Mercado abrirá em 9 h 13 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
185,39+1,33 (+0,72%)
No fechamento: 04:00PM EST
185,60 +0,21 (+0,11%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231215C000850002023-12-06 10:38AM EST85.00102.32100.47100.620.00-1198229.30%
IWM231215C000900002023-12-05 9:53AM EST90.0095.1495.4895.620.00-134214.45%
IWM231215C000950002023-09-28 9:40AM EST95.0082.6267.7267.950.00-240.00%
IWM231215C001000002023-12-06 10:13AM EST100.0087.8885.5185.640.00-117189.45%
IWM231215C001050002023-11-24 10:00AM EST105.0074.3480.5080.650.00-39175.78%
IWM231215C001100002023-11-30 2:06PM EST110.0069.7675.5175.660.00-335164.06%
IWM231215C001150002023-11-01 8:37AM EST115.0049.460.000.000.00-2150.00%
IWM231215C001200002023-12-07 10:01AM EST120.0064.7265.5365.69-0.89-1.36%258141.99%
IWM231215C001250002023-11-14 11:59AM EST125.0059.6860.5560.70+7.05+13.40%1177131.45%
IWM231215C001300002023-12-07 2:44PM EST130.0055.4555.5555.70+1.11+2.04%475119.92%
IWM231215C001350002023-11-28 2:42PM EST135.0043.5250.5550.710.00-2141109.18%
IWM231215C001400002023-12-05 3:57PM EST140.0044.5845.5645.720.00-610999.02%
IWM231215C001410002023-12-04 10:29AM EST141.0044.4744.5644.720.00-12596.88%
IWM231215C001420002023-12-05 9:30AM EST142.0043.9343.5643.720.00-12194.73%
IWM231215C001430002023-11-20 9:45AM EST143.0036.4342.5842.720.00-22593.16%
IWM231215C001440002023-11-20 10:44AM EST144.0035.8341.5741.730.00-22391.02%
IWM231215C001450002023-12-05 11:06AM EST145.0040.6740.5740.730.00-131688.87%
IWM231215C001460002023-10-20 2:50PM EST146.0022.8632.8032.970.00-550.00%
IWM231215C001470002023-12-05 11:15AM EST147.0038.1538.5838.730.00-115984.96%
IWM231215C001480002023-11-29 2:31PM EST148.0032.2937.5837.740.00-2514083.20%
IWM231215C001490002023-11-16 10:32AM EST149.0028.2536.5936.740.00-717981.35%
IWM231215C001500002023-12-07 9:44AM EST150.0034.5735.6035.74-1.02-2.87%42,77279.49%
IWM231215C001510002023-12-01 2:27PM EST151.0033.2534.6034.750.00-2435477.64%
IWM231215C001520002023-11-24 11:01AM EST152.0028.0133.6133.750.00-223475.78%
IWM231215C001525002023-12-01 11:16AM EST152.5030.4333.1133.250.00-3274.71%
IWM231215C001530002023-11-17 11:07AM EST153.0025.7832.6132.750.00-26946573.73%
IWM231215C001540002023-11-29 10:06AM EST154.0027.7131.6131.750.00-1427571.58%
IWM231215C001550002023-12-06 2:45PM EST155.0030.2530.6130.76-0.45-1.47%163969.73%
IWM231215C001560002023-12-01 2:21PM EST156.0028.4629.6129.760.00-1539367.68%
IWM231215C001570002023-12-04 9:32AM EST157.0028.4628.6228.760.00-147765.82%
IWM231215C001575002023-11-27 9:30AM EST157.5021.4228.1228.260.00-2964.80%
IWM231215C001580002023-12-04 9:30AM EST158.0027.2627.5927.77+0.62+2.33%163063.33%
IWM231215C001590002023-12-01 2:21PM EST159.0025.4626.6326.770.00-41,16162.11%
