Mercado abrirá em 4 h 48 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
214,31+0,30 (+0,14%)
No fechamento: 04:00PM EST
214,55 +0,24 (+0,11%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220121C000550002021-12-10 3:24PM EST55.00164.40160.76161.080.00-130693.75%
IWM220121C000600002021-12-10 3:57PM EST60.00159.60155.76156.080.00-62651.27%
IWM220121C000650002021-12-10 3:58PM EST65.00154.70150.76151.080.00-62612.60%
IWM220121C000700002021-12-10 3:59PM EST70.00149.85145.76146.080.00-101577.05%
IWM220121C000750002021-12-10 2:37PM EST75.00144.38140.76141.080.00-2510544.14%
IWM220121C000800002021-12-10 2:37PM EST80.00139.38135.76136.080.00-2510513.48%
IWM220121C000850002021-12-10 3:24PM EST85.00134.35130.76131.080.00-52484.77%
IWM220121C000900002021-11-10 6:57AM EST90.00123.17129.43129.990.00-770618.07%
IWM220121C000950002021-11-10 6:57AM EST95.00130.04124.43124.990.00-50585.06%
IWM220121C001000002022-01-12 2:47PM EST100.00116.40114.37114.720.00-212294.34%
IWM220121C001050002022-01-14 1:27PM EST105.00105.70109.37109.72-6.50-5.79%59276.95%
IWM220121C001100002021-12-10 3:24PM EST110.00109.37105.76106.080.00-31363.48%
IWM220121C001150002021-12-10 2:37PM EST115.00104.39100.76101.080.00-250342.48%
IWM220121C001200002022-01-05 3:09PM EST120.0098.5094.3794.720.00-1019229.49%
IWM220121C001250002022-01-04 11:24AM EST125.0099.4089.3789.720.00-841214.84%
IWM220121C001300002022-01-13 10:47AM EST130.0086.1584.3784.720.00-2415200.78%
IWM220121C001350002022-01-03 9:32AM EST135.0089.0079.3779.720.00-230187.30%
IWM220121C001400002021-12-30 3:21PM EST140.0083.2374.3774.720.00-10137174.22%
IWM220121C001420002021-12-16 11:54AM EST142.0075.2172.3772.720.00-64169.14%
IWM220121C001430002021-12-10 3:28PM EST143.0076.3672.7773.100.00-430239.55%
IWM220121C001440002021-12-10 3:25PM EST144.0075.3971.7772.110.00-1,0002236.38%
IWM220121C001450002022-01-12 12:26PM EST145.0071.3269.3769.720.00-111161.52%
IWM220121C001460002021-12-10 2:37PM EST146.0073.3869.7770.110.00-4000229.69%
IWM220121C001470002021-11-10 6:57AM EST147.0074.9072.4472.990.00-10319.92%
IWM220121C001480002021-12-10 2:37PM EST148.0071.6867.7768.110.00-2000223.10%
IWM220121C001490002021-11-10 6:57AM EST149.0070.8170.4370.990.00-105311.45%
IWM220121C001500002022-01-13 3:35PM EST150.0064.8264.3764.720.00-2213149.02%
IWM220121C001510002021-11-10 6:57AM EST151.0077.4468.4368.990.00-81303.17%
IWM220121C001520002021-12-10 3:24PM EST152.0067.2563.7764.110.00-6000210.11%
IWM220121C001530002022-01-10 3:01PM EST153.0060.8661.3761.720.00-13141.80%
IWM220121C001540002021-12-10 3:28PM EST154.0065.3361.7862.120.00-180204.00%
IWM220121C001550002021-12-23 12:01PM EST155.0067.0059.3759.720.00-12137.11%
IWM220121C001560002021-12-15 9:51AM EST156.0056.8558.3758.720.00-13134.77%
IWM220121C001570002021-12-10 3:24PM EST157.0062.3058.7859.120.00-2000194.53%
