Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
164,92-1,21 (-0,73%)
No fechamento: 04:00PM EDT
165,09 +0,17 (+0,10%)
Pós-fechamento: 06:05PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221021C000820002022-09-23 3:00PM EDT82.0083.2283.4083.720.00-500158.30%
IWM221021C000830002022-09-22 3:36PM EDT83.0088.9282.4182.720.00-10156.05%
IWM221021C000840002022-09-16 1:33PM EDT84.0093.3081.3781.720.00-10152.83%
IWM221021C000850002022-09-23 10:24AM EDT85.0081.5880.4280.720.00-600151.51%
IWM221021C000860002022-09-08 12:47PM EDT86.0096.4679.4279.720.00-210149.12%
IWM221021C000870002022-09-22 12:54PM EDT87.0084.5878.4278.720.00-200146.83%
IWM221021C000880002022-09-27 3:00PM EDT88.0076.9077.0777.940.00-55141.80%
IWM221021C000890002022-09-23 3:00PM EDT89.0076.2476.4276.780.00-1000143.46%
IWM221021C000900002022-09-23 3:00PM EDT90.0075.2375.4275.730.00-600140.19%
IWM221021C000910002022-09-26 3:17PM EDT91.0073.8274.0774.950.00-33135.30%
IWM221021C000920002022-09-16 3:41PM EDT92.0086.2773.4373.730.00-200135.94%
IWM221021C000930002022-08-30 12:38PM EDT93.0091.3872.5672.760.00-10136.72%
IWM221021C000940002022-08-19 2:32PM EDT94.00100.9085.0185.180.00-612333.02%
IWM221021C000950002022-09-23 3:00PM EDT95.0070.1970.4470.740.00-600129.79%
IWM221021C000960002022-09-12 1:01PM EDT96.0092.7869.4469.740.00-200127.64%
IWM221021C000970002022-08-29 1:11PM EDT97.0091.3672.4672.650.00-10204.35%
IWM221021C000980002022-08-31 10:54AM EDT98.0086.5970.4170.630.00--0185.72%
IWM221021C000990002022-09-12 12:15PM EDT99.0089.2466.4466.750.00-200121.53%
IWM221021C001000002022-09-27 2:00PM EDT100.0063.9065.4465.750.00-2432119.48%
IWM221021C001010002022-09-23 3:00PM EDT101.0064.1964.4664.750.00-1000117.77%
IWM221021C001020002022-09-27 3:00PM EDT102.0062.9763.4563.750.00-55115.63%
IWM221021C001030002022-09-08 12:56PM EDT103.0079.7362.4662.760.00-200113.92%
IWM221021C001040002022-09-22 3:36PM EDT104.0067.9261.4661.760.00-200111.91%
IWM221021C001050002022-09-22 3:36PM EDT105.0066.9260.4660.760.00-130109.96%
IWM221021C001060002022-09-29 3:08PM EDT106.0058.9259.4659.770.00-22108.15%
IWM221021C001070002022-08-17 3:26PM EDT107.0091.1371.7572.200.00-1647278.39%
IWM221021C001080002022-08-29 2:04PM EDT108.0080.6561.1461.330.00-10168.16%
IWM221021C001090002022-09-23 3:00PM EDT109.0056.1956.4756.770.00-600102.49%
IWM221021C001100002022-09-14 2:44PM EDT110.0072.4055.4955.780.00-200101.03%
IWM221021C001110002022-09-29 11:06AM EDT111.0054.0654.4854.780.00-1198.97%
IWM221021C001120002022-09-26 9:56AM EDT112.0055.6353.4853.780.00-404097.12%
IWM221021C001130002022-09-06 1:03PM EDT113.0065.7152.5052.790.00-12095.65%
IWM221021C001140002022-09-22 3:36PM EDT114.0057.9251.5051.790.00--093.80%
IWM221021C001150002022-09-27 3:00PM EDT115.0050.0550.5050.800.00-202092.09%
IWM221021C001170002022-09-12 3:47PM EDT117.0072.2948.5248.810.00-20088.82%
IWM221021C001190002022-09-12 2:17PM EDT119.0070.0446.5346.820.00-20085.45%