IWM231215C001600002023-12-06 3:32PM EST160.0024.3625.6325.770.00-562,32460.01%
IWM231215C001610002023-12-01 11:53AM EST161.0023.0024.6024.780.00-2254257.52%
IWM231215C001620002023-12-07 12:48PM EST162.0023.3223.6323.78-1.16-4.74%11,14656.06%
IWM231215C001630002023-12-07 12:48PM EST163.0022.3122.6122.78-0.85-3.67%11,64353.61%
IWM231215C001640002023-12-05 12:01PM EST164.0021.2321.6421.790.00-11,56952.25%
IWM231215C001650002023-12-07 11:26AM EST165.0019.6120.6520.80+0.39+2.03%17748,79150.49%
IWM231215C001660002023-12-04 12:28PM EST166.0018.5019.6619.80-2.37-11.36%13,58950.68%
IWM231215C001670002023-12-07 10:01AM EST167.0017.8518.6618.81+0.07+0.39%43,18748.78%
IWM231215C001675002023-12-01 3:31PM EST167.5017.4618.1418.310.00-267247.71%
IWM231215C001680002023-12-07 10:01AM EST168.0017.0017.6717.82-1.31-7.15%58,60346.88%
IWM231215C001690002023-12-07 2:22PM EST169.0016.5916.6816.83+0.47+2.92%186,94744.92%
IWM231215C001700002023-12-07 3:58PM EST170.0015.6315.6715.84+1.32+9.22%1,65760,64742.97%
IWM231215C001710002023-12-07 2:29PM EST171.0014.5414.7214.85+0.60+4.30%326,81040.97%
IWM231215C001720002023-12-07 3:19PM EST172.0013.4013.7313.87+0.90+7.20%315,17739.21%
IWM231215C001725002023-12-06 3:26PM EST172.5012.0213.2413.380.00-109938.28%
IWM231215C001730002023-12-07 2:32PM EST173.0012.6712.7312.90+0.17+1.36%4529,34637.55%
IWM231215C001740002023-12-07 3:37PM EST174.0011.4911.8011.93+1.10+10.59%2411,40335.84%
IWM231215C001750002023-12-07 3:54PM EST175.0010.7010.8410.98+1.22+12.87%5598,46634.40%
IWM231215C001760002023-12-07 2:26PM EST176.009.739.9110.04+1.14+13.27%239,79733.01%
IWM231215C001770002023-12-07 2:02PM EST177.008.758.959.12+1.10+14.38%3222,74931.74%
IWM231215C001775002023-12-07 1:06PM EST177.508.088.508.67-2.49-23.56%311,21731.20%
IWM231215C001780002023-12-07 4:14PM EST178.008.158.098.23+1.27+18.46%9832,19230.74%
IWM231215C001790002023-12-07 12:20PM EST179.007.047.257.36+1.02+16.94%3116,58429.74%
IWM231215C001800002023-12-07 4:01PM EST180.006.456.436.53+1.21+23.09%5,913119,88728.93%
IWM231215C001810002023-12-07 2:04PM EST181.005.335.595.74+0.80+17.66%17225,57428.25%
IWM231215C001820002023-12-07 4:11PM EST182.005.004.905.01+1.06+26.90%2,56129,83227.81%
IWM231215C001825002023-12-07 3:52PM EST182.504.544.574.61+0.90+24.73%7971,23927.08%
IWM231215C001830002023-12-07 3:53PM EST183.004.114.244.27+0.74+21.96%63225,66226.86%
IWM231215C001840002023-12-07 4:09PM EST184.003.703.623.65+0.92+33.09%1,68021,60626.61%
IWM231215C001850002023-12-07 4:07PM EST185.003.143.053.09+0.86+37.72%18,075122,35326.43%
IWM231215C001855002023-12-07 4:08PM EST185.502.892.802.82+0.82+39.61%1,2894,76326.25%
IWM231215C001860002023-12-07 4:14PM EST186.002.582.552.58+0.74+40.22%2,79113,26426.21%
IWM231215C001865002023-12-07 4:08PM EST186.502.402.322.35+0.70+41.18%4524,94526.15%
