Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
189,58+1,02 (+0,54%)
No fechamento: 04:00PM EST
189,48 -0,10 (-0,05%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230217C000820002023-01-04 11:57AM EST82.0095.15107.65107.850.00--1152.54%
IWM230217C000830002023-01-03 9:34AM EST83.0094.56106.65106.850.00-2024150.59%
IWM230217C000840002022-09-30 9:26AM EST84.0084.2399.83100.240.00-330.00%
IWM230217C000850002022-12-15 1:43PM EST85.0090.95102.02102.220.00-140.00%
IWM230217C000860002023-01-03 9:40AM EST86.0091.24103.66103.860.00-2730145.70%
IWM230217C000870002022-09-28 9:02AM EST87.0080.5793.2193.600.00--200.00%
IWM230217C000890002022-09-30 9:26AM EST89.0079.3594.8995.300.00-110.00%
IWM230217C000930002022-10-27 10:28AM EST93.0088.8092.4293.150.00--20.00%
IWM230217C000940002022-09-21 1:36PM EST94.0084.6178.7579.090.00--200.00%
IWM230217C001000002023-01-12 10:40AM EST100.0084.7089.6989.910.00-12123.24%
IWM230217C001010002022-10-31 1:09PM EST101.0083.2182.1582.550.00--10.00%
IWM230217C001060002022-10-31 1:57PM EST106.0078.2977.2377.630.00--10.00%
IWM230217C001100002023-01-17 11:29AM EST110.0077.0079.7279.930.00-11108.30%
IWM230217C001120002022-11-02 8:46AM EST112.0070.660.000.000.00--10.00%
IWM230217C001140002022-12-19 9:47AM EST114.0060.0970.2170.400.00--100.00%
IWM230217C001150002023-01-13 11:04AM EST115.0071.7274.7374.950.00--1101.27%
IWM230217C001160002023-01-03 9:34AM EST116.0061.7873.7473.950.00--1100.00%
IWM230217C001170002022-10-05 9:00AM EST117.0058.0360.8961.380.00-10100.00%
IWM230217C001200002023-01-20 3:18PM EST120.0065.2269.7669.970.00-21694.92%
IWM230217C001250002023-01-20 3:18PM EST125.0060.2264.7764.980.00-5587.99%
IWM230217C001270002022-10-05 9:00AM EST127.0048.7851.5251.990.00-10110.00%
IWM230217C001280002022-10-07 10:36AM EST128.0045.0151.0153.100.00-110.00%
IWM230217C001300002022-08-22 9:00AM EST130.0063.5850.4350.680.00-110.00%
IWM230217C001310002022-11-23 9:51AM EST131.0054.9543.5844.880.00-1010.00%
IWM230217C001320002022-10-11 2:29PM EST132.0038.4453.6456.030.00--120.00%
IWM230217C001330002022-10-13 10:17AM EST133.0038.7554.8755.430.00--130.00%
IWM230217C001340002022-10-04 8:36AM EST134.0043.2642.8943.370.00--10.00%
IWM230217C001350002023-01-17 2:43PM EST135.0052.2054.8255.000.00-612975.10%
IWM230217C001360002022-10-24 2:03PM EST136.0040.7950.1150.360.00-5230.00%
IWM230217C001370002022-11-23 10:40AM EST137.0049.4537.7339.000.00-4240.00%
IWM230217C001380002022-10-12 8:48AM EST138.0033.480.000.000.00--40.00%
IWM230217C001390002022-10-07 9:57AM EST139.0036.2740.7642.880.00-110.00%
IWM230217C001400002022-11-16 1:57PM EST140.0045.6135.5235.800.00-13320.00%
IWM230217C001410002023-01-09 10:06AM EST141.0039.1248.8349.020.00-23467.29%
IWM230217C001420002022-10-13 10:03AM EST142.0029.3746.3746.990.00-7110.00%
IWM230217C001430002022-12-12 3:14PM EST143.0038.5440.3540.560.00-14660.00%