IWM221021C001200002022-09-23 2:10PM EDT120.0046.0245.5445.820.00-2283.74%
IWM221021C001210002022-09-02 10:40AM EDT121.0062.7944.5644.830.00-13082.32%
IWM221021C001220002022-09-12 2:25PM EDT122.0067.2343.5643.850.00-3080.76%
IWM221021C001230002022-09-22 10:31AM EDT123.0049.4242.5742.860.00-1079.20%
IWM221021C001250002022-09-22 10:31AM EDT125.0047.4240.5940.880.00--076.12%
IWM221021C001260002022-08-10 11:36AM EDT126.0069.0060.5360.700.00-212273.58%
IWM221021C001270002022-09-08 10:56AM EDT127.0055.9738.6238.900.00--073.10%
IWM221021C001290002022-09-23 10:18AM EDT129.0037.8636.6536.930.00-2070.22%
IWM221021C001300002022-09-21 2:47PM EDT130.0050.4935.6735.950.00-33068.85%
IWM221021C001320002022-09-23 10:43AM EDT132.0034.9033.7033.990.00-19065.97%
IWM221021C001330002022-09-23 10:43AM EDT133.0033.9032.7333.010.00-1064.67%
IWM221021C001340002022-09-23 11:46AM EDT134.0032.2731.7532.020.00-8063.18%
IWM221021C001350002022-09-01 11:28AM EDT135.0044.6430.7831.060.00-2062.01%
IWM221021C001360002022-09-22 1:56PM EDT136.0035.8829.8030.100.00--060.72%
IWM221021C001370002022-09-23 3:01PM EDT137.0028.4528.8429.260.00-34060.50%
IWM221021C001380002022-09-23 3:14PM EDT138.0028.2327.5328.360.00-581457.13%
IWM221021C001390002022-09-23 3:30PM EDT139.0027.9126.5727.400.00-139155.98%
IWM221021C001400002022-09-27 10:17AM EDT140.0026.8025.6226.440.00-1854.88%
IWM221021C001410002022-09-20 3:50PM EDT141.0037.4624.6725.490.00-1153.78%
IWM221021C001430002022-08-17 1:25PM EDT143.0054.9634.3934.560.00-23145.46%
IWM221021C001450002022-09-29 3:08PM EDT145.0020.9321.0321.730.00-25250.24%
IWM221021C001460002022-09-30 9:42AM EDT146.0020.7820.0520.81+1.41+7.28%14452.95%
IWM221021C001470002022-09-30 9:42AM EDT147.0019.8819.1519.91+0.60+3.11%13851.99%
IWM221021C001480002022-09-29 11:00AM EDT148.0018.4218.2619.010.00-15550.96%
IWM221021C001490002022-09-30 9:55AM EDT149.0019.5717.3818.13+2.03+11.57%1450.06%
IWM221021C001500002022-09-30 2:58PM EDT150.0017.3716.5117.26+0.01+0.06%114249.17%
IWM221021C001510002022-09-29 3:08PM EDT151.0015.7115.6616.400.00-13048.30%
IWM221021C001520002022-09-30 11:25AM EDT152.0018.5014.8215.55+2.84+18.14%14947.44%
IWM221021C001530002022-09-29 11:12AM EDT153.0014.8214.0014.720.00-74846.64%
IWM221021C001540002022-09-30 3:17PM EDT154.0013.9813.1913.91+0.49+3.63%15845.91%
IWM221021C001550002022-09-30 3:07PM EDT155.0013.3612.4113.11+0.17+1.29%511845.17%
IWM221021C001560002022-09-30 11:54AM EDT156.0014.3611.6412.33+2.31+19.17%510944.46%
IWM221021C001570002022-09-30 3:12PM EDT157.0011.6710.8911.57+0.41+3.64%118043.79%
IWM221021C001580002022-09-30 3:35PM EDT158.0010.4810.1610.83-0.12-1.13%1627143.14%
IWM221021C001590002022-09-30 3:45PM EDT159.009.989.4510.11+0.15+1.53%827842.51%
IWM221021C001600002022-09-30 3:45PM EDT160.009.249.019.38-0.62-6.29%15175141.70%
IWM221021C001610002022-09-30 3:45PM EDT161.008.608.418.58-0.48-5.29%2332940.31%
IWM221021C001620002022-09-30 3:39PM EDT162.007.827.757.87-0.54-6.46%10067139.38%
