Deutsche Märkte öffnen in 6 Stunden 36 Minuten
Nikkei 225
37.861,24 -695,63 (-1,80%) Dow Jones 30
38.441,54 -411,32 (-1,06%) Bitcoin EUR
62.705,50 -605,49 (-0,96%) CMC Crypto 200
1.454,82 -29,88 (-2,01%) Nasdaq Compositive
16.920,58 -99,30 (-0,58%) S&P 500
5.266,95 -39,09 (-0,74%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür30. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240930C00120000 | 2024-03-26 10:25AM EDT | 120.00 | 89.06 | 76.71 | 77.27 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240930C00130000 | 2024-05-28 10:00AM EDT | 130.00 | 77.61 | 73.95 | 74.21 | 0.00 | - | 10 | 36 | 54.71% |
| IWM240930C00135000 | 2023-10-05 11:30AM EDT | 135.00 | 43.49 | 45.89 | 46.79 | 0.00 | - | - | 5 | 0.00% |
| IWM240930C00140000 | 2023-10-05 11:32AM EDT | 140.00 | 39.29 | 41.60 | 42.50 | 0.00 | - | - | 5 | 0.00% |
| IWM240930C00145000 | 2023-10-05 11:29AM EDT | 145.00 | 35.41 | 37.42 | 38.31 | 0.00 | - | - | 5 | 0.00% |
| IWM240930C00150000 | 2024-02-15 3:50PM EDT | 150.00 | 59.16 | 56.15 | 56.75 | 0.00 | - | 1 | 17 | 51.25% |
| IWM240930C00155000 | 2024-02-16 4:32PM EDT | 155.00 | 52.69 | 51.48 | 52.08 | 0.00 | - | 1 | 6 | 49.63% |
| IWM240930C00160000 | 2024-05-06 10:27AM EDT | 160.00 | 48.19 | 44.93 | 45.19 | 0.00 | - | 2 | 28 | 38.35% |
| IWM240930C00161000 | 2024-04-16 11:13AM EDT | 161.00 | 38.86 | 49.75 | 50.06 | 0.00 | - | - | 383 | 57.16% |
| IWM240930C00162000 | 2024-02-21 4:30PM EDT | 162.00 | 41.05 | 47.85 | 48.43 | 0.00 | - | - | 1 | 53.90% |
| IWM240930C00163000 | 2024-02-22 11:30AM EDT | 163.00 | 41.64 | 46.92 | 47.51 | 0.00 | - | 1 | 5 | 53.23% |
| IWM240930C00164000 | 2024-01-08 3:44PM EDT | 164.00 | 40.12 | 35.64 | 36.19 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240930C00165000 | 2024-03-28 11:32AM EDT | 165.00 | 51.45 | 37.78 | 38.23 | 0.00 | - | 1 | 29 | 25.65% |
| IWM240930C00166000 | 2023-12-08 11:56AM EDT | 166.00 | 30.29 | 35.92 | 36.61 | 0.00 | - | 20 | 21 | 20.69% |
| IWM240930C00167000 | 2023-12-13 4:08PM EDT | 167.00 | 34.32 | 34.07 | 34.67 | 0.00 | - | 2 | 5 | 0.00% |
| IWM240930C00168000 | 2024-01-08 3:36PM EDT | 168.00 | 37.00 | 32.29 | 32.82 | 0.00 | - | 1 | 23 | 0.00% |
| IWM240930C00169000 | 2024-01-08 3:35PM EDT | 169.00 | 36.24 | 31.48 | 32.00 | 0.00 | - | 1 | 3 | 0.00% |
| IWM240930C00170000 | 2024-05-17 11:56AM EDT | 170.00 | 41.50 | 35.51 | 35.77 | 0.00 | - | 1 | 29 | 33.23% |