IWM220121C001580002021-11-10 6:57AM EST158.0066.9661.4361.990.00-1401274.85%
IWM220121C001590002021-12-21 12:08PM EST159.0058.5855.3755.720.00-10127.64%
IWM220121C001600002022-01-13 3:35PM EST160.0054.8454.3754.720.00-855125.39%
IWM220121C001610002021-10-27 8:32AM EST161.0066.0558.3562.700.00-230294.14%
IWM220121C001620002021-12-10 3:54PM EST162.0057.5353.7954.130.00-10179.25%
IWM220121C001630002021-11-10 6:57AM EST163.0062.6056.4356.990.00-1335255.13%
IWM220121C001640002021-12-20 11:16AM EST164.0045.7050.3750.730.00-22116.50%
IWM220121C001650002022-01-05 3:43PM EST165.0053.3249.3749.730.00-11114.26%
IWM220121C001660002021-11-10 6:57AM EST166.0066.7153.5053.990.00-172244.07%
IWM220121C001670002022-01-04 12:10PM EST167.0057.8547.3747.730.00-14109.77%
IWM220121C001680002022-01-03 3:41PM EST168.0056.7246.3746.730.00-11107.42%
IWM220121C001690002022-01-03 2:17PM EST169.0055.3045.3745.730.00-26105.27%
IWM220121C001700002022-01-14 3:44PM EST170.0044.2044.3844.73-2.59-5.54%4703103.32%
IWM220121C001750002022-01-11 11:34AM EST175.0037.3839.3839.74-3.46-8.47%16,16292.58%
IWM220121C001800002022-01-14 3:58PM EST180.0034.3034.3834.74+0.15+0.44%121,67181.64%
IWM220121C001850002022-01-14 10:10AM EST185.0028.2029.4029.75-3.94-12.26%21,58571.48%
IWM220121C001870002022-01-10 1:24PM EST187.0025.8627.4027.760.00-1967.38%
IWM220121C001880002022-01-10 3:33PM EST188.0025.8726.4226.760.00-13365.72%
IWM220121C001890002022-01-10 1:01PM EST189.0023.2525.4225.770.00-11763.77%
IWM220121C001900002022-01-14 4:00PM EST190.0024.3524.4324.77-3.51-12.60%102,93761.72%
IWM220121C001910002021-12-28 12:02PM EST191.0032.8623.4423.780.00-1359.96%
IWM220121C001920002022-01-10 2:31PM EST192.0022.4522.4522.780.00-11757.96%
IWM220121C001930002022-01-07 11:22AM EST193.0024.0421.4621.790.00-142656.15%
IWM220121C001940002022-01-14 3:54PM EST194.0020.4020.4720.80-11.47-35.99%122254.30%
IWM220121C001950002022-01-14 12:43PM EST195.0016.7119.4819.81-4.61-21.62%236,63052.34%
IWM220121C001960002021-12-29 1:18PM EST196.0027.2718.4918.830.00-1850.64%
IWM220121C001970002022-01-12 2:26PM EST197.0019.9317.5117.840.00-21653.47%
IWM220121C001975002022-01-13 3:03PM EST197.5018.2918.0518.340.00-1169.53%
IWM220121C001980002022-01-06 10:50AM EST198.0021.2516.5216.860.00-18151.51%
IWM220121C001990002022-01-14 11:09AM EST199.0013.1515.5515.86-12.35-48.43%214449.02%
IWM220121C002000002022-01-14 3:06PM EST200.0013.4514.5714.90-1.21-8.25%5511,44047.46%
IWM220121C002010002022-01-13 2:49PM EST201.0015.0213.6013.930.00-113045.61%
IWM220121C002020002022-01-14 1:42PM EST202.009.9312.6412.96-2.63-20.94%138,63343.65%
IWM220121C002030002022-01-13 2:24PM EST203.0013.7711.6812.000.00-113,90041.82%
IWM220121C002040002022-01-14 9:55AM EST204.009.6010.7411.05-0.85-8.13%132140.06%
IWM220121C002050002022-01-14 3:43PM EST205.009.579.8110.11-0.38-3.82%4510,15038.36%