IWM221021C001630002022-09-30 3:59PM EDT163.007.037.157.24-0.70-9.06%3001,03938.83%
IWM221021C001640002022-09-30 4:00PM EDT164.006.436.546.62-0.69-9.69%3481,20438.18%
IWM221021C001650002022-09-30 4:09PM EDT165.005.995.966.10-0.71-10.60%6016,10838.01%
IWM221021C001660002022-09-30 4:00PM EDT166.005.345.445.53-0.77-12.60%1,6851,05737.37%
IWM221021C001670002022-09-30 3:54PM EDT167.004.994.935.00-0.56-10.09%7661,08136.82%
IWM221021C001680002022-09-30 4:12PM EDT168.004.444.454.49-0.29-6.13%1,1381,70836.22%
IWM221021C001690002022-09-30 3:59PM EDT169.003.933.994.03-0.61-13.44%9371,20435.76%
IWM221021C001700002022-09-30 4:14PM EDT170.003.583.563.60-0.49-12.04%9336,90135.30%
IWM221021C001710002022-09-30 4:01PM EDT171.003.113.163.20-0.22-6.61%3291,41034.88%
IWM221021C001720002022-09-30 4:12PM EDT172.002.802.792.83-0.44-13.58%74011,55134.45%
IWM221021C001725002022-09-30 3:52PM EDT172.502.622.622.65-0.30-10.27%2731,67534.20%
IWM221021C001730002022-09-30 3:52PM EDT173.002.462.462.49-0.43-14.88%26419,23234.05%
IWM221021C001740002022-09-30 3:54PM EDT174.002.202.152.19-0.29-11.65%3302,74333.74%
IWM221021C001750002022-09-30 4:04PM EDT175.001.851.871.89-0.37-16.67%13,51820,46833.23%
IWM221021C001760002022-09-30 3:57PM EDT176.001.611.611.64-0.33-17.01%5867,56732.91%
IWM221021C001770002022-09-30 4:01PM EDT177.001.391.391.41-0.16-10.32%7562,38332.54%
IWM221021C001775002022-09-30 4:14PM EDT177.501.281.281.31-0.16-11.11%12597832.42%
IWM221021C001780002022-09-30 3:52PM EDT178.001.211.181.21-0.21-14.79%1682,76632.25%
IWM221021C001790002022-09-30 3:52PM EDT179.001.031.011.03-0.20-16.26%1392,74931.93%
IWM221021C001800002022-09-30 4:14PM EDT180.000.870.860.88-0.17-16.35%69330,69831.74%
IWM221021C001810002022-09-30 3:55PM EDT181.000.760.730.75-0.12-13.64%852,18531.57%
IWM221021C001820002022-09-30 3:59PM EDT182.000.620.620.64-0.13-17.33%1666,42031.45%
IWM221021C001825002022-09-30 3:53PM EDT182.500.580.570.59-0.07-10.77%481,07631.40%
IWM221021C001830002022-09-30 3:55PM EDT183.000.550.530.55-0.09-14.06%8293,39031.42%
IWM221021C001840002022-09-30 3:53PM EDT184.000.470.450.47-0.03-6.00%2319,44931.40%
IWM221021C001850002022-09-30 3:59PM EDT185.000.390.380.40-0.05-11.36%64726,79931.35%
IWM221021C001860002022-09-30 3:52PM EDT186.000.340.320.34-0.03-8.11%1034,58631.30%
IWM221021C001870002022-09-30 4:10PM EDT187.000.290.270.29-0.02-6.45%6,2273,89331.35%
IWM221021C001875002022-09-30 3:43PM EDT187.500.250.250.27-0.06-19.35%16516831.40%
IWM221021C001880002022-09-30 3:55PM EDT188.000.230.230.24-0.03-11.54%1645,32431.20%
IWM221021C001890002022-09-30 4:05PM EDT189.000.200.190.21-0.01-4.76%413,14731.40%
IWM221021C001900002022-09-30 3:54PM EDT190.000.170.160.180.00-6,12043,62831.45%
IWM221021C001910002022-09-30 4:05PM EDT191.000.140.130.15+0.01+7.69%1711,45931.45%
IWM221021C001920002022-09-30 3:47PM EDT192.000.120.110.130.00-2104,42731.54%