| IWM240930C00171000 | 2024-04-23 9:44AM EDT | 171.00 | 31.06 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IWM240930C00172000 | 2024-05-03 10:13AM EDT | 172.00 | 34.52 | 33.67 | 33.92 | 0.00 | - | 2 | 4 | 32.25% |
| IWM240930C00173000 | 2024-05-28 10:59AM EDT | 173.00 | 36.17 | 32.75 | 33.00 | 0.00 | - | 1 | 8 | 31.78% |
| IWM240930C00174000 | 2024-01-08 3:03PM EDT | 174.00 | 31.83 | 27.49 | 27.98 | 0.00 | - | 3 | 1 | 0.00% |
| IWM240930C00175000 | 2024-05-15 9:30AM EDT | 175.00 | 38.00 | 30.93 | 31.18 | 0.00 | - | 5 | 206 | 30.85% |
| IWM240930C00176000 | 2024-05-15 10:11AM EDT | 176.00 | 35.68 | 30.03 | 30.28 | 0.00 | - | 10 | 25 | 30.41% |
| IWM240930C00177000 | 2024-03-25 11:07AM EDT | 177.00 | 36.00 | 26.82 | 27.15 | 0.00 | - | 1 | 255 | 22.50% |
| IWM240930C00178000 | 2024-05-15 10:12AM EDT | 178.00 | 33.88 | 28.24 | 28.49 | 0.00 | - | 20 | 58 | 29.52% |
| IWM240930C00179000 | 2024-05-15 12:38PM EDT | 179.00 | 34.10 | 27.36 | 27.60 | 0.00 | - | 1 | 5 | 29.08% |
| IWM240930C00180000 | 2024-05-29 1:49PM EDT | 180.00 | 26.75 | 26.48 | 26.73 | -1.49 | -5.28% | 1 | 6,614 | 28.68% |
| IWM240930C00181000 | 2024-05-29 9:34AM EDT | 181.00 | 25.44 | 25.62 | 25.85 | -1.56 | -5.78% | 1 | 2 | 28.24% |
| IWM240930C00182000 | 2024-03-20 3:52PM EDT | 182.00 | 30.67 | 19.98 | 20.29 | 0.00 | - | 1 | 174 | 9.94% |
| IWM240930C00183000 | 2024-05-23 1:20PM EDT | 183.00 | 25.89 | 23.90 | 24.14 | 0.00 | - | 1 | 49 | 27.45% |
| IWM240930C00184000 | 2024-05-28 10:01AM EDT | 184.00 | 26.07 | 23.05 | 23.29 | 0.00 | - | 1 | 7 | 27.06% |
| IWM240930C00185000 | 2024-05-23 1:37PM EDT | 185.00 | 23.93 | 22.22 | 22.45 | 0.00 | - | 85 | 1,648 | 26.67% |
| IWM240930C00186000 | 2024-05-16 1:21PM EDT | 186.00 | 27.21 | 21.39 | 21.62 | 0.00 | - | 1 | 0 | 26.29% |
| IWM240930C00187000 | 2024-05-23 10:55AM EDT | 187.00 | 22.78 | 20.57 | 20.80 | 0.00 | - | 3 | 57 | 25.92% |
| IWM240930C00188000 | 2024-05-28 10:37AM EDT | 188.00 | 22.55 | 19.77 | 19.94 | 0.00 | - | 1 | 8 | 25.43% |
| IWM240930C00189000 | 2024-05-23 12:51PM EDT | 189.00 | 21.37 | 18.97 | 19.16 | 0.00 | - | 2 | 20 | 25.12% |
| IWM240930C00190000 | 2024-05-23 1:55PM EDT | 190.00 | 19.42 | 18.19 | 18.38 | 0.00 | - | 2 | 188 | 24.79% |
| IWM240930C00191000 | 2024-05-23 10:30AM EDT | 191.00 | 19.93 | 17.42 | 17.60 | 0.00 | - | 1 | 37 | 24.44% |
| IWM240930C00192000 | 2024-05-23 1:52PM EDT | 192.00 | 17.87 | 16.66 | 16.84 | 0.00 | - | 2 | 130 | 24.12% |