IWM220121C002060002022-01-14 12:54PM EST206.006.408.899.19-4.21-39.68%1477,03336.82%
IWM220121C002070002022-01-14 1:28PM EST207.005.478.008.28-4.58-45.57%1155035.23%
IWM220121C002080002022-01-14 3:52PM EST208.007.037.127.40-0.35-4.74%11992233.86%
IWM220121C002090002022-01-14 3:23PM EST209.005.926.336.53-2.40-28.85%1267,17332.35%
IWM220121C002100002022-01-14 3:55PM EST210.005.425.535.72+0.01+0.18%1,1885,89531.30%
IWM220121C002110002022-01-14 4:11PM EST211.004.904.774.94-1.21-19.80%1,17946530.20%
IWM220121C002120002022-01-14 4:11PM EST212.004.154.054.21-0.28-6.32%4,8392,07229.25%
IWM220121C002130002022-01-14 4:12PM EST213.003.543.383.52-0.21-5.60%3,7532,83828.24%
IWM220121C002140002022-01-14 4:13PM EST214.002.882.782.89-0.19-6.19%3,1451,94027.32%
IWM220121C002150002022-01-14 4:14PM EST215.002.312.232.31-0.29-11.15%7,78825,66826.34%
IWM220121C002160002022-01-14 4:11PM EST216.001.821.761.81-0.32-14.95%2,4664,33425.55%
IWM220121C002170002022-01-14 4:12PM EST217.001.391.341.39-0.31-18.24%2,2155,33524.92%
IWM220121C002180002022-01-14 4:11PM EST218.001.010.991.04-0.31-23.48%6,31711,37824.34%
IWM220121C002190002022-01-14 4:14PM EST219.000.730.700.76-0.27-27.00%5944,12123.88%
IWM220121C002200002022-01-14 4:14PM EST220.000.500.520.54-0.26-34.21%10,74963,85823.44%
IWM220121C002210002022-01-14 4:12PM EST221.000.380.350.39-0.18-32.14%1,1814,31923.39%
IWM220121C002220002022-01-14 3:59PM EST222.000.270.240.27-0.13-32.50%9347,89723.19%
IWM220121C002230002022-01-14 4:00PM EST223.000.180.160.20-0.11-37.93%7393,01023.54%
IWM220121C002240002022-01-14 3:59PM EST224.000.140.110.15-0.06-30.00%1,0004,78523.93%
IWM220121C002250002022-01-14 4:14PM EST225.000.100.080.10-0.06-37.50%2,80747,88523.83%
IWM220121C002260002022-01-14 3:53PM EST226.000.060.050.08-0.07-53.85%3857,13324.61%
IWM220121C002270002022-01-14 4:03PM EST227.000.050.040.06-0.05-50.00%9617,27425.00%
IWM220121C002280002022-01-14 4:00PM EST228.000.040.030.05-0.04-50.00%9417,27225.78%
IWM220121C002290002022-01-14 2:28PM EST229.000.060.020.03+0.01+20.00%10114,10925.39%
IWM220121C002300002022-01-14 4:14PM EST230.000.020.010.03-0.03-60.00%50547,14326.95%
IWM220121C002310002022-01-14 2:05PM EST231.000.020.010.03-0.01-33.33%509,87628.32%
IWM220121C002320002022-01-14 2:27PM EST232.000.020.000.02-0.03-60.00%206,45828.13%
IWM220121C002330002022-01-14 1:04PM EST233.000.020.010.02-0.02-50.00%10415,79429.69%
IWM220121C002340002022-01-14 2:26PM EST234.000.010.010.02-0.02-66.67%438,81230.86%
IWM220121C002350002022-01-14 3:32PM EST235.000.010.000.010.00-25358,50529.69%
IWM220121C002360002022-01-14 2:29PM EST236.000.010.000.02-0.01-50.00%478,99733.59%
IWM220121C002370002022-01-13 2:43PM EST237.000.030.000.010.00-1424,60332.03%
IWM220121C002380002022-01-14 2:35PM EST238.000.010.000.010.00-83,72133.59%
IWM220121C002390002022-01-14 11:25AM EST239.000.010.000.010.00-957,03734.38%