IWM221021C001930002022-09-30 3:47PM EDT193.000.110.090.11+0.01+10.00%513,16231.64%
IWM221021C001940002022-09-30 3:55PM EDT194.000.090.080.09-0.01-10.00%1614,31631.54%
IWM221021C001950002022-09-30 3:51PM EDT195.000.070.060.07-0.01-12.50%4915,47531.25%
IWM221021C001960002022-09-30 1:53PM EDT196.000.050.050.07-0.01-16.67%221,64832.03%
IWM221021C001970002022-09-30 3:55PM EDT197.000.050.050.06-0.02-28.57%433,97732.23%
IWM221021C001980002022-09-30 2:37PM EDT198.000.050.040.06+0.01+25.00%176,65233.01%
IWM221021C001990002022-09-30 2:32PM EDT199.000.030.040.04-0.01-25.00%132,24332.03%
IWM221021C002000002022-09-30 3:55PM EDT200.000.040.030.040.00-11710,56032.81%
IWM221021C002020002022-09-30 3:28PM EDT202.000.030.020.040.00-2101,33034.18%
IWM221021C002030002022-09-30 3:05PM EDT203.000.030.020.040.00-82,65134.96%
IWM221021C002040002022-09-30 11:54AM EDT204.000.020.020.030.00-182734.38%
IWM221021C002050002022-09-30 1:55PM EDT205.000.010.010.030.00-85,88235.16%
IWM221021C002060002022-09-30 10:31AM EDT206.000.010.010.03-0.01-50.00%1449635.94%
IWM221021C002070002022-09-30 2:49PM EDT207.000.010.010.02-0.01-50.00%351135.16%
IWM221021C002080002022-09-30 10:23AM EDT208.000.010.010.020.00-580335.55%
IWM221021C002090002022-09-30 11:18AM EDT209.000.020.010.02+0.01+100.00%699036.33%
IWM221021C002100002022-09-30 3:39PM EDT210.000.010.000.02-0.01-50.00%12230,36937.11%
IWM221021C002120002022-09-29 2:17PM EDT212.000.010.000.020.00-1152338.28%
IWM221021C002140002022-09-30 1:47PM EDT214.000.010.000.02-0.01-50.00%855839.45%
IWM221021C002150002022-09-30 12:35PM EDT215.000.010.000.010.00-12,60137.50%
IWM221021C002160002022-09-30 11:29AM EDT216.000.010.000.01-0.03-75.00%112138.28%
IWM221021C002180002022-09-27 11:24AM EDT218.000.010.000.010.00-112539.06%
IWM221021C002200002022-09-30 12:13PM EDT220.000.010.000.00-0.01-50.00%213,62925.00%
IWM221021C002250002022-09-30 10:05AM EDT225.000.010.000.010.00-15,29942.97%
IWM221021C002300002022-09-30 3:55PM EDT230.000.010.000.000.00-69,90825.00%
IWM221021C002350002022-09-26 9:49AM EDT235.000.010.000.010.00-1010148.44%
IWM221021C002400002022-09-30 12:26PM EDT240.000.010.000.010.00-38951.56%
IWM221021C002450002022-09-20 11:18AM EDT245.000.010.000.010.00-144950.00%
IWM221021C002500002022-09-12 10:40AM EDT250.000.010.000.010.00-1353.13%
IWM221021C002550002022-09-01 11:08AM EDT255.000.010.000.010.00-5140254.69%
IWM221021C002600002022-08-30 10:36AM EDT260.000.010.000.010.00-10110357.81%
Opções de vendapara21 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221021P000820002022-09-30 3:30PM EDT82.000.010.000.01-0.01-50.00%2114490.63%
IWM221021P000830002022-08-29 12:09PM EDT83.000.010.000.010.00-11087.50%
IWM221021P000840002022-09-23 11:05AM EDT84.000.010.000.000.00-191950.00%
IWM221021P000850002022-09-29 10:07AM EDT85.000.010.000.010.00-15084.38%
IWM221021P000860002022-09-29 1:12PM EDT86.000.010.000.010.00-182384.38%
IWM221021P000870002022-09-29 12:45PM EDT87.000.010.000.020.00-113087.50%