| IWM240930C00193000 | 2024-05-23 10:02AM EDT | 193.00 | 18.55 | 15.91 | 16.09 | 0.00 | - | 1 | 90 | 23.79% |
| IWM240930C00194000 | 2024-05-28 10:40AM EDT | 194.00 | 17.60 | 15.18 | 15.39 | 0.00 | - | 2 | 79 | 23.56% |
| IWM240930C00195000 | 2024-05-28 12:15PM EDT | 195.00 | 17.53 | 14.46 | 14.66 | 0.00 | - | 2 | 260 | 23.23% |
| IWM240930C00196000 | 2024-05-28 2:45PM EDT | 196.00 | 15.32 | 13.76 | 13.95 | 0.00 | - | 1 | 19 | 22.92% |
| IWM240930C00197000 | 2024-05-28 10:41AM EDT | 197.00 | 15.34 | 13.08 | 13.26 | 0.00 | - | 51 | 94 | 22.63% |
| IWM240930C00198000 | 2024-05-24 3:30PM EDT | 198.00 | 14.29 | 12.41 | 12.61 | 0.00 | - | 1 | 52 | 22.39% |
| IWM240930C00199000 | 2024-05-28 10:32AM EDT | 199.00 | 14.11 | 11.76 | 11.93 | 0.00 | - | 1 | 292 | 22.07% |
| IWM240930C00200000 | 2024-05-29 1:05PM EDT | 200.00 | 11.30 | 11.12 | 11.31 | -2.30 | -16.91% | 11 | 296 | 21.85% |
| IWM240930C00201000 | 2024-05-28 10:32AM EDT | 201.00 | 12.74 | 10.51 | 10.65 | 0.00 | - | 1 | 6 | 21.50% |
| IWM240930C00202000 | 2024-05-29 10:39AM EDT | 202.00 | 10.40 | 9.91 | 10.05 | -1.23 | -10.58% | 60 | 3 | 21.26% |
| IWM240930C00203000 | 2024-05-24 11:58AM EDT | 203.00 | 11.09 | 9.33 | 9.50 | 0.00 | - | 1 | 102 | 21.09% |
| IWM240930C00204000 | 2024-05-23 3:00PM EDT | 204.00 | 8.81 | 8.77 | 8.93 | -0.45 | -4.86% | 1 | 10 | 20.84% |
| IWM240930C00205000 | 2024-05-29 3:52PM EDT | 205.00 | 8.27 | 8.24 | 8.40 | -1.22 | -12.86% | 1 | 1,758 | 20.64% |
| IWM240930C00206000 | 2024-05-29 9:35AM EDT | 206.00 | 7.80 | 7.72 | 7.86 | -1.45 | -15.68% | 1 | 111 | 20.39% |
| IWM240930C00207000 | 2024-05-28 11:02AM EDT | 207.00 | 9.20 | 7.27 | 7.36 | 0.00 | - | 2 | 72 | 20.19% |
| IWM240930C00208000 | 2024-05-29 12:05PM EDT | 208.00 | 6.92 | 6.79 | 6.89 | -3.53 | -33.78% | 1 | 17 | 20.01% |
| IWM240930C00209000 | 2024-05-29 10:12AM EDT | 209.00 | 6.63 | 6.34 | 6.43 | -1.27 | -16.08% | 4 | 70 | 19.82% |
| IWM240930C00210000 | 2024-05-29 3:52PM EDT | 210.00 | 5.90 | 5.90 | 5.99 | -1.36 | -18.73% | 8 | 1,055 | 19.64% |
| IWM240930C00211000 | 2024-05-29 12:05PM EDT | 211.00 | 5.61 | 5.49 | 5.57 | -1.02 | -15.38% | 1 | 118 | 19.46% |
| IWM240930C00212000 | 2024-05-23 3:31PM EDT | 212.00 | 5.67 | 5.10 | 5.18 | 0.00 | - | 3 | 152 | 19.31% |
| IWM240930C00213000 | 2024-05-15 10:02AM EDT | 213.00 | 8.38 | 4.72 | 4.81 | 0.00 | - | 2 | 62 | 19.17% |
| IWM240930C00214000 | 2024-05-08 2:23PM EDT | 214.00 | 4.36 | 4.37 | 4.45 | -2.12 | -32.72% | 1 | 490 | 19.01% |