IWM230217C001440002023-01-09 10:06AM EST144.0036.1245.8446.030.00-23263.53%
IWM230217C001450002022-10-13 10:07AM EST145.0027.9443.6444.170.00-14240.00%
IWM230217C001460002022-10-12 8:44AM EST146.0027.430.000.000.00-4240.00%
IWM230217C001470002022-09-20 9:13AM EST147.0034.8729.9030.200.00--100.00%
IWM230217C001480002023-01-27 12:14PM EST148.0041.4541.8642.05+15.03+56.89%14758.74%
IWM230217C001490002023-01-20 4:00PM EST149.0036.5340.8641.050.00-337257.42%
IWM230217C001500002023-01-20 3:20PM EST150.0035.2939.8740.060.00-233456.35%
IWM230217C001510002023-01-20 12:23PM EST151.0033.0638.8839.060.00-19720255.18%
IWM230217C001520002022-12-13 10:21AM EST152.0034.1034.2534.890.00-4360.00%
IWM230217C001530002022-12-20 9:50AM EST153.0021.3429.9330.060.00-1920.00%
IWM230217C001540002023-01-19 2:58PM EST154.0029.2735.9036.070.00-135451.56%
IWM230217C001550002023-01-18 9:31AM EST155.0033.4134.9135.090.00-129950.59%
IWM230217C001560002023-01-20 12:23PM EST156.0028.1533.9234.100.00-10012651.51%
IWM230217C001570002023-01-20 12:46PM EST157.0027.0832.9333.110.00-8530950.34%
IWM230217C001580002023-01-09 12:12PM EST158.0023.1431.9432.120.00-44049.17%
IWM230217C001590002023-01-05 9:46AM EST159.0016.0730.9531.130.00-19948.00%
IWM230217C001600002023-01-20 3:35PM EST160.0025.2629.9630.130.00-41,34346.63%
IWM230217C001610002023-01-20 12:30PM EST161.0023.3528.9829.140.00-8630545.46%
IWM230217C001620002023-01-05 10:08AM EST162.0014.8627.9928.170.00-514844.63%
IWM230217C001630002023-01-19 2:58PM EST163.0020.6126.9927.190.00-301,45143.58%
IWM230217C001640002023-01-27 9:47AM EST164.0025.2826.0226.21+5.75+29.44%117442.53%
IWM230217C001650002023-01-27 2:26PM EST165.0025.4225.0425.22+3.92+18.23%72,01041.31%
IWM230217C001660002023-01-20 12:22PM EST166.0018.6224.0624.240.00-6580940.21%
IWM230217C001670002023-01-23 9:37AM EST167.0018.9023.0823.250.00-11,07238.97%
IWM230217C001680002023-01-19 11:43AM EST168.0014.6722.1122.290.00-1193138.14%
IWM230217C001690002023-01-20 10:09AM EST169.0016.0721.1421.320.00-1048137.11%
IWM230217C001700002023-01-27 10:55AM EST170.0020.4520.1720.33+1.46+7.69%134,17135.82%
IWM230217C001710002023-01-27 11:46AM EST171.0018.6119.2119.37+1.50+8.77%2069934.89%
IWM230217C001720002023-01-27 2:25PM EST172.0018.6118.2518.43+2.55+15.88%11,60234.13%
IWM230217C001730002023-01-26 9:50AM EST173.0015.5417.3017.480.00-14,57033.23%
IWM230217C001740002023-01-27 4:11PM EST174.0016.3316.3516.52+0.95+6.18%35,24632.15%
IWM230217C001750002023-01-27 2:53PM EST175.0015.7415.4215.58+1.69+12.03%2614,28631.26%
IWM230217C001760002023-01-27 10:40AM EST176.0013.8714.5114.63+0.72+5.48%146,34330.20%
IWM230217C001770002023-01-27 4:03PM EST177.0013.5313.6013.72+2.15+18.89%63,10129.47%
IWM230217C001780002023-01-27 3:51PM EST178.0012.8512.7012.82+2.03+18.76%152,36128.75%
IWM230217C001790002023-01-27 1:12PM EST179.0011.7411.8211.93+0.87+8.00%131,59228.00%