IWM221021P000880002022-09-22 3:12PM EDT88.000.010.000.020.00-303085.94%
IWM221021P000890002022-09-26 2:15PM EDT89.000.020.000.020.00-102184.38%
IWM221021P000900002022-09-26 2:15PM EDT90.000.020.000.020.00-489282.81%
IWM221021P000910002022-09-26 12:05PM EDT91.000.020.000.020.00-102481.25%
IWM221021P000920002022-09-08 11:35AM EDT92.000.010.000.020.00-10010179.69%
IWM221021P000930002022-09-26 10:11AM EDT93.000.020.000.020.00-102378.13%
IWM221021P000940002022-09-28 9:32AM EDT94.000.020.010.020.00-11879.69%
IWM221021P000950002022-09-29 2:19PM EDT95.000.020.010.010.00-101275.78%
IWM221021P000960002022-09-29 1:38PM EDT96.000.020.010.020.00-102777.34%
IWM221021P000970002022-09-06 11:54AM EDT97.000.020.010.030.00--178.13%
IWM221021P000980002022-08-30 10:11AM EDT98.000.020.020.030.00--178.13%
IWM221021P000990002022-09-30 3:30PM EDT99.000.020.010.03-0.29-93.55%-875.00%
IWM221021P001000002022-09-30 3:34PM EDT100.000.030.010.030.00-1420973.44%
IWM221021P001010002022-09-06 11:19AM EDT101.000.030.020.030.00-252674.22%
IWM221021P001020002022-07-29 2:03PM EDT102.000.100.030.050.00-202076.56%
IWM221021P001030002022-08-02 3:33PM EDT103.000.110.030.040.00--2073.83%
IWM221021P001040002022-09-30 11:03AM EDT104.000.020.020.04-0.02-50.00%251071.09%
IWM221021P001050002022-09-29 11:10AM EDT105.000.040.020.040.00-1879069.92%
IWM221021P001060002022-09-15 1:48PM EDT106.000.020.030.040.00-14769.53%
IWM221021P001080002022-09-26 1:09PM EDT108.000.060.030.040.00-25025267.19%
IWM221021P001090002022-09-16 9:56AM EDT109.000.040.030.050.00-111266.80%
IWM221021P001100002022-09-29 3:53PM EDT110.000.050.030.050.00-2495165.23%
IWM221021P001110002022-09-29 3:53PM EDT111.000.040.040.050.00-278464.84%
IWM221021P001120002022-09-29 3:03PM EDT112.000.060.040.060.00-29664.45%
IWM221021P001130002022-09-30 9:42AM EDT113.000.050.040.06-0.01-16.67%24062.89%
IWM221021P001140002022-09-30 9:42AM EDT114.000.060.050.060.00-842662.50%
IWM221021P001150002022-09-30 9:34AM EDT115.000.060.050.07-0.04-40.00%553261.72%
IWM221021P001160002022-09-30 9:51AM EDT116.000.060.050.07-0.01-14.29%67,89860.35%
IWM221021P001170002022-09-30 9:55AM EDT117.000.060.060.09-0.04-40.00%42,48460.74%
IWM221021P001180002022-09-30 1:04PM EDT118.000.060.060.08-0.02-25.00%42058.79%
IWM221021P001190002022-09-30 9:43AM EDT119.000.080.070.10-0.03-27.27%27358.98%
IWM221021P001200002022-09-29 2:57PM EDT120.000.110.080.110.00-1182458.59%
IWM221021P001210002022-09-28 12:09PM EDT121.000.100.080.100.00-564356.84%
IWM221021P001220002022-09-27 3:59PM EDT122.000.150.090.110.00-20121756.25%
IWM221021P001230002022-09-29 9:41AM EDT123.000.130.100.120.00-102055.66%
IWM221021P001240002022-09-30 1:04PM EDT124.000.090.110.12-0.06-40.00%13454.69%
IWM221021P001250002022-09-30 3:52PM EDT125.000.120.120.13-0.02-14.29%301,06353.91%
IWM221021P001260002022-09-30 3:52PM EDT126.000.130.130.15-0.03-18.75%2254053.52%
IWM221021P001270002022-09-30 3:52PM EDT127.000.140.130.16-0.02-12.50%2113052.34%