IWM220121C002400002022-01-14 3:48PM EST240.000.010.000.010.00-36668,18935.94%
IWM220121C002410002022-01-13 2:18PM EST241.000.020.000.01+0.01+100.00%523,91936.72%
IWM220121C002420002022-01-13 2:44PM EST242.000.020.000.010.00-291,81638.28%
IWM220121C002430002022-01-12 2:19PM EST243.000.020.000.010.00-154,12739.06%
IWM220121C002440002022-01-13 9:45AM EST244.000.010.000.010.00-14,14640.63%
IWM220121C002450002022-01-14 12:47PM EST245.000.010.000.010.00-1246,50241.41%
IWM220121C002460002022-01-14 11:54AM EST246.000.020.000.01+0.01+100.00%21,80342.97%
IWM220121C002470002022-01-12 12:51PM EST247.000.010.000.010.00-22,26543.75%
IWM220121C002480002022-01-13 3:15PM EST248.000.010.000.010.00-113,87045.31%
IWM220121C002490002022-01-13 10:47AM EST249.000.010.000.010.00-201,44846.09%
IWM220121C002500002022-01-14 12:49PM EST250.000.010.000.010.00-10635,98446.88%
IWM220121C002510002022-01-14 11:54AM EST251.000.010.000.010.00-236348.44%
IWM220121C002520002022-01-12 12:03PM EST252.000.010.000.010.00-1036949.22%
IWM220121C002530002022-01-14 3:28PM EST253.000.010.000.010.00-13,87350.00%
IWM220121C002540002022-01-11 2:46PM EST254.000.010.000.010.00-12,05351.56%
IWM220121C002550002022-01-13 3:01PM EST255.000.010.000.010.00-627,03850.00%
IWM220121C002560002022-01-07 11:01AM EST256.000.010.000.010.00-101,12550.00%
IWM220121C002570002022-01-04 9:30AM EST257.000.020.000.010.00-12151.56%
IWM220121C002580002022-01-04 2:54PM EST258.000.030.000.010.00-1298353.13%
IWM220121C002600002022-01-13 1:44PM EST260.000.020.000.010.00-237,66454.69%
IWM220121C002620002022-01-11 3:16PM EST262.000.010.000.010.00-222956.25%
IWM220121C002640002021-12-31 10:32AM EST264.000.010.000.010.00-131757.81%
IWM220121C002650002022-01-06 9:42AM EST265.000.010.000.010.00-39,11959.38%
IWM220121C002660002022-01-03 10:42AM EST266.000.010.000.010.00-142159.38%
IWM220121C002700002022-01-13 1:44PM EST270.000.010.000.010.00-28,45964.06%
IWM220121C002750002022-01-11 9:30AM EST275.000.200.000.010.00-52,30368.75%
IWM220121C002800002022-01-06 9:46AM EST280.000.010.000.010.00-12,03171.88%
IWM220121C002850002022-01-06 9:43AM EST285.000.010.000.010.00-190078.13%
IWM220121C002900002022-01-04 2:33PM EST290.000.010.000.010.00-11,73581.25%
IWM220121C002950002021-12-15 3:17PM EST295.000.010.000.010.00-199584.38%
IWM220121C003000002021-12-22 11:43AM EST300.000.010.000.010.00-43,30990.63%
IWM220121C003050002021-11-26 11:45AM EST305.000.010.000.010.00-1015493.75%
IWM220121C003100002021-12-29 9:54AM EST310.000.010.000.010.00-2034596.88%
IWM220121C003150002021-11-22 2:55PM EST315.000.020.000.010.00-118103.13%
IWM220121C003200002021-11-22 2:00PM EST320.000.020.000.010.00-4344106.25%
IWM220121C003250002021-11-12 2:40PM EST325.000.020.000.010.00-24149109.38%
IWM220121C003300002021-11-22 9:42AM EST330.000.010.000.010.00-1519112.50%