IWM231215C001870002023-12-07 4:01PM EST187.002.122.112.13+0.63+42.28%12,93340,95926.04%
IWM231215C001875002023-12-07 3:58PM EST187.501.941.911.94+0.54+38.57%7053,37226.09%
IWM231215C001880002023-12-07 4:06PM EST188.001.801.731.75+0.60+50.00%2,17254,70726.00%
IWM231215C001885002023-12-07 4:14PM EST188.501.561.561.58+0.51+48.57%35782526.00%
IWM231215C001890002023-12-07 4:12PM EST189.001.431.401.43+0.48+50.53%9,65443,18826.07%
IWM231215C001895002023-12-07 4:12PM EST189.501.291.261.28+0.43+50.00%1993,42626.03%
IWM231215C001900002023-12-07 4:14PM EST190.001.141.131.15+0.39+52.00%16,135131,18526.05%
IWM231215C001910002023-12-07 4:13PM EST191.000.930.900.92+0.34+57.63%55618,03326.12%
IWM231215C001920002023-12-07 4:14PM EST192.000.730.720.73+0.25+52.08%60723,59926.20%
IWM231215C001925002023-12-07 4:11PM EST192.500.680.640.65+0.16+30.77%1032,00726.27%
IWM231215C001930002023-12-07 4:05PM EST193.000.590.570.58+0.23+63.89%54612,11326.37%
IWM231215C001940002023-12-07 4:01PM EST194.000.440.450.46+0.15+51.72%15810,97026.56%
IWM231215C001950002023-12-07 3:59PM EST195.000.360.360.37+0.13+56.52%59363,42726.95%
IWM231215C001960002023-12-07 4:06PM EST196.000.300.280.30+0.12+66.67%5456,36827.34%
IWM231215C001970002023-12-07 3:28PM EST197.000.200.220.24+0.06+42.86%1,46623,76127.69%
IWM231215C001980002023-12-07 2:21PM EST198.000.170.180.19+0.02+13.33%1410,87327.98%
IWM231215C001990002023-12-07 11:01AM EST199.000.110.140.15+0.02+22.22%243,36128.27%
IWM231215C002000002023-12-07 4:10PM EST200.000.120.110.12+0.05+71.43%43160,70928.61%
IWM231215C002010002023-12-07 11:53AM EST201.000.070.090.100.00-1295,38629.20%
IWM231215C002020002023-12-07 4:12PM EST202.000.080.070.08-0.03-27.27%1307,98629.59%
IWM231215C002030002023-12-06 3:56PM EST203.000.050.060.070.00-533,61130.27%
IWM231215C002040002023-12-07 1:33PM EST204.000.050.050.060.00-233,33830.96%
IWM231215C002050002023-12-07 4:08PM EST205.000.040.040.050.00-11547,27331.45%
IWM231215C002060002023-12-06 3:54PM EST206.000.040.030.040.00-121,54431.84%
IWM231215C002070002023-12-07 1:33PM EST207.000.030.030.040.00-91,49333.01%
IWM231215C002080002023-12-06 12:40PM EST208.000.040.020.030.00-11118,34533.01%
IWM231215C002090002023-12-06 10:05AM EST209.000.050.020.030.00-2002,55734.18%
IWM231215C002100002023-12-07 2:18PM EST210.000.040.020.03+0.02+100.00%1649,44035.35%
IWM231215C002110002023-12-01 2:19PM EST211.000.030.010.020.00-951,33934.77%
IWM231215C002120002023-12-06 12:15PM EST212.000.030.010.020.00-82,09635.94%
IWM231215C002130002023-12-07 1:00PM EST213.000.010.010.02-0.01-50.00%14,86837.11%
IWM231215C002140002023-11-20 9:38AM EST214.000.010.010.020.00-14,38738.28%
IWM231215C002150002023-12-06 10:09AM EST215.000.020.010.020.00-16041,14539.06%
