IWM240510P00176000 | 2024-05-03 10:45AM EDT | 176.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 96.88% |
| IWM240510P00177000 | 2024-05-03 3:53PM EDT | 177.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 13 | 93.75% |
| IWM240510P00178000 | 2024-05-03 3:56PM EDT | 178.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 329 | 249 | 90.63% |
| IWM240510P00179000 | 2024-05-03 10:08AM EDT | 179.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 70 | 87.50% |
| IWM240510P00180000 | 2024-05-07 2:12PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,670 | 84.38% |
| IWM240510P00181000 | 2024-05-03 3:59PM EDT | 181.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 660 | 781 | 50.00% |
| IWM240510P00182000 | 2024-05-06 11:42AM EDT | 182.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,377 | 78.13% |
| IWM240510P00183000 | 2024-05-08 9:33AM EDT | 183.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 4,582 | 50.00% |
| IWM240510P00184000 | 2024-05-08 12:25PM EDT | 184.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,566 | 71.88% |
| IWM240510P00185000 | 2024-05-09 9:30AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,461 | 67.19% |
| IWM240510P00186000 | 2024-05-08 11:54AM EDT | 186.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 1,079 | 64.06% |
| IWM240510P00187000 | 2024-05-09 10:46AM EDT | 187.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,677 | 60.94% |
| IWM240510P00187500 | 2024-05-08 12:50PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 602 | 59.38% |
| IWM240510P00188000 | 2024-05-08 3:10PM EDT | 188.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,366 | 56.25% |
| IWM240510P00189000 | 2024-05-09 3:29PM EDT | 189.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,777 | 25.00% |
| IWM240510P00190000 | 2024-05-10 2:37PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12,095 | 50.00% |
| IWM240510P00191000 | 2024-05-09 2:09PM EDT | 191.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,671 | 51.56% |
| IWM240510P00192000 | 2024-05-10 3:11PM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 11,403 | 47.66% |
| IWM240510P00192500 | 2024-05-08 10:04AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 522 | 45.31% |
| IWM240510P00193000 | 2024-05-08 3:41PM EDT | 193.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 146 | 4,277 | 43.75% |
| IWM240510P00194000 | 2024-05-10 3:45PM EDT | 194.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 5,844 | 40.63% |
| IWM240510P00195000 | 2024-05-10 2:45PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 8,558 | 36.72% |
| IWM240510P00196000 | 2024-05-10 2:52PM EDT | 196.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 9,022 | 33.59% |
| IWM240510P00197000 | 2024-05-10 4:01PM EDT | 197.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,903 | 29.69% |
| IWM240510P00197500 | 2024-05-10 10:05AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,575 | 28.13% |
| IWM240510P00198000 | 2024-05-10 3:56PM EDT | 198.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 11,972 | 25.78% |
| IWM240510P00199000 | 2024-05-10 4:07PM EDT | 199.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 363 | 4,030 | 22.27% |
| IWM240510P00200000 | 2024-05-10 4:07PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,517 | 23,927 | 18.75% |
| IWM240510P00201000 | 2024-05-10 4:05PM EDT | 201.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,450 | 3,661 | 14.84% |
| IWM240510P00202000 | 2024-05-10 4:04PM EDT | 202.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,660 | 7,515 | 10.94% |