IWM220121C003350002021-11-18 3:04PM EST335.000.020.000.010.00-596115.63%
IWM220121C003400002021-11-09 9:30AM EST340.000.010.000.010.00-2174118.75%
IWM220121C003450002021-11-23 3:55PM EST345.000.020.000.010.00-20212125.00%
IWM220121C003500002021-12-22 10:43AM EST350.000.010.000.010.00-201,366125.00%
Opções de vendapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220121P000550002022-01-10 10:15AM EST55.000.010.000.010.00-13,320350.00%
IWM220121P000600002021-12-15 2:58PM EST60.000.010.000.010.00-1399325.00%
IWM220121P000650002021-12-07 10:23AM EST65.000.010.000.010.00-40281306.25%
IWM220121P000700002021-12-21 9:41AM EST70.000.010.000.010.00-3624287.50%
IWM220121P000750002021-12-17 9:32AM EST75.000.010.000.010.00-202,991275.00%
IWM220121P000800002021-12-21 9:30AM EST80.000.010.000.010.00-21,139256.25%
IWM220121P000850002021-12-15 11:42AM EST85.000.010.000.010.00-12,976237.50%
IWM220121P000900002021-12-22 9:48AM EST90.000.010.000.010.00-20407225.00%
IWM220121P000950002022-01-07 1:59PM EST95.000.010.000.010.00-4463212.50%
IWM220121P001000002021-12-23 11:02AM EST100.000.010.000.010.00-2120,909196.88%
IWM220121P001050002022-01-03 11:56AM EST105.000.010.000.010.00-110,589187.50%
IWM220121P001100002021-12-20 1:31PM EST110.000.050.000.010.00-31,769175.00%
IWM220121P001150002022-01-05 10:32AM EST115.000.010.000.010.00-2118,878162.50%
IWM220121P001200002022-01-07 11:12AM EST120.000.010.000.010.00-2520,808153.13%
IWM220121P001250002022-01-07 10:07AM EST125.000.010.000.010.00-99,406143.75%
IWM220121P001300002022-01-10 9:46AM EST130.000.010.000.010.00-2815,005134.38%
IWM220121P001350002022-01-05 10:49AM EST135.000.010.000.010.00-28,008125.00%
IWM220121P001400002022-01-14 11:10AM EST140.000.010.000.010.00-210,251115.63%
IWM220121P001420002022-01-10 1:32PM EST142.000.010.000.010.00-11,378112.50%
IWM220121P001430002022-01-10 1:56PM EST143.000.010.000.010.00-201,063109.38%
IWM220121P001440002021-12-17 1:31PM EST144.000.160.000.010.00-35818106.25%
IWM220121P001450002022-01-10 10:45AM EST145.000.020.000.010.00-20016,771106.25%
IWM220121P001460002022-01-10 10:59AM EST146.000.020.000.010.00-11,017103.13%
IWM220121P001470002022-01-05 3:15PM EST147.000.020.000.010.00-1555103.13%
IWM220121P001480002021-12-21 9:39AM EST148.000.020.000.010.00-11,054100.00%
IWM220121P001490002022-01-10 11:32AM EST149.000.020.000.010.00-195898.44%
IWM220121P001500002022-01-11 12:11PM EST150.000.010.000.010.00-1148,47896.88%
IWM220121P001510002022-01-11 12:10PM EST151.000.010.000.010.00-1194096.88%
IWM220121P001520002022-01-10 2:00PM EST152.000.020.000.010.00-381,04293.75%
IWM220121P001530002022-01-10 11:30AM EST153.000.030.000.010.00-174893.75%
IWM220121P001540002022-01-11 1:29PM EST154.000.010.000.010.00-19366,81290.63%
IWM220121P001550002022-01-11 1:29PM EST155.000.010.000.010.00-1937,58889.06%