IWM230217C001800002023-01-27 3:50PM EST180.0011.1010.9511.06+1.40+14.43%1,07152,87527.33%
IWM230217C001810002023-01-27 3:26PM EST181.0010.5710.1010.21+2.06+24.21%5562,87126.70%
IWM230217C001820002023-01-27 3:42PM EST182.009.779.289.38+1.96+25.10%214,35226.09%
IWM230217C001830002023-01-27 4:02PM EST183.008.458.488.58+0.84+11.04%527,80725.55%
IWM230217C001840002023-01-27 3:59PM EST184.007.687.717.80+0.45+6.22%856,80124.99%
IWM230217C001850002023-01-27 4:12PM EST185.006.956.987.05+0.70+11.20%52516,42824.46%
IWM230217C001860002023-01-27 4:04PM EST186.006.216.276.35+0.38+6.52%2196,56524.07%
IWM230217C001870002023-01-27 4:03PM EST187.005.535.605.67+0.37+7.17%5147,51223.62%
IWM230217C001880002023-01-27 4:14PM EST188.005.004.985.02+0.43+9.41%3,45927,89023.16%
IWM230217C001890002023-01-27 4:09PM EST189.004.354.384.42+0.36+9.02%2,0845,79122.77%
IWM230217C001900002023-01-27 4:02PM EST190.003.783.833.85+0.24+6.78%35,37846,41522.34%
IWM230217C001910002023-01-27 4:04PM EST191.003.263.323.34+0.25+8.31%1,7947,48722.02%
IWM230217C001920002023-01-27 4:00PM EST192.002.862.852.87+0.46+19.17%6843,14621.70%
IWM230217C001930002023-01-27 3:57PM EST193.002.412.422.45+0.25+11.57%8042,97221.45%
IWM230217C001940002023-01-27 4:14PM EST194.002.062.042.06+0.22+11.96%4915,04221.12%
IWM230217C001950002023-01-27 4:05PM EST195.001.671.701.72+0.13+8.44%2,30832,17520.85%
IWM230217C001960002023-01-27 3:46PM EST196.001.501.411.43+0.27+21.95%3003,10720.66%
IWM230217C001970002023-01-27 3:53PM EST197.001.141.151.17+0.12+11.76%8883,59320.41%
IWM230217C001980002023-01-27 4:00PM EST198.000.930.940.95+0.10+12.05%864,89020.22%
IWM230217C001990002023-01-27 4:09PM EST199.000.740.750.77+0.16+27.59%531,31020.09%
IWM230217C002000002023-01-27 4:01PM EST200.000.600.610.62+0.03+5.26%5,76724,85219.98%
IWM230217C002020002023-01-27 3:32PM EST202.000.460.380.40+0.11+31.43%2461,37119.90%
IWM230217C002040002023-01-27 3:52PM EST204.000.260.240.26+0.03+13.04%2667120.02%
IWM230217C002050002023-01-27 2:52PM EST205.000.210.200.21+0.04+23.53%4553,78520.12%
IWM230217C002060002023-01-27 4:00PM EST206.000.160.160.17+0.05+45.45%6727020.22%
IWM230217C002080002023-01-27 4:02PM EST208.000.110.110.12+0.03+37.50%10464920.75%
IWM230217C002100002023-01-27 3:52PM EST210.000.090.080.09+0.02+28.57%91,73421.49%
IWM230217C002150002023-01-27 3:50PM EST215.000.030.030.040.00-331,87222.75%
IWM230217C002200002023-01-27 3:48PM EST220.000.020.010.020.00-22,77124.22%
IWM230217C002250002023-01-26 3:17PM EST225.000.010.000.010.00-9190325.78%
IWM230217C002300002023-01-26 11:24AM EST230.000.010.000.010.00-14,32928.52%
IWM230217C002350002023-01-17 9:40AM EST235.000.010.000.010.00-115431.25%
IWM230217C002400002023-01-17 3:28PM EST240.000.010.000.010.00-191534.38%
IWM230217C002450002022-12-20 9:47AM EST245.000.010.000.010.00-4036636.72%