| IWM240930C00215000 | 2024-05-29 11:59AM EDT | 215.00 | 4.18 | 4.04 | 4.12 | -1.06 | -20.23% | 1,003 | 2,452 | 18.88% |
| IWM240930C00220000 | 2024-05-29 10:49AM EDT | 220.00 | 2.82 | 2.66 | 2.73 | -0.43 | -13.23% | 3 | 475 | 18.30% |
| IWM240930C00225000 | 2024-05-29 10:52AM EDT | 225.00 | 1.84 | 1.71 | 1.77 | -0.26 | -12.38% | 10 | 3,859 | 17.94% |
| IWM240930C00230000 | 2024-05-29 12:40PM EDT | 230.00 | 1.16 | 1.09 | 1.14 | -0.28 | -19.44% | 9 | 678 | 17.79% |
| IWM240930C00235000 | 2024-05-29 11:44AM EDT | 235.00 | 0.78 | 0.70 | 0.74 | -0.13 | -14.29% | 25 | 981 | 17.81% |
| IWM240930C00240000 | 2024-05-29 9:57AM EDT | 240.00 | 0.51 | 0.46 | 0.50 | -0.10 | -16.39% | 2 | 902 | 18.06% |
| IWM240930C00245000 | 2024-05-29 3:03PM EDT | 245.00 | 0.33 | 0.32 | 0.35 | -0.13 | -28.26% | 117 | 391 | 18.43% |
| IWM240930C00250000 | 2024-05-29 3:46PM EDT | 250.00 | 0.25 | 0.23 | 0.26 | -0.05 | -16.67% | 127 | 1,479 | 18.97% |
| IWM240930C00255000 | 2024-05-23 9:52AM EDT | 255.00 | 0.27 | 0.17 | 0.20 | 0.00 | - | 2 | 563 | 19.58% |
| IWM240930C00260000 | 2024-05-23 10:12AM EDT | 260.00 | 0.19 | 0.13 | 0.16 | 0.00 | - | 10 | 906 | 20.26% |
| IWM240930C00265000 | 2024-05-23 10:08AM EDT | 265.00 | 0.14 | 0.11 | 0.13 | 0.00 | - | 8 | 151 | 20.92% |
Putsfür30. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240930P00120000 | 2024-05-29 10:18AM EDT | 120.00 | 0.14 | 0.13 | 0.15 | +0.04 | +40.00% | 5 | 3,322 | 39.70% |
| IWM240930P00125000 | 2024-05-29 10:20AM EDT | 125.00 | 0.18 | 0.16 | 0.18 | +0.06 | +50.00% | 3 | 1,368 | 37.79% |
| IWM240930P00130000 | 2024-05-29 10:16AM EDT | 130.00 | 0.21 | 0.20 | 0.22 | +0.06 | +40.00% | 100 | 182 | 36.08% |
| IWM240930P00135000 | 2024-05-29 10:52AM EDT | 135.00 | 0.26 | 0.25 | 0.27 | +0.02 | +8.33% | 51 | 562 | 34.38% |
| IWM240930P00140000 | 2024-05-21 1:13PM EDT | 140.00 | 0.25 | 0.31 | 0.33 | 0.00 | - | 1 | 1,149 | 32.72% |
| IWM240930P00145000 | 2024-05-16 10:02AM EDT | 145.00 | 0.29 | 0.37 | 0.40 | 0.00 | - | 3 | 278 | 31.01% |
| IWM240930P00150000 | 2024-05-08 2:24PM EDT | 150.00 | 0.50 | 0.45 | 0.48 | 0.00 | - | 1 | 484 | 29.26% |
| IWM240930P00155000 | 2024-05-28 2:52PM EDT | 155.00 | 0.52 | 0.55 | 0.58 | 0.00 | - | 2 | 990 | 27.54% |
| IWM240930P00156000 | 2024-05-20 10:13AM EDT | 156.00 | 0.46 | 0.57 | 0.60 | 0.00 | - | 3,000 | 3,511 | 27.17% |