| IWM240510P00202500 | 2024-05-10 3:53PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,733 | 1,921 | 8.99% |
| IWM240510P00203000 | 2024-05-10 4:07PM EDT | 203.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 16,553 | 13,620 | 6.84% |
| IWM240510P00204000 | 2024-05-10 4:12PM EDT | 204.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 29,563 | 6,846 | 2.15% |
| IWM240510P00205000 | 2024-05-10 4:07PM EDT | 205.00 | 0.75 | 0.67 | 0.76 | +0.41 | +120.59% | 28,610 | 9,549 | 6.93% |
| IWM240510P00206000 | 2024-05-10 4:12PM EDT | 206.00 | 1.71 | 1.65 | 1.75 | +1.01 | +144.29% | 4,795 | 1,186 | 12.11% |
| IWM240510P00207000 | 2024-05-10 3:38PM EDT | 207.00 | 2.67 | 2.64 | 2.79 | +1.38 | +106.98% | 1,082 | 702 | 19.53% |
| IWM240510P00207500 | 2024-05-10 2:40PM EDT | 207.50 | 3.52 | 3.14 | 3.29 | +1.65 | +88.24% | 102 | 157 | 22.07% |
| IWM240510P00208000 | 2024-05-10 3:26PM EDT | 208.00 | 3.86 | 3.64 | 3.79 | +1.80 | +87.38% | 56 | 51 | 24.61% |
| IWM240510P00209000 | 2024-05-10 1:37PM EDT | 209.00 | 5.15 | 4.64 | 4.79 | +2.06 | +66.67% | 154 | 146 | 29.49% |
| IWM240510P00210000 | 2024-05-10 10:25AM EDT | 210.00 | 5.19 | 5.64 | 5.79 | +0.20 | +4.01% | 27 | 7 | 34.18% |
| IWM240510P00211000 | 2024-05-10 10:28AM EDT | 211.00 | 6.48 | 6.64 | 6.79 | -0.89 | -12.08% | 2 | 2 | 38.67% |
| IWM240510P00212000 | 2024-05-10 10:28AM EDT | 212.00 | 7.48 | 7.64 | 7.79 | +0.66 | +9.68% | 2 | 5 | 43.16% |
| IWM240510P00212500 | 2024-05-10 10:22AM EDT | 212.50 | 7.66 | 8.14 | 8.29 | +0.05 | +0.66% | 3 | 1 | 45.31% |
| IWM240510P00213000 | 2024-05-10 10:05AM EDT | 213.00 | 7.53 | 8.64 | 8.79 | -1.84 | -19.64% | 3 | 5 | 47.46% |
| IWM240510P00214000 | 2024-05-10 12:03PM EDT | 214.00 | 9.95 | 9.64 | 9.79 | +1.45 | +17.06% | 165 | 75 | 51.76% |
| IWM240510P00215000 | 2024-05-10 1:04PM EDT | 215.00 | 11.12 | 10.64 | 10.79 | +1.09 | +10.87% | 6 | 3 | 55.86% |
| IWM240510P00216000 | 2024-05-08 4:06PM EDT | 216.00 | 10.53 | 11.64 | 11.79 | -1.79 | -14.53% | 1 | 0 | 59.96% |
| IWM240510P00217000 | 2024-05-09 9:43AM EDT | 217.00 | 11.53 | 12.64 | 12.79 | -1.70 | -12.85% | 1 | 2 | 51.56% |
| IWM240510P00217500 | 2024-05-09 9:42AM EDT | 217.50 | 12.02 | 13.14 | 13.29 | -1.91 | -13.71% | 1 | 1 | 53.13% |
| IWM240510P00218000 | 2024-05-09 9:43AM EDT | 218.00 | 14.23 | 13.67 | 13.79 | 0.00 | - | 26 | 25 | 58.59% |
| IWM240510P00219000 | 2024-05-09 3:11PM EDT | 219.00 | 13.52 | 14.64 | 14.79 | 0.00 | - | 2 | 0 | 58.20% |
| IWM240510P00220000 | 2024-05-09 1:24PM EDT | 220.00 | 15.12 | 15.67 | 15.79 | 0.00 | - | 12 | 6 | 65.63% |
| IWM240510P00221000 | 2024-05-08 4:07PM EDT | 221.00 | 17.34 | 16.67 | 16.79 | 0.00 | - | - | 0 | 68.75% |
| IWM240510P00222000 | 2024-05-09 10:13AM EDT | 222.00 | 15.79 | 17.64 | 17.79 | -1.72 | -9.82% | 2 | 1 | 67.97% |
| IWM240510P00222500 | 2024-05-10 10:05AM EDT | 222.50 | 17.02 | 18.17 | 18.29 | -1.71 | -9.13% | 4 | 8 | 74.22% |
| IWM240510P00225000 | 2024-05-09 9:45AM EDT | 225.00 | 20.55 | 20.64 | 20.79 | -0.68 | -3.20% | 1 | 2 | 77.34% |
| IWM240510P00245000 | 2024-05-06 12:52PM EDT | 245.00 | 40.89 | 40.64 | 40.78 | 0.00 | - | - | 0 | 131.25% |
| IWM240510P00250000 | 2024-05-09 10:14AM EDT | 250.00 | 45.64 | 45.64 | 45.78 | 0.00 | - | 3 | 3 | 143.75% |
| IWM240510P00255000 | 2024-05-10 10:21AM EDT | 255.00 | 50.21 | 50.63 | 50.78 | -7.05 | -12.31% | 4 | 0 | 153.13% |
| IWM240510P00265000 | 2024-05-09 10:14AM EDT | 265.00 | 60.64 | 60.63 | 60.78 | 0.00 | - | 3 | 3 | 175.00% |
| IWM240510P00270000 | 2024-05-07 9:34AM EDT | 270.00 | 65.07 | 65.63 | 65.78 | 0.00 | - | - | 0 | 187.50% |