IWM230217C002500002022-12-23 1:45PM EST250.000.010.000.010.00-142539.06%
IWM230217C002550002022-11-29 12:56PM EST255.000.020.000.010.00-2222242.19%
IWM230217C002600002022-12-30 11:47AM EST260.000.010.000.010.00-4338544.53%
IWM230217C002650002022-09-23 9:50AM EST265.000.050.040.060.00-14854.69%
IWM230217C002700002022-12-30 11:47AM EST270.000.010.000.010.00-5026549.22%
IWM230217C002750002022-09-15 9:45AM EST275.000.080.010.030.00-8012854.69%
IWM230217C002800002022-09-16 10:43AM EST280.000.040.010.030.00-1011157.03%
IWM230217C002850002022-09-15 9:43AM EST285.000.050.000.030.00-803657.81%
IWM230217C002900002022-10-07 8:30AM EST290.000.030.000.010.00-34554.69%
IWM230217C002950002022-11-04 9:51AM EST295.000.010.000.010.00-10032056.25%
Opções de vendapara17 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230217P000820002023-01-06 12:17PM EST82.000.010.000.010.00-129106.25%
IWM230217P000830002023-01-27 9:44AM EST83.000.010.000.010.00-10330106.25%
IWM230217P000840002023-01-12 10:30AM EST84.000.010.000.010.00-213103.13%
IWM230217P000850002023-01-13 9:45AM EST85.000.010.000.010.00-116103.13%
IWM230217P000860002023-01-13 10:00AM EST86.000.010.000.010.00-12103.13%
IWM230217P000870002023-01-17 10:00AM EST87.000.010.000.010.00-212100.00%
IWM230217P000880002023-01-18 9:45AM EST88.000.010.000.010.00-1798.44%
IWM230217P000890002023-01-18 10:00AM EST89.000.010.000.010.00-1596.88%
IWM230217P000900002023-01-05 10:27AM EST90.000.010.000.010.00-44596.88%
IWM230217P000910002023-01-09 3:27PM EST91.000.010.000.010.00-31593.75%
IWM230217P000920002023-01-03 10:38AM EST92.000.020.000.010.00-55193.75%
IWM230217P000930002023-01-03 2:43PM EST93.000.020.000.010.00-22392.19%
IWM230217P000940002022-12-28 9:30AM EST94.000.030.000.000.00-11850.00%
IWM230217P000950002023-01-04 4:03PM EST95.000.020.000.010.00-859290.63%
IWM230217P000960002022-12-22 2:46PM EST96.000.050.000.010.00-11687.50%
IWM230217P000970002023-01-05 9:55AM EST97.000.020.000.010.00-707387.50%
IWM230217P000980002022-12-22 12:56PM EST98.000.060.000.010.00-2884.38%
IWM230217P000990002022-12-23 12:00PM EST99.000.040.000.010.00-3884.38%
IWM230217P001000002023-01-27 9:59AM EST100.000.010.000.010.00-110884.38%
IWM230217P001010002022-12-14 1:27PM EST101.000.060.000.010.00-2581.25%
IWM230217P001020002023-01-05 9:48AM EST102.000.030.000.010.00-252381.25%
IWM230217P001030002022-11-22 10:51AM EST103.000.130.050.060.00-684399.22%
IWM230217P001040002023-01-12 2:07PM EST104.000.010.000.010.00-11978.13%
IWM230217P001050002022-12-22 10:21AM EST105.000.060.000.010.00-542278.13%
IWM230217P001060002022-12-28 12:20PM EST106.000.050.000.010.00-1024075.00%
IWM230217P001070002023-01-03 11:00AM EST107.000.040.000.010.00-15575.00%
IWM230217P001080002023-01-09 9:43AM EST108.000.020.000.010.00-749673.44%
IWM230217P001090002023-01-03 12:31PM EST109.000.050.000.010.00-817371.88%