| IWM240930P00157000 | 2024-03-25 10:36AM EDT | 157.00 | 1.12 | 1.19 | 1.22 | 0.00 | - | 6 | 865 | 31.25% |
| IWM240930P00158000 | 2024-05-03 12:01PM EDT | 158.00 | 0.86 | 0.62 | 0.65 | 0.00 | - | 2 | 232 | 26.51% |
| IWM240930P00159000 | 2024-03-25 10:27AM EDT | 159.00 | 1.19 | 1.30 | 1.34 | 0.00 | - | 12 | 59 | 30.74% |
| IWM240930P00160000 | 2024-05-28 2:52PM EDT | 160.00 | 0.70 | 0.68 | 0.71 | +0.06 | +9.38% | 1 | 2,043 | 25.90% |
| IWM240930P00161000 | 2024-05-01 10:06AM EDT | 161.00 | 1.38 | 0.71 | 0.74 | 0.00 | - | - | 103 | 25.57% |
| IWM240930P00162000 | 2024-05-07 11:43AM EDT | 162.00 | 0.82 | 0.75 | 0.78 | 0.00 | - | 2 | 226 | 25.31% |
| IWM240930P00163000 | 2024-05-01 11:48AM EDT | 163.00 | 1.54 | 0.78 | 0.81 | 0.00 | - | 164 | 428 | 24.96% |
| IWM240930P00164000 | 2024-05-07 11:43AM EDT | 164.00 | 0.90 | 0.82 | 0.85 | 0.00 | - | 2 | 86 | 24.67% |
| IWM240930P00165000 | 2024-05-29 1:21PM EDT | 165.00 | 0.89 | 0.86 | 0.90 | +0.08 | +9.88% | 1 | 6,137 | 24.44% |
| IWM240930P00166000 | 2024-05-01 11:48AM EDT | 166.00 | 1.80 | 0.90 | 0.94 | 0.00 | - | 11 | 195 | 24.12% |
| IWM240930P00167000 | 2024-05-22 9:48AM EDT | 167.00 | 0.71 | 0.95 | 0.99 | 0.00 | - | 240 | 591 | 23.84% |
| IWM240930P00168000 | 2024-05-29 2:40PM EDT | 168.00 | 1.02 | 1.00 | 1.04 | +0.27 | +36.00% | 2,510 | 41 | 23.56% |
| IWM240930P00169000 | 2024-05-28 10:12AM EDT | 169.00 | 0.89 | 1.05 | 1.09 | 0.00 | - | 30 | 6,710 | 23.26% |
| IWM240930P00170000 | 2024-05-29 3:02PM EDT | 170.00 | 1.14 | 1.11 | 1.15 | +0.18 | +18.75% | 4 | 601 | 23.00% |
| IWM240930P00171000 | 2024-05-01 10:08AM EDT | 171.00 | 2.31 | 1.17 | 1.21 | 0.00 | - | 20 | 71 | 22.72% |
| IWM240930P00172000 | 2024-05-16 2:51PM EDT | 172.00 | 0.90 | 1.23 | 1.27 | 0.00 | - | 11 | 105 | 22.43% |
| IWM240930P00173000 | 2024-05-16 4:07PM EDT | 173.00 | 1.01 | 1.30 | 1.34 | 0.00 | - | 3 | 10 | 22.17% |
| IWM240930P00174000 | 2024-05-20 10:29AM EDT | 174.00 | 1.03 | 1.37 | 1.42 | 0.00 | - | 2 | 75 | 21.93% |
| IWM240930P00175000 | 2024-05-29 3:14PM EDT | 175.00 | 1.47 | 1.45 | 1.50 | +0.27 | +22.50% | 3 | 1,301 | 21.67% |
| IWM240930P00176000 | 2024-05-21 12:34PM EDT | 176.00 | 1.11 | 1.53 | 1.58 | 0.00 | - | 1 | 108 | 21.40% |
| IWM240930P00177000 | 2024-05-10 11:23AM EDT | 177.00 | 1.65 | 1.62 | 1.67 | 0.00 | - | 1 | 151 | 21.14% |
| IWM240930P00178000 | 2024-05-24 9:48AM EDT | 178.00 | 1.53 | 1.72 | 1.77 | 0.00 | - | 1 | 412 | 20.91% |