IWM221021P001280002022-09-30 1:03PM EDT128.000.110.140.17-0.08-42.11%2043351.56%
IWM221021P001290002022-09-30 12:39PM EDT129.000.110.160.20-0.11-50.00%347051.37%
IWM221021P001300002022-09-30 4:01PM EDT130.000.200.170.19-0.03-13.04%12110,99550.00%
IWM221021P001310002022-09-30 1:02PM EDT131.000.150.190.22-0.08-34.78%852250.29%
IWM221021P001320002022-09-30 1:02PM EDT132.000.160.210.23-0.08-33.33%2031949.32%
IWM221021P001330002022-09-30 11:42AM EDT133.000.160.230.25-0.15-48.39%348148.58%
IWM221021P001340002022-09-30 11:42AM EDT134.000.180.250.27-0.14-43.75%262747.85%
IWM221021P001350002022-09-30 3:57PM EDT135.000.300.280.29-0.10-25.00%1838747.07%
IWM221021P001360002022-09-30 2:35PM EDT136.000.250.300.32-0.15-37.50%131,57246.48%
IWM221021P001370002022-09-30 11:43AM EDT137.000.240.330.35-0.20-45.45%69,67845.85%
IWM221021P001380002022-09-30 11:41AM EDT138.000.260.370.38-0.14-35.00%60622,15245.12%
IWM221021P001390002022-09-30 2:59PM EDT139.000.390.400.42-0.05-11.36%66038044.58%
IWM221021P001400002022-09-30 3:55PM EDT140.000.460.440.46-0.16-25.81%2,64096,83543.95%
IWM221021P001410002022-09-30 2:44PM EDT141.000.440.490.51-0.10-18.52%385,04543.43%
IWM221021P001420002022-09-30 3:36PM EDT142.000.540.540.56-0.18-25.00%37822,05442.82%
IWM221021P001430002022-09-30 4:03PM EDT143.000.630.600.62-0.20-24.10%514,15742.31%
IWM221021P001440002022-09-30 1:23PM EDT144.000.470.660.68-0.27-36.49%509,20741.70%
IWM221021P001450002022-09-30 4:06PM EDT145.000.780.740.76-0.12-13.33%7235,00141.28%
IWM221021P001460002022-09-30 4:13PM EDT146.000.830.820.84-0.06-6.74%96,38540.77%
IWM221021P001470002022-09-30 3:58PM EDT147.001.000.910.93+0.04+4.17%922,09940.28%
IWM221021P001480002022-09-30 3:56PM EDT148.001.071.011.03+0.01+0.94%1925,92239.80%
IWM221021P001490002022-09-30 3:34PM EDT149.001.121.121.14-0.05-4.27%553,22339.31%
IWM221021P001500002022-09-30 4:05PM EDT150.001.291.251.27-0.05-3.73%1,88235,87938.93%
IWM221021P001510002022-09-30 4:12PM EDT151.001.401.381.40-0.07-4.76%11539438.40%
IWM221021P001520002022-09-30 4:00PM EDT152.001.701.541.56+0.07+4.29%19229,93138.06%
IWM221021P001530002022-09-30 3:43PM EDT153.001.681.711.73-0.12-6.67%2,0607,87737.67%
IWM221021P001540002022-09-30 4:13PM EDT154.001.921.891.91-0.04-2.04%2,7404,27337.22%
IWM221021P001550002022-09-30 4:13PM EDT155.002.132.102.12+0.01+0.47%3,33728,42436.89%
IWM221021P001560002022-09-30 4:08PM EDT156.002.362.322.340.00-38619,69136.48%
IWM221021P001570002022-09-30 4:06PM EDT157.002.642.562.59+0.03+1.15%62910,45136.15%
IWM221021P001580002022-09-30 4:14PM EDT158.002.842.832.85-0.04-1.39%17,89348,91735.74%
IWM221021P001590002022-09-30 4:09PM EDT159.003.143.103.13+0.06+1.95%66413,35835.32%
IWM221021P001600002022-09-30 4:14PM EDT160.003.423.413.44-0.03-0.87%12,41678,01034.94%
IWM221021P001610002022-09-30 4:07PM EDT161.003.813.743.77+0.18+4.96%53511,78434.53%
IWM221021P001620002022-09-30 4:01PM EDT162.004.304.094.14+0.21+5.13%9,53571,94634.22%