IWM230217P001100002023-01-12 3:05PM EST110.000.010.000.010.00-467971.88%
IWM230217P001110002022-12-30 11:46AM EST111.000.050.000.010.00-223070.31%
IWM230217P001120002023-01-10 10:35AM EST112.000.030.000.010.00-311668.75%
IWM230217P001130002023-01-03 10:40AM EST113.000.060.000.010.00-4039668.75%
IWM230217P001140002023-01-09 9:42AM EST114.000.030.000.010.00-2633467.19%
IWM230217P001150002023-01-12 10:10AM EST115.000.020.000.010.00-111065.63%
IWM230217P001160002023-01-03 2:46PM EST116.000.060.000.010.00-610165.63%
IWM230217P001170002023-01-26 2:00PM EST117.000.010.000.010.00-162364.06%
IWM230217P001180002023-01-10 3:21PM EST118.000.030.000.010.00-210262.50%
IWM230217P001190002022-12-05 2:38PM EST119.000.170.050.070.00-123578.32%
IWM230217P001200002023-01-17 10:35AM EST120.000.010.000.010.00-141160.94%
IWM230217P001210002023-01-17 12:42PM EST121.000.010.000.010.00-111159.38%
IWM230217P001220002023-01-06 4:14PM EST122.000.050.000.010.00-9224059.38%
IWM230217P001230002023-01-03 12:33PM EST123.000.100.000.010.00-2024157.81%
IWM230217P001240002023-01-06 9:50AM EST124.000.070.000.010.00-2044356.25%
IWM230217P001250002023-01-27 9:59AM EST125.000.010.000.010.00-210,27556.25%
IWM230217P001260002023-01-11 9:33AM EST126.000.040.000.010.00-523554.69%
IWM230217P001270002023-01-10 10:35AM EST127.000.060.000.010.00-157853.13%
IWM230217P001280002022-12-30 3:10PM EST128.000.120.000.010.00-226753.13%
IWM230217P001290002023-01-18 3:49PM EST129.000.010.000.010.00-234451.56%
IWM230217P001300002023-01-26 9:58AM EST130.000.010.000.010.00-11,17750.00%
IWM230217P001310002023-01-11 2:38PM EST131.000.050.000.010.00-113350.00%
IWM230217P001320002023-01-27 3:32PM EST132.000.010.000.010.00-111,55751.56%
IWM230217P001330002023-01-25 1:03PM EST133.000.010.000.010.00-3042850.78%
IWM230217P001340002023-01-25 1:03PM EST134.000.010.000.010.00-802,10150.00%
IWM230217P001350002023-01-26 9:45AM EST135.000.010.000.010.00-14,64148.44%
IWM230217P001360002023-01-25 2:06PM EST136.000.010.000.010.00-4044547.66%
IWM230217P001370002023-01-25 3:44PM EST137.000.010.000.010.00-21010,33646.88%
IWM230217P001380002023-01-27 9:59AM EST138.000.030.000.01+0.02+200.00%21,21446.09%
IWM230217P001390002023-01-20 2:39PM EST139.000.020.000.010.00-1164644.53%
IWM230217P001400002023-01-27 2:28PM EST140.000.010.000.010.00-325,24043.75%
IWM230217P001410002023-01-26 11:53AM EST141.000.010.000.010.00-601,05842.97%
IWM230217P001420002023-01-24 10:13AM EST142.000.020.000.010.00-32,14142.19%
IWM230217P001430002023-01-27 3:14PM EST143.000.020.000.010.00-11,28541.41%
IWM230217P001440002023-01-24 2:17PM EST144.000.020.000.010.00-144,41839.84%
IWM230217P001450002023-01-27 10:04AM EST145.000.020.010.02+0.01+100.00%23,60342.19%
IWM230217P001460002023-01-25 9:44AM EST146.000.030.010.020.00-12,55241.02%
IWM230217P001470002023-01-27 10:54AM EST147.000.020.010.02-0.01-33.33%8018,17439.84%