IWM231215C002160002023-11-29 9:47AM EST216.000.010.010.020.00-1003,06440.23%
IWM231215C002170002023-12-01 3:29PM EST217.000.010.010.020.00-3595941.41%
IWM231215C002180002023-12-05 12:18PM EST218.000.010.010.020.00-92,25242.58%
IWM231215C002190002023-12-05 11:03AM EST219.000.010.010.020.00-51,29443.75%
IWM231215C002200002023-12-07 2:18PM EST220.000.010.000.010.00-1240,68341.41%
IWM231215C002210002023-12-04 2:01PM EST221.000.010.000.010.00-2796942.19%
IWM231215C002220002023-12-04 3:16PM EST222.000.010.000.010.00-51,64643.75%
IWM231215C002230002023-12-04 3:43PM EST223.000.010.000.010.00-263444.53%
IWM231215C002240002023-11-20 1:07PM EST224.000.010.000.010.00-1095745.31%
IWM231215C002250002023-12-04 12:54PM EST225.000.010.000.010.00-2014,72146.09%
IWM231215C002300002023-11-21 9:32AM EST230.000.010.000.010.00-130,27150.78%
IWM231215C002350002023-11-15 10:41AM EST235.000.010.000.010.00-16,79753.13%
IWM231215C002400002023-11-15 10:18AM EST240.000.010.000.010.00-88,40256.25%
IWM231215C002450002023-11-15 11:18AM EST245.000.010.000.010.00-144,03460.94%
IWM231215C002500002023-12-07 3:21PM EST250.000.010.000.010.00-19,37364.06%
IWM231215C002550002023-10-12 1:48PM EST255.000.010.000.010.00-19,91868.75%
IWM231215C002600002023-08-23 11:05AM EST260.000.030.000.010.00-105,13871.88%
IWM231215C002650002023-08-18 10:25AM EST265.000.030.010.020.00-36,60583.59%
IWM231215C002700002023-09-15 8:39AM EST270.000.010.000.010.00-243,93579.69%
IWM231215C002750002023-07-31 1:56PM EST275.000.060.010.030.00-712,67093.75%
IWM231215C002800002023-08-01 1:01PM EST280.000.050.010.030.00-401,01196.88%
IWM231215C002850002023-07-31 1:57PM EST285.000.050.010.030.00-249884100.78%
IWM231215C002900002023-09-06 8:51AM EST290.000.010.000.010.00-161,19293.75%
IWM231215C002950002023-09-06 8:51AM EST295.000.010.000.010.00-161,11096.88%
IWM231215C003000002023-09-01 10:48AM EST300.000.020.000.010.00-133498.44%
IWM231215C003050002023-02-14 3:46PM EST305.000.040.000.070.00-50518121.09%
IWM231215C003100002023-02-03 9:51AM EST310.000.070.020.050.00-187124.61%
IWM231215C003150002023-07-07 9:01AM EST315.000.020.000.020.00-1186114.06%
IWM231215C003200002023-01-23 11:02AM EST320.000.070.000.060.00-40311129.69%
IWM231215C003250002023-01-23 11:02AM EST325.000.060.000.050.00-39346130.47%
IWM231215C003300002023-07-06 2:51PM EST330.000.020.000.020.00-4348123.44%
IWM231215C003350002023-07-07 8:38AM EST335.000.010.000.020.00-4130126.56%
IWM231215C003400002023-07-07 9:01AM EST340.000.010.000.020.00-31,365129.69%
IWM231215C003450002022-08-23 3:03PM EST345.000.220.080.150.00-2496166.21%
IWM231215C003500002023-07-19 11:33AM EST350.000.010.000.010.00-28,998128.13%
IWM231215C003550002023-04-25 1:08PM EST355.000.020.000.030.00-1446142.19%
IWM231215C003600002022-07-29 2:42PM EST360.000.100.040.200.00-2250176.56%