IWM220121P001560002022-01-03 11:20AM EST156.000.040.000.010.00-158987.50%
IWM220121P001570002022-01-10 11:30AM EST157.000.030.000.010.00-378284.38%
IWM220121P001580002022-01-11 2:53PM EST158.000.020.000.010.00-11,22484.38%
IWM220121P001590002022-01-06 3:20PM EST159.000.050.000.010.00-230881.25%
IWM220121P001600002022-01-14 3:17PM EST160.000.010.000.010.00-1011,43681.25%
IWM220121P001610002022-01-12 9:45AM EST161.000.010.000.010.00-13,60578.13%
IWM220121P001620002022-01-11 2:55PM EST162.000.020.000.010.00-285078.13%
IWM220121P001630002022-01-10 11:22AM EST163.000.010.000.01-0.04-80.00%11,14775.00%
IWM220121P001640002022-01-10 11:21AM EST164.000.020.000.010.00-22,49175.00%
IWM220121P001650002022-01-13 2:56PM EST165.000.010.000.010.00-360,20071.88%
IWM220121P001660002022-01-12 3:48PM EST166.000.010.000.020.00-352176.56%
IWM220121P001670002022-01-13 9:30AM EST167.000.020.000.020.00-22,58475.00%
IWM220121P001680002022-01-14 9:35AM EST168.000.020.000.020.00-289972.66%
IWM220121P001690002022-01-14 2:22PM EST169.000.010.000.020.00-54,15871.09%
IWM220121P001700002022-01-14 1:17PM EST170.000.030.010.02+0.01+50.00%1718,61571.88%
IWM220121P001750002022-01-14 2:47PM EST175.000.020.000.030.00-2045,65664.06%
IWM220121P001800002022-01-14 3:40PM EST180.000.030.010.04+0.01+50.00%48715,61458.98%
IWM220121P001850002022-01-14 4:13PM EST185.000.050.030.05-0.01-16.67%73349,10553.52%
IWM220121P001870002022-01-14 2:02PM EST187.000.070.030.06+0.03+75.00%5081,78650.78%
IWM220121P001880002022-01-14 3:46PM EST188.000.050.040.06+0.02+66.67%2523,07551.17%
IWM220121P001890002022-01-14 3:17PM EST189.000.060.040.07+0.01+20.00%81,15750.39%
IWM220121P001900002022-01-14 3:45PM EST190.000.070.050.07-0.04-36.36%10,35040,20548.44%
IWM220121P001910002022-01-14 12:30PM EST191.000.120.050.08+0.03+33.33%50288447.66%
IWM220121P001920002022-01-14 1:09PM EST192.000.140.060.08+0.04+40.00%361,49645.70%
IWM220121P001930002022-01-14 3:56PM EST193.000.090.080.090.00-192,53744.73%
IWM220121P001940002022-01-14 3:45PM EST194.000.100.070.10-0.02-16.67%542,71743.56%
IWM220121P001950002022-01-14 4:03PM EST195.000.110.090.11-0.05-31.25%39663,25842.29%
IWM220121P001960002022-01-14 3:53PM EST196.000.140.100.12-0.09-39.13%1,5591,96341.02%
IWM220121P001970002022-01-14 2:20PM EST197.000.220.110.13+0.08+57.14%5213,61439.55%
IWM220121P001975002022-01-14 4:13PM EST197.500.130.160.18-0.10-43.48%811441.02%
IWM220121P001980002022-01-14 4:14PM EST198.000.140.130.15-0.07-33.33%4,2868,97738.57%
IWM220121P001990002022-01-14 4:13PM EST199.000.170.140.17-0.15-46.87%6434,97837.50%
IWM220121P002000002022-01-14 4:12PM EST200.000.190.170.19-0.15-44.12%25,85465,73436.23%
IWM220121P002010002022-01-14 4:13PM EST201.000.200.190.22-0.22-52.38%3225,41935.21%
IWM220121P002020002022-01-14 4:00PM EST202.000.290.220.25-0.16-35.56%1,8075,07333.99%