IWM221021P001630002022-09-30 3:58PM EDT163.004.734.474.52+0.31+7.01%2,2025,01233.80%
IWM221021P001640002022-09-30 4:13PM EDT164.004.944.864.91+0.14+2.92%3,62032,86933.28%
IWM221021P001650002022-09-30 4:14PM EDT165.005.315.295.34+0.12+2.31%3,18840,59632.81%
IWM221021P001660002022-09-30 4:14PM EDT166.005.815.755.80+0.15+2.65%9976,78532.36%
IWM221021P001670002022-09-30 4:01PM EDT167.006.546.226.28+0.45+7.39%1,3949,01631.84%
IWM221021P001680002022-09-30 4:00PM EDT168.007.166.736.81+0.28+4.07%1,21044,27131.43%
IWM221021P001690002022-09-30 4:13PM EDT169.007.367.277.36+0.26+3.66%8662,41230.96%
IWM221021P001700002022-09-30 4:09PM EDT170.007.917.808.02+0.29+3.81%1,77857,31430.99%
IWM221021P001710002022-09-30 3:08PM EDT171.007.898.418.66-1.48-15.80%1346,37830.70%
IWM221021P001720002022-09-30 4:01PM EDT172.009.479.009.27+0.61+6.88%22340,77629.98%
IWM221021P001725002022-09-30 12:45PM EDT172.507.489.269.76-1.94-20.59%611,18730.87%
IWM221021P001730002022-09-30 4:07PM EDT173.009.779.679.93+0.11+1.14%4040,65929.37%
IWM221021P001740002022-09-30 3:28PM EDT174.0010.4310.2810.91-0.01-0.10%6410,68631.02%
IWM221021P001750002022-09-30 4:04PM EDT175.0011.3911.1011.35+0.23+2.06%74576,62028.15%
IWM221021P001760002022-09-30 3:55PM EDT176.0011.9811.8212.10-0.38-3.07%47514,28827.44%
IWM221021P001770002022-09-30 3:56PM EDT177.0012.8812.6013.04+0.75+6.18%12513,76328.35%
IWM221021P001775002022-09-29 2:23PM EDT177.5014.1612.9913.360.00-1954527.17%
IWM221021P001780002022-09-30 4:07PM EDT178.0013.6513.4013.69-0.68-4.75%396,65825.90%
IWM221021P001790002022-09-30 2:48PM EDT179.0013.8714.1014.84-0.50-3.48%1374,65229.03%
IWM221021P001800002022-09-30 4:06PM EDT180.0015.4615.0915.37-0.19-1.21%70357,91123.68%
IWM221021P001810002022-09-30 1:42PM EDT181.0016.5515.9416.40+0.56+3.50%223,16525.39%
IWM221021P001820002022-09-30 3:37PM EDT182.0016.7616.6917.48+0.52+3.20%2411,13627.93%
IWM221021P001825002022-09-29 2:23PM EDT182.5018.4717.1317.930.00-531927.64%
IWM221021P001830002022-09-30 3:39PM EDT183.0017.6317.7618.19-1.18-6.27%10519,74722.51%
IWM221021P001840002022-09-30 3:01PM EDT184.0018.1318.5019.31-1.17-6.06%192,86626.86%
IWM221021P001850002022-09-30 4:01PM EDT185.0020.0519.6019.91+0.50+2.56%17229,3640.00%
IWM221021P001860002022-09-30 3:25PM EDT186.0020.2020.5420.92-0.20-0.98%720,6620.00%
IWM221021P001870002022-09-30 2:34PM EDT187.0020.3821.3322.15+2.33+12.91%63,23324.51%
IWM221021P001875002022-09-27 12:53PM EDT187.5023.7621.8122.640.00-18024.41%
IWM221021P001880002022-09-30 3:02PM EDT188.0021.7422.2923.12-0.18-0.82%41,95223.54%
IWM221021P001890002022-09-30 1:51PM EDT189.0021.8623.2624.09+3.22+17.27%53,77321.09%
IWM221021P001900002022-09-30 3:48PM EDT190.0025.1124.4124.73+0.94+3.89%13074,0270.00%
IWM221021P001910002022-09-30 2:55PM EDT191.0024.9825.2126.05-0.47-1.85%510,5760.00%
IWM221021P001920002022-09-30 3:25PM EDT192.0026.0426.2027.04-1.21-4.44%85,5870.00%