IWM231215C003650002022-11-14 1:27PM EST365.000.120.000.220.00-100337178.13%
Opções de vendapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231215P000850002023-11-03 8:48AM EST85.000.010.000.010.00-324,592162.50%
IWM231215P000900002023-11-13 10:29AM EST90.000.010.000.010.00-185,542150.00%
IWM231215P000950002023-11-21 9:31AM EST95.000.010.000.010.00-19,974140.63%
IWM231215P001000002023-11-16 9:51AM EST100.000.010.000.010.00-1423,027131.25%
IWM231215P001050002023-11-21 9:59AM EST105.000.010.000.010.00-95,899121.88%
IWM231215P001100002023-11-24 10:54AM EST110.000.010.000.010.00-125,911112.50%
IWM231215P001150002023-12-04 2:54PM EST115.000.010.000.010.00-806,590103.13%
IWM231215P001200002023-12-04 1:37PM EST120.000.010.000.010.00-249,95593.75%
IWM231215P001250002023-12-01 9:46AM EST125.000.010.000.010.00-227,54284.38%
IWM231215P001300002023-12-07 9:33AM EST130.000.010.000.010.00-20038,15678.13%
IWM231215P001350002023-12-05 3:50PM EST135.000.010.000.010.00-1020,93468.75%
IWM231215P001400002023-12-07 3:46PM EST140.000.010.000.010.00-1550,76662.50%
IWM231215P001410002023-12-07 2:53PM EST141.000.010.000.010.00-611,38660.94%
IWM231215P001420002023-12-07 12:41PM EST142.000.010.000.010.00-92,14659.38%
IWM231215P001430002023-12-07 9:44AM EST143.000.010.000.01-0.01-50.00%232,16357.81%
IWM231215P001440002023-12-06 9:45AM EST144.000.010.000.010.00-18,87556.25%
IWM231215P001450002023-12-07 1:40PM EST145.000.010.000.01-0.03-75.00%6355,01054.69%
IWM231215P001460002023-12-05 4:13PM EST146.000.010.000.01-0.01-50.00%14,75453.13%
IWM231215P001470002023-12-07 12:29PM EST147.000.010.000.01-0.01-50.00%4915,02253.13%
IWM231215P001480002023-12-07 3:08PM EST148.000.010.010.02-0.01-50.00%105,84356.25%
IWM231215P001490002023-12-06 1:33PM EST149.000.020.010.02+0.01+100.00%28,24454.69%
IWM231215P001500002023-12-07 3:23PM EST150.000.020.010.020.00-13133,66253.13%
IWM231215P001510002023-12-06 2:30PM EST151.000.020.010.020.00-257,48251.56%
IWM231215P001520002023-12-07 3:26PM EST152.000.020.010.020.00-2737,33850.39%
IWM231215P001525002023-12-05 3:23PM EST152.500.040.010.020.00-15425651.17%
IWM231215P001530002023-12-07 3:08PM EST153.000.020.010.020.00-1511,82050.39%
IWM231215P001540002023-12-07 3:24PM EST154.000.020.010.02-0.01-33.33%562,52148.83%
IWM231215P001550002023-12-07 2:37PM EST155.000.020.010.020.00-5107,95247.27%
IWM231215P001560002023-12-07 11:38AM EST156.000.020.010.02-0.02-50.00%129,61045.70%
IWM231215P001570002023-12-07 10:20AM EST157.000.020.020.03-0.01-33.33%453,02746.48%
IWM231215P001575002023-12-05 3:04PM EST157.500.040.010.020.00-23024843.36%
IWM231215P001580002023-12-06 3:21PM EST158.000.030.020.030.00-239,91544.92%
IWM231215P001590002023-12-07 4:02PM EST159.000.030.020.030.00-1652,38443.36%