IWM220121P002030002022-01-14 4:14PM EST203.000.290.270.30-0.30-50.85%6,15420,28733.20%
IWM220121P002040002022-01-14 3:58PM EST204.000.390.320.34-0.22-36.07%11,5544,42931.89%
IWM220121P002050002022-01-14 4:14PM EST205.000.420.390.42-0.37-46.84%12,41045,95931.30%
IWM220121P002060002022-01-14 4:02PM EST206.000.550.470.51-0.39-41.49%5,5479,16130.57%
IWM220121P002070002022-01-14 4:13PM EST207.000.580.570.62-0.47-44.76%3,17128,46829.83%
IWM220121P002080002022-01-14 4:14PM EST208.000.710.710.74-0.52-42.28%10,28928,61328.91%
IWM220121P002090002022-01-14 4:05PM EST209.000.930.850.90-0.56-37.58%9,6049,59728.20%
IWM220121P002100002022-01-14 4:13PM EST210.001.051.041.09-0.71-40.34%69,57979,88327.44%
IWM220121P002110002022-01-14 4:01PM EST211.001.421.271.34-0.70-33.02%15,15115,12326.95%
IWM220121P002120002022-01-14 4:13PM EST212.001.531.571.60-0.87-36.25%6,92215,71226.05%
IWM220121P002130002022-01-14 4:12PM EST213.001.881.911.92-0.94-33.33%10,11612,89625.27%
IWM220121P002140002022-01-14 4:05PM EST214.002.412.242.32-0.88-26.75%10,63014,81024.73%
IWM220121P002150002022-01-14 4:13PM EST215.002.632.672.76-1.04-28.34%4,77343,86623.94%
IWM220121P002160002022-01-14 3:59PM EST216.003.463.183.28-0.59-14.57%9,41220,90023.28%
IWM220121P002170002022-01-14 4:14PM EST217.003.723.743.90-0.93-20.00%63313,88522.95%
IWM220121P002180002022-01-14 3:58PM EST218.004.724.384.56-0.55-10.44%18226,85022.29%
IWM220121P002190002022-01-14 4:09PM EST219.005.255.095.29-0.63-10.71%1315,96521.68%
IWM220121P002200002022-01-14 4:14PM EST220.005.885.826.10-0.75-11.31%59848,78221.34%
IWM220121P002210002022-01-14 4:12PM EST221.006.706.666.96-0.83-11.02%2015,65321.00%
IWM220121P002220002022-01-14 3:25PM EST222.008.447.547.85+0.11+1.32%46412,20520.36%
IWM220121P002230002022-01-14 4:02PM EST223.008.908.468.78-0.36-3.89%313,00019.83%
IWM220121P002240002022-01-14 3:19PM EST224.0010.499.419.74+1.23+13.28%166,01319.53%
IWM220121P002250002022-01-14 4:09PM EST225.0010.5910.3810.71-0.99-8.55%69137,40618.56%
IWM220121P002260002022-01-14 2:54PM EST226.0013.2511.3511.70+2.77+26.43%44,45118.36%
IWM220121P002270002022-01-14 2:39PM EST227.0014.3612.3312.68+2.80+24.22%855,4670.00%
IWM220121P002280002022-01-14 3:58PM EST228.0013.8113.3213.68+1.64+13.48%442,5700.00%
IWM220121P002290002022-01-14 9:58AM EST229.0015.4014.3214.67+0.55+3.70%134,2780.00%
IWM220121P002300002022-01-14 2:27PM EST230.0018.2515.3115.67+4.55+33.21%5850,9870.00%
IWM220121P002310002022-01-14 2:36PM EST231.0018.3716.3116.66+2.31+14.38%21,5070.00%
IWM220121P002320002022-01-14 12:40PM EST232.0020.3117.3017.66+4.86+31.46%122,6810.00%
IWM220121P002330002022-01-13 9:30AM EST233.0016.1418.3018.660.00-107,5200.00%
IWM220121P002340002022-01-13 11:46AM EST234.0020.6319.3019.66+4.18+25.41%12,9530.00%
IWM220121P002350002022-01-14 2:33PM EST235.0022.7720.3020.66+4.24+22.88%6712,2220.00%
IWM220121P002360002022-01-14 12:40PM EST236.0024.3321.3021.65+5.55+29.55%75800.00%