| IWM240930P00179000 | 2024-04-25 2:14PM EDT | 179.00 | 3.71 | 1.46 | 1.51 | 0.00 | - | 1 | 16 | 19.25% |
| IWM240930P00180000 | 2024-05-29 3:58PM EDT | 180.00 | 1.96 | 1.93 | 1.98 | +0.30 | +18.07% | 20 | 1,882 | 20.41% |
| IWM240930P00181000 | 2024-05-20 9:39AM EDT | 181.00 | 1.57 | 2.05 | 2.10 | 0.00 | - | 1 | 155 | 20.18% |
| IWM240930P00182000 | 2024-05-28 2:25PM EDT | 182.00 | 1.87 | 2.17 | 2.23 | 0.00 | - | 1 | 88 | 19.96% |
| IWM240930P00183000 | 2024-05-24 2:15PM EDT | 183.00 | 1.87 | 2.31 | 2.36 | 0.00 | - | 2 | 93 | 19.72% |
| IWM240930P00184000 | 2024-05-21 10:56AM EDT | 184.00 | 1.68 | 2.45 | 2.51 | 0.00 | - | 1 | 6 | 19.50% |
| IWM240930P00185000 | 2024-05-29 2:38PM EDT | 185.00 | 2.69 | 2.60 | 2.66 | +0.57 | +26.89% | 2,501 | 379 | 19.27% |
| IWM240930P00186000 | 2024-05-22 12:41PM EDT | 186.00 | 1.91 | 2.77 | 2.83 | 0.00 | - | 1 | 208 | 19.07% |
| IWM240930P00187000 | 2024-05-22 12:41PM EDT | 187.00 | 2.03 | 2.93 | 3.00 | 0.00 | - | 1 | 1,206 | 18.83% |
| IWM240930P00188000 | 2024-05-28 2:50PM EDT | 188.00 | 2.73 | 3.12 | 3.19 | 0.00 | - | 1 | 279 | 18.63% |
| IWM240930P00189000 | 2024-05-29 10:40AM EDT | 189.00 | 3.26 | 3.32 | 3.38 | +0.42 | +14.79% | 10 | 158 | 18.39% |
| IWM240930P00190000 | 2024-05-29 1:16PM EDT | 190.00 | 3.58 | 3.53 | 3.59 | +0.80 | +28.78% | 7 | 655 | 18.18% |
| IWM240930P00191000 | 2024-05-28 2:50PM EDT | 191.00 | 3.30 | 3.75 | 3.82 | 0.00 | - | 1 | 146 | 17.99% |
| IWM240930P00192000 | 2024-05-28 2:25PM EDT | 192.00 | 3.42 | 3.98 | 4.05 | 0.00 | - | 1 | 177 | 17.76% |
| IWM240930P00193000 | 2024-05-29 9:32AM EDT | 193.00 | 4.30 | 4.24 | 4.31 | +1.37 | +46.76% | 2 | 572 | 17.57% |
| IWM240930P00194000 | 2024-05-29 10:36AM EDT | 194.00 | 4.61 | 4.51 | 4.57 | +0.83 | +21.96% | 20 | 146 | 17.35% |
| IWM240930P00195000 | 2024-05-23 2:47PM EDT | 195.00 | 4.82 | 4.78 | 4.86 | 0.00 | - | 5 | 502 | 17.17% |
| IWM240930P00196000 | 2024-05-28 2:52PM EDT | 196.00 | 4.47 | 5.08 | 5.16 | 0.00 | - | 16 | 659 | 16.97% |
| IWM240930P00197000 | 2024-04-25 9:54AM EDT | 197.00 | 10.57 | 4.31 | 4.39 | 0.00 | - | 1 | 65 | 14.33% |
| IWM240930P00198000 | 2024-05-07 10:43AM EDT | 198.00 | 5.80 | 5.73 | 5.81 | 0.00 | - | 1 | 147 | 16.57% |
| IWM240930P00199000 | 2024-05-24 3:01PM EDT | 199.00 | 5.06 | 6.08 | 6.16 | 0.00 | - | 90 | 110 | 16.36% |
| IWM240930P00200000 | 2024-05-29 12:01PM EDT | 200.00 | 6.50 | 6.45 | 6.53 | +1.10 | +20.37% | 87 | 1,757 | 16.16% |