IWM231215P001600002023-12-07 4:01PM EST160.000.020.020.03-0.01-33.33%73188,77241.80%
IWM231215P001610002023-12-07 10:58AM EST161.000.030.020.03-0.01-25.00%210,93940.23%
IWM231215P001620002023-12-07 3:04PM EST162.000.040.020.030.00-1370,22938.67%
IWM231215P001625002023-12-05 1:28PM EST162.500.060.020.030.00-4733937.89%
IWM231215P001630002023-12-06 3:58PM EST163.000.030.030.04-0.02-40.00%1069,98338.28%
IWM231215P001640002023-12-07 1:48PM EST164.000.030.030.04-0.02-40.00%1261,82136.72%
IWM231215P001650002023-12-07 4:01PM EST165.000.040.030.04-0.02-33.33%5,173162,68335.16%
IWM231215P001660002023-12-07 2:25PM EST166.000.060.040.050.00-2342,96334.57%
IWM231215P001670002023-12-07 11:18AM EST167.000.060.050.06-0.01-14.29%6,00366,30833.89%
IWM231215P001675002023-12-07 2:50PM EST167.500.060.050.06-0.04-40.00%1,3923,45833.01%
IWM231215P001680002023-12-07 3:34PM EST168.000.060.050.06-0.03-33.33%1543,18232.23%
IWM231215P001690002023-12-07 3:51PM EST169.000.070.060.07-0.02-22.22%1313,88231.25%
IWM231215P001700002023-12-07 4:06PM EST170.000.070.070.08-0.04-36.36%2,726130,37030.27%
IWM231215P001710002023-12-07 3:51PM EST171.000.090.090.10-0.02-18.18%9418,12029.59%
IWM231215P001720002023-12-07 1:48PM EST172.000.110.100.12-0.03-21.43%1222,45928.81%
IWM231215P001725002023-12-06 10:20AM EST172.500.140.110.13+0.03+27.27%134,81228.32%
IWM231215P001730002023-12-07 3:48PM EST173.000.140.130.14-0.05-26.32%3,56225,78727.74%
IWM231215P001740002023-12-07 3:51PM EST174.000.180.160.17-0.06-25.00%82714,40126.95%
IWM231215P001750002023-12-07 4:14PM EST175.000.220.210.22-0.09-29.03%2,448164,92626.47%
IWM231215P001760002023-12-07 4:13PM EST176.000.280.270.28-0.09-24.32%51533,44925.90%
IWM231215P001770002023-12-07 3:59PM EST177.000.340.340.36-0.18-34.62%62823,44525.44%
IWM231215P001775002023-12-07 10:13AM EST177.500.440.390.41-0.12-21.43%852,22725.24%
IWM231215P001780002023-12-07 3:49PM EST178.000.500.450.46-0.16-24.24%1,12517,49124.95%
IWM231215P001790002023-12-07 4:08PM EST179.000.570.580.60-0.22-27.85%53916,75424.71%
IWM231215P001800002023-12-07 4:03PM EST180.000.760.750.77-0.26-25.49%21,712158,29824.39%
IWM231215P001810002023-12-07 3:55PM EST181.000.990.970.99-0.41-29.29%1,3057,62224.22%
IWM231215P001820002023-12-07 4:01PM EST182.001.251.241.26-0.38-23.31%3,4967,38424.07%
IWM231215P001825002023-12-07 4:08PM EST182.501.371.391.41-0.47-25.54%1,4494,80523.98%
IWM231215P001830002023-12-07 3:59PM EST183.001.601.561.58-0.47-22.71%3,3888,83423.93%
IWM231215P001840002023-12-07 3:59PM EST184.001.981.941.96-0.56-22.05%1,2096,94823.80%
IWM231215P001850002023-12-07 4:11PM EST185.002.352.382.40-0.69-22.70%4,88724,17123.68%
IWM231215P001855002023-12-07 4:07PM EST185.502.572.622.64-0.71-21.65%6416,98223.61%
IWM231215P001860002023-12-07 4:13PM EST186.002.852.872.89-0.82-22.34%1,3882,92323.46%