IWM221021P001930002022-09-30 12:08PM EDT193.0027.9527.3827.83-0.60-2.10%1120,8720.00%
IWM221021P001940002022-09-30 10:31AM EDT194.0025.6128.1829.02-3.81-12.95%97,5390.00%
IWM221021P001950002022-09-30 3:48PM EDT195.0028.9329.3629.68-0.47-1.60%9,95420,9170.00%
IWM221021P001960002022-09-29 2:55PM EDT196.0031.3830.1631.010.00-1530.00%
IWM221021P001970002022-09-28 3:45PM EDT197.0026.2331.1632.000.00-4330.00%
IWM221021P001980002022-09-30 2:55PM EDT198.0032.4932.1633.01+4.00+14.04%11010.00%
IWM221021P001990002022-09-28 4:00PM EDT199.0028.8933.1534.010.00-3741080.00%
IWM221021P002000002022-09-30 3:48PM EDT200.0034.2134.3334.67-1.24-3.50%6051,4080.00%
IWM221021P002020002022-09-26 3:57PM EDT202.0037.6936.1537.010.00-1100.00%
IWM221021P002030002022-09-30 10:52AM EDT203.0034.7437.1538.01-2.82-7.51%160.00%
IWM221021P002040002022-09-22 3:44PM EDT204.0032.7338.3639.340.00-3346.68%
IWM221021P002050002022-09-30 3:04PM EDT205.0038.8039.3640.01+0.61+1.60%3100.00%
IWM221021P002060002022-09-27 1:49PM EDT206.0042.3340.3640.630.00-8200.00%
IWM221021P002070002022-09-30 1:54PM EDT207.0039.8641.3641.63+0.50+1.27%220.00%
IWM221021P002080002022-09-20 2:09PM EDT208.0031.7142.3642.630.00-2000.00%
IWM221021P002090002022-09-22 3:49PM EDT209.0037.1743.3643.630.00-300.00%
IWM221021P002100002022-09-30 4:00PM EDT210.0045.1544.3644.63+5.12+12.79%24330.00%
IWM221021P002120002022-09-26 12:50PM EDT212.0047.4746.3646.630.00-2200.00%
IWM221021P002140002022-09-27 3:57PM EDT214.0049.2148.3648.630.00-100.00%
IWM221021P002150002022-09-27 10:09AM EDT215.0049.6749.3649.630.00-600.00%
IWM221021P002160002022-09-23 1:34PM EDT216.0050.5150.3650.640.00-600.00%
IWM221021P002180002022-09-22 3:31PM EDT218.0046.7352.3652.640.00-6800.00%
IWM221021P002200002022-09-28 4:03PM EDT220.0049.9754.3654.640.00-4550.00%
IWM221021P002250002022-09-28 4:01PM EDT225.0054.8759.3959.680.00-24210.00%
IWM221021P002300002022-09-22 1:47PM EDT230.0059.3164.3664.640.00-2000.00%
IWM221021P002350002022-09-23 3:30PM EDT235.0068.9269.3669.640.00-4500.00%
IWM221021P002400002022-09-23 2:36PM EDT240.0075.1574.3674.650.00-100.00%
IWM221021P002450002022-09-22 12:51PM EDT245.0074.0779.2979.740.00-2000.00%
IWM221021P002500002022-09-21 2:31PM EDT250.0073.6684.2984.740.00-2000.00%
IWM221021P002550002022-09-23 3:09PM EDT255.0089.2789.3689.740.00-100.00%
IWM221021P002600002022-09-22 2:51PM EDT260.0089.7294.2794.740.00-3300.00%
IWM221021P002650002022-09-22 3:28PM EDT265.0094.1999.2899.740.00-2100.00%
IWM221021P002700002022-09-23 9:36AM EDT270.00102.12104.27104.740.00-100.00%
IWM221021P002750002022-09-28 4:00PM EDT275.00104.80109.36109.640.00-46500.00%
IWM221021P002800002022-09-28 4:01PM EDT280.00109.87114.36114.640.00-54000.00%
IWM221021P002850002022-09-28 3:56PM EDT285.00114.49119.36119.640.00-53500.00%
IWM221021P002900002022-09-28 3:56PM EDT290.00119.64124.36124.640.00-75500.00%
IWM221021P002950002022-09-29 3:32PM EDT295.00129.04129.36129.64-0.49-0.38%160.00%