IWM230217P001480002023-01-27 3:14PM EST148.000.020.010.02-0.01-33.33%5739139.06%
IWM230217P001490002023-01-27 3:14PM EST149.000.020.010.03-0.01-33.33%10493239.84%
IWM230217P001500002023-01-27 3:55PM EST150.000.020.020.03-0.02-50.00%3814,09138.67%
IWM230217P001510002023-01-25 9:48AM EST151.000.030.020.03-0.03-50.00%164937.89%
IWM230217P001520002023-01-27 2:03PM EST152.000.020.020.04-0.02-50.00%132,34838.09%
IWM230217P001530002023-01-27 3:14PM EST153.000.030.030.04-0.01-25.00%113,08237.11%
IWM230217P001540002023-01-27 3:47PM EST154.000.030.030.04-0.02-40.00%171,36136.13%
IWM230217P001550002023-01-27 2:21PM EST155.000.030.040.05-0.03-50.00%4323,83736.13%
IWM230217P001560002023-01-27 4:03PM EST156.000.050.040.06-0.02-28.57%411,42435.94%
IWM230217P001570002023-01-27 4:09PM EST157.000.060.050.06-0.02-25.00%5191,55334.86%
IWM230217P001580002023-01-27 3:47PM EST158.000.060.060.07-0.03-33.33%202,73834.57%
IWM230217P001590002023-01-27 2:55PM EST159.000.070.070.08-0.02-22.22%1867234.08%
IWM230217P001600002023-01-27 4:08PM EST160.000.090.080.09-0.02-18.18%87816,83833.59%
IWM230217P001610002023-01-27 3:28PM EST161.000.090.090.10-0.04-30.77%129,19933.11%
IWM230217P001620002023-01-27 3:59PM EST162.000.090.100.11-0.05-35.71%588,21032.42%
IWM230217P001630002023-01-27 3:24PM EST163.000.110.110.12-0.04-26.67%6338,33731.84%
IWM230217P001640002023-01-27 3:44PM EST164.000.130.130.14-0.04-23.53%2328,90331.49%
IWM230217P001650002023-01-27 4:02PM EST165.000.140.140.15-0.05-26.32%37822,81130.71%
IWM230217P001660002023-01-27 3:27PM EST166.000.160.160.17-0.07-30.43%24329,65730.27%
IWM230217P001670002023-01-27 3:40PM EST167.000.170.170.19-0.08-32.00%2,28020,75829.69%
IWM230217P001680002023-01-27 4:05PM EST168.000.200.200.21-0.06-23.08%11044,62729.10%
IWM230217P001690002023-01-27 3:59PM EST169.000.230.220.24-0.07-23.33%15619,66128.64%
IWM230217P001700002023-01-27 4:06PM EST170.000.260.250.27-0.08-23.53%12,42391,69728.13%
IWM230217P001710002023-01-27 3:53PM EST171.000.290.290.30-0.13-30.95%14123,64327.49%
IWM230217P001720002023-01-27 3:47PM EST172.000.320.330.34-0.12-27.27%22424,55427.00%
IWM230217P001730002023-01-27 3:54PM EST173.000.370.370.39-0.12-24.49%11921,97626.56%
IWM230217P001740002023-01-27 4:01PM EST174.000.430.430.44-0.15-25.86%17513,66726.03%
IWM230217P001750002023-01-27 4:12PM EST175.000.490.490.50-0.15-23.44%3,86842,05925.54%
IWM230217P001760002023-01-27 3:52PM EST176.000.560.560.58-0.18-24.32%1536,88925.17%
IWM230217P001770002023-01-27 3:56PM EST177.000.660.650.66-0.17-20.48%15761,92024.68%
IWM230217P001780002023-01-27 4:08PM EST178.000.760.750.76-0.20-20.83%55541,33224.28%
IWM230217P001790002023-01-27 3:56PM EST179.000.870.860.87-0.31-26.27%2557,01123.83%
IWM230217P001800002023-01-27 4:13PM EST180.001.000.991.00-0.27-21.26%11,52697,37423.44%
IWM230217P001810002023-01-27 3:53PM EST181.001.131.141.16-0.32-22.07%1,3883,73223.12%