IWM231215P001865002023-12-07 3:45PM EST186.503.363.153.17-0.49-12.73%4141,14323.46%
IWM231215P001870002023-12-07 3:39PM EST187.003.473.443.46-0.84-19.49%7103,81523.41%
IWM231215P001875002023-12-07 3:52PM EST187.503.873.743.77-0.60-13.42%4581,06323.41%
IWM231215P001880002023-12-07 4:00PM EST188.004.104.044.09-0.95-18.81%1,9254,05023.38%
IWM231215P001885002023-12-07 3:32PM EST188.504.554.374.44+0.42+10.17%16838323.49%
IWM231215P001890002023-12-07 10:20AM EST189.004.864.724.79+0.36+8.00%1225723.49%
IWM231215P001895002023-12-06 11:03AM EST189.504.565.025.170.00-9914223.66%
IWM231215P001900002023-12-07 4:08PM EST190.005.405.395.54-1.16-17.68%5213,24323.58%
IWM231215P001910002023-12-07 2:27PM EST191.006.406.176.32-0.97-13.16%212423.49%
IWM231215P001920002023-12-07 2:30PM EST192.007.216.997.12+1.34+22.83%2623.05%
IWM231215P001925002023-12-06 3:28PM EST192.508.717.417.580.00-1223.54%
IWM231215P001930002023-12-07 1:10PM EST193.008.257.847.99+1.33+19.22%72823.10%
IWM231215P001940002023-12-04 11:49AM EST194.008.548.748.880.00-5522.93%
IWM231215P001950002023-12-06 10:08AM EST195.007.839.659.790.00-153,04122.56%
IWM231215P001960002023-12-04 1:24PM EST196.0011.0210.5910.73+1.22+12.45%2322.36%
IWM231215P001970002023-11-28 4:13PM EST197.0018.9411.5511.680.00-6021.78%
IWM231215P001980002023-11-29 4:05PM EST198.0018.8312.5112.650.00-6021.29%
IWM231215P001990002023-11-08 3:24PM EST199.0014.6113.4913.63-14.65-50.07%1020.70%
IWM231215P002000002023-12-07 3:21PM EST200.0014.8814.4714.61-0.42-2.75%3054012.50%
IWM231215P002010002023-10-27 2:12PM EST201.0038.9421.5021.980.00-20108.89%
IWM231215P002020002023-12-07 4:05PM EST202.0016.4716.4416.60-5.88-26.31%610.00%
IWM231215P002030002023-12-04 9:59AM EST203.0017.7117.4417.570.00-100.00%
IWM231215P002040002023-09-27 2:40PM EST204.0027.7241.7741.960.00-20277.78%
IWM231215P002050002023-12-06 2:45PM EST205.0019.5619.4419.570.00-1110.00%
IWM231215P002060002023-11-16 3:50PM EST206.0029.9420.4420.570.00-400.00%
IWM231215P002070002023-11-29 3:07PM EST207.0027.5121.4421.570.00-100.00%
IWM231215P002080002023-09-26 2:12PM EST208.0033.0643.5743.840.00-7500269.80%
IWM231215P002090002023-09-05 9:00AM EST209.0021.6638.5838.770.00-10216.92%
IWM231215P002100002023-12-07 2:51PM EST210.0024.9624.4324.57+0.14+0.56%13,1681,5550.00%
IWM231215P002110002023-11-30 2:16PM EST211.0031.2925.4325.570.00-1400.00%
IWM231215P002120002023-11-29 3:07PM EST212.0032.4926.4326.570.00-110.00%
IWM231215P002130002023-11-15 3:35PM EST213.0034.0127.4327.570.00-100.00%
IWM231215P002140002023-07-06 8:42AM EST214.0030.9120.1920.430.00--00.00%
IWM231215P002150002023-12-07 3:09PM EST215.0029.9629.4329.57+0.13+0.44%3,5303950.00%
IWM231215P002160002023-07-05 1:33PM EST216.0029.7521.9222.160.00--00.00%