| IWM240930P00201000 | 2024-05-09 12:14PM EDT | 201.00 | 6.64 | 6.84 | 6.92 | 0.00 | - | 1 | 9 | 15.96% |
| IWM240930P00202000 | 2024-05-29 11:43AM EDT | 202.00 | 7.23 | 7.25 | 7.34 | +1.42 | +24.44% | 21 | 12 | 15.77% |
| IWM240930P00203000 | 2024-05-23 9:45AM EDT | 203.00 | 6.15 | 7.69 | 7.77 | 0.00 | - | 1 | 6 | 15.57% |
| IWM240930P00204000 | 2024-05-28 2:52PM EDT | 204.00 | 7.23 | 8.14 | 8.23 | 0.00 | - | 16 | 168 | 15.38% |
| IWM240930P00205000 | 2024-05-29 9:45AM EDT | 205.00 | 8.59 | 8.59 | 8.73 | +1.62 | +23.24% | 6 | 846 | 15.24% |
| IWM240930P00206000 | 2024-05-24 11:04AM EDT | 206.00 | 7.49 | 9.11 | 9.22 | 0.00 | - | 1 | 6 | 15.02% |
| IWM240930P00207000 | 2024-05-28 3:26PM EDT | 207.00 | 8.31 | 9.62 | 9.75 | 0.00 | - | 10 | 11 | 14.83% |
| IWM240930P00208000 | 2024-05-23 2:26PM EDT | 208.00 | 10.15 | 10.16 | 10.30 | 0.00 | - | 2 | 1,504 | 14.64% |
| IWM240930P00209000 | 2024-05-09 9:30AM EDT | 209.00 | 10.76 | 10.75 | 10.91 | 0.00 | - | 3 | 5 | 14.54% |
| IWM240930P00210000 | 2024-05-29 11:32AM EDT | 210.00 | 11.31 | 11.32 | 11.52 | +2.96 | +35.45% | 4 | 112 | 14.38% |
| IWM240930P00211000 | 2024-05-23 2:36PM EDT | 211.00 | 12.08 | 11.96 | 12.14 | 0.00 | - | - | 1 | 14.19% |
| IWM240930P00212000 | 2024-05-21 9:33AM EDT | 212.00 | 9.50 | 12.60 | 12.80 | 0.00 | - | 2 | 3 | 14.03% |
| IWM240930P00213000 | 2024-05-06 3:23PM EDT | 213.00 | 13.25 | 13.27 | 13.48 | 0.00 | - | 1 | 3 | 13.87% |
| IWM240930P00214000 | 2024-05-15 12:34PM EDT | 214.00 | 10.43 | 13.97 | 14.18 | 0.00 | - | 1 | 2 | 13.70% |
| IWM240930P00215000 | 2024-05-21 10:51AM EDT | 215.00 | 10.83 | 14.68 | 14.91 | 0.00 | - | 1 | 1,504 | 13.56% |
| IWM240930P00220000 | 2024-05-23 2:36PM EDT | 220.00 | 18.21 | 18.66 | 18.90 | 0.00 | - | 1 | 17 | 12.92% |
| IWM240930P00225000 | 2024-05-22 9:45AM EDT | 225.00 | 18.16 | 23.13 | 23.37 | 0.00 | - | 1 | 6 | 12.62% |
| IWM240930P00230000 | 2024-05-22 9:45AM EDT | 230.00 | 22.44 | 27.90 | 28.14 | 0.00 | - | 1 | 3 | 12.84% |
| IWM240930P00235000 | 2024-03-26 12:22PM EDT | 235.00 | 29.19 | 38.58 | 39.19 | 0.00 | - | 1 | 0 | 36.02% |
| IWM240930P00240000 | 2024-05-17 3:04PM EDT | 240.00 | 32.14 | 37.78 | 38.03 | 0.00 | - | 14 | 0 | 14.84% |
| IWM240930P00245000 | 2024-04-24 3:36PM EDT | 245.00 | 47.50 | 39.56 | 39.86 | 0.00 | - | - | 0 | 0.00% |
| IWM240930P00250000 | 2024-05-01 2:28PM EDT | 250.00 | 52.78 | 47.76 | 48.01 | 0.00 | - | 2 | 0 | 17.38% |