IWM230217P001820002023-01-27 3:56PM EST182.001.311.311.33-0.36-21.56%5988,80422.72%
IWM230217P001830002023-01-27 3:59PM EST183.001.521.511.53-0.38-20.00%2,29311,92522.36%
IWM230217P001840002023-01-27 3:53PM EST184.001.741.741.76-0.45-20.55%6157,62222.03%
IWM230217P001850002023-01-27 4:12PM EST185.002.012.002.01-0.46-18.62%7,18922,35721.64%
IWM230217P001860002023-01-27 3:59PM EST186.002.272.292.31-0.50-18.05%2266,29721.36%
IWM230217P001870002023-01-27 4:14PM EST187.002.632.612.63-0.50-15.97%3,5966,47020.98%
IWM230217P001880002023-01-27 3:59PM EST188.002.982.983.00-0.57-16.06%1,6093,24020.69%
IWM230217P001890002023-01-27 4:00PM EST189.003.343.383.41-0.66-16.50%6571,74220.39%
IWM230217P001900002023-01-27 4:00PM EST190.003.803.833.85-0.85-18.28%21,91810,42220.03%
IWM230217P001910002023-01-27 4:14PM EST191.004.314.324.36-1.11-20.48%2361,57419.81%
IWM230217P001920002023-01-27 3:56PM EST192.004.924.844.90-1.11-18.41%1531,35519.51%
IWM230217P001930002023-01-27 3:56PM EST193.005.475.415.48-1.12-17.00%201,27619.17%
IWM230217P001940002023-01-27 3:41PM EST194.005.716.046.11-1.37-19.35%131,28018.86%
IWM230217P001950002023-01-27 3:54PM EST195.006.766.716.79-1.04-13.33%682,37318.58%
IWM230217P001960002023-01-27 3:58PM EST196.007.507.407.51-0.73-8.87%437318.29%
IWM230217P001970002023-01-27 3:58PM EST197.008.258.168.27-0.83-9.14%3531,88417.97%
IWM230217P001980002023-01-27 3:59PM EST198.008.948.979.07-2.09-18.95%1645317.66%
IWM230217P001990002023-01-27 3:59PM EST199.009.919.799.91-1.47-12.92%1116617.40%
IWM230217P002000002023-01-27 3:58PM EST200.0010.7910.6710.79-1.47-11.99%179417.24%
IWM230217P002020002023-01-27 11:16AM EST202.0014.0412.4912.64-1.12-7.39%1431417.29%
IWM230217P002040002023-01-27 10:37AM EST204.0015.3314.3814.55-6.78-30.66%8017.43%
IWM230217P002050002022-12-29 12:53PM EST205.0029.8515.3515.520.00-10117.53%
IWM230217P002060002023-01-27 3:44PM EST206.0015.9216.3716.51-2.56-13.85%24018.07%
IWM230217P002100002023-01-27 10:10AM EST210.0020.4020.3420.54-7.43-26.70%30622.51%
IWM230217P002150002023-01-26 10:56AM EST215.0028.3625.3425.510.00-212025.59%
IWM230217P002200002023-01-27 1:36PM EST220.0030.3330.3430.51-6.92-18.58%1129.40%
IWM230217P002250002023-01-03 9:44AM EST225.0048.0035.3435.510.00-2033.11%
IWM230217P002300002022-12-07 1:52PM EST230.0050.5252.3552.530.00-10138.84%
IWM230217P002350002022-12-06 11:58AM EST235.0054.7161.0161.780.00-10168.98%
IWM230217P002400002023-01-19 3:04PM EST240.0057.2550.3450.510.00-2243.56%
IWM230217P002500002023-01-24 9:30AM EST250.0063.5060.3460.520.00-1050.59%
IWM230217P002550002022-12-07 12:44PM EST255.0075.1877.3677.530.00-20169.60%
IWM230217P002850002022-12-02 2:58PM EST285.0097.23109.97110.160.00-820216.76%
IWM230217P002900002022-12-02 2:56PM EST290.00102.32114.97115.160.00-400221.37%
IWM230217P002950002022-12-02 12:35PM EST295.00108.05119.97120.160.00-40225.87%