IWM231215P002180002023-07-20 8:51AM EST218.0022.0533.2133.510.00-6075.83%
IWM231215P002190002023-07-05 12:27PM EST219.0032.5724.6524.960.00--00.00%
IWM231215P002200002023-12-07 3:09PM EST220.0034.9634.4334.56+0.14+0.40%9,3301,0070.00%
IWM231215P002210002023-08-09 9:28AM EST221.0029.0336.4736.660.00-1085.35%
IWM231215P002220002023-10-04 2:01PM EST222.0051.2947.2247.470.00-10208.11%
IWM231215P002230002023-10-25 9:00AM EST223.0058.800.000.000.00-100.00%
IWM231215P002240002023-10-18 2:36PM EST224.0052.6845.7045.890.00-10175.60%
IWM231215P002250002023-12-07 2:51PM EST225.0039.7239.4339.57-0.04-0.10%115250.00%
IWM231215P002300002023-12-07 2:51PM EST230.0044.7244.4344.57-0.04-0.09%7090.00%
IWM231215P002350002023-12-07 2:51PM EST235.0049.7149.4249.57-0.04-0.08%115150.00%
IWM231215P002400002023-11-06 4:14PM EST240.0067.7055.9256.070.00-520123.78%
IWM231215P002450002023-08-16 2:44PM EST245.0058.6461.4661.680.00-2550142.75%
IWM231215P002500002023-11-02 8:45AM EST250.0081.6564.6264.970.00-1095.31%
IWM231215P002550002023-07-05 1:57PM EST255.0068.3560.6260.940.00-3700.00%
IWM231215P002600002023-06-01 10:24AM EST260.0084.9572.7573.250.00-100.00%
IWM231215P002650002023-08-16 1:51PM EST265.0078.3881.4381.650.00-10169.63%
IWM231215P002700002023-08-16 1:51PM EST270.0083.3686.4386.640.00-10175.88%
IWM231215P002750002022-12-16 12:49PM EST275.00101.7486.4689.900.00-200127.93%
IWM231215P002800002023-09-20 1:18PM EST280.0098.43113.46113.700.00-20400.44%
IWM231215P002850002023-05-22 12:14PM EST285.00106.7999.92100.440.00-10152.83%
IWM231215P002900002022-12-16 12:46PM EST290.00116.77100.51105.500.00-1000170.51%
IWM231215P002950002023-05-24 9:38AM EST295.00119.59112.57113.000.00-1520230.91%
IWM231215P003000002023-05-24 9:36AM EST300.00124.48117.57117.980.00-120236.48%
IWM231215P003050002022-12-16 12:43PM EST305.00131.53116.40119.910.00-500155.86%
IWM231215P003100002022-11-03 11:13AM EST310.00132.92120.23124.770.00-200147.27%
IWM231215P003150002022-11-10 9:57AM EST315.00131.70134.74139.070.00-20318.21%
IWM231215P003200002022-11-10 9:54AM EST320.00136.76139.87144.260.00-20326.22%
IWM231215P003250002022-12-16 12:41PM EST325.00151.46136.39139.930.00-500173.63%
IWM231215P003300002022-12-16 12:40PM EST330.00156.38141.38144.930.00-500177.54%
IWM231215P003350002022-12-16 12:38PM EST335.00161.44146.37149.940.00-20182.03%
IWM231215P003400002023-10-11 1:48PM EST340.00164.71170.68170.860.00-10452.49%
IWM231215P003450002023-11-30 10:37AM EST345.00165.01159.37159.520.00-200.00%
IWM231215P003500002023-11-30 10:39AM EST350.00170.28164.37164.510.00-100.00%
IWM231215P003550002023-11-30 9:36AM EST355.00175.73169.37169.510.00-400.00%
IWM231215P003600002023-11-21 9:47AM EST360.00182.55174.36174.510.00-200.00%
IWM231215P003650002023-11-21 9:47AM EST365.00187.55179.36179.510.00-4900.00%