IWM220121P002370002022-01-13 3:23PM EST237.0022.0422.2922.650.00-112,4740.00%
IWM220121P002380002022-01-13 1:53PM EST238.0021.7323.2923.650.00-57,1640.00%
IWM220121P002390002022-01-13 9:33AM EST239.0022.0224.2924.650.00-11,1450.00%
IWM220121P002400002022-01-14 3:47PM EST240.0026.1125.2925.65+1.25+5.03%421,3030.00%
IWM220121P002410002022-01-13 3:08PM EST241.0025.4426.2926.650.00-5980.00%
IWM220121P002420002022-01-13 9:58AM EST242.0024.0227.2927.650.00-1480.00%
IWM220121P002430002022-01-11 11:31AM EST243.0027.4628.2928.650.00-1520.00%
IWM220121P002440002022-01-04 10:40AM EST244.0019.1129.2929.650.00-10720.00%
IWM220121P002450002022-01-14 12:43PM EST245.0033.4730.2930.65+1.96+6.22%12,5330.00%
IWM220121P002460002021-12-27 12:19PM EST246.0022.7731.2931.650.00-100.00%
IWM220121P002470002022-01-10 1:08PM EST247.0035.0532.2932.650.00-500.00%
IWM220121P002480002021-12-30 9:46AM EST248.0035.1633.2933.650.00-1210.00%
IWM220121P002490002022-01-03 10:03AM EST249.0023.4034.2934.650.00-120.00%
IWM220121P002500002022-01-12 1:14PM EST250.0032.9235.2935.650.00-2300.00%
IWM220121P002510002021-12-13 9:39AM EST251.0033.1734.9835.280.00-3200.00%
IWM220121P002520002021-11-26 10:21AM EST252.0031.4929.9130.650.00-11720.00%
IWM220121P002530002021-12-13 9:39AM EST253.0035.1336.4636.790.00-290.00%
IWM220121P002540002021-12-13 9:39AM EST254.0036.1437.3837.690.00-680.00%
IWM220121P002550002022-01-05 9:52AM EST255.0029.3140.2840.650.00-180.00%
IWM220121P002580002021-12-15 3:44PM EST258.0040.5543.2843.650.00-200.00%
IWM220121P002600002022-01-13 10:11AM EST260.0042.5945.2845.650.00-13600.00%
IWM220121P002620002022-01-07 9:33AM EST262.0043.3947.2847.650.00-100.00%
IWM220121P002640002021-11-30 9:53AM EST264.0044.2540.8841.310.00-120.00%
IWM220121P002650002021-12-16 2:30PM EST265.0051.7750.2850.640.00-1,70000.00%
IWM220121P002660002021-12-16 9:47AM EST266.0047.2351.2851.640.00-100.00%
IWM220121P002700002021-12-14 3:56PM EST270.0056.2455.2855.640.00-160.00%
IWM220121P002750002022-01-10 10:26AM EST275.0062.2860.2860.640.00-200.00%
IWM220121P002800002021-12-21 3:34PM EST280.0062.2165.2865.640.00-110.00%
IWM220121P002850002021-12-15 9:51AM EST285.0072.6370.2870.640.00-75160.00%
IWM220121P002900002021-11-19 1:14PM EST290.0056.7574.2474.770.00-56460.00%
IWM220121P002950002021-11-19 11:38AM EST295.0061.9579.2479.770.00-30300.00%
IWM220121P003000002022-01-11 9:45AM EST300.0087.0085.2885.630.00-55830.00%
IWM220121P003150002021-11-08 2:35PM EST315.0073.0895.7796.330.00-10110.00%
IWM220121P003200002021-11-26 11:40AM EST320.0099.3496.0099.860.00-40360.00%
IWM220121P003250002021-11-26 11:40AM EST325.00104.32101.00104.860.00-40950.00%
IWM220121P003400002021-11-18 2:00PM EST340.00106.44124.24124.760.00--10.00%
IWM220121P003500002021-11-18 2:00PM EST350.00116.46134.24134.760.00--170.00%