Marchés français ouverture 5 h 39 min
Dow Jones
31 402,01-559,85(-1,75 %)Nasdaq
13 119,43-478,54(-3,52 %)Nikkei 225
29 447,25-721,02(-2,39 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
218,61-8,39 (-3,70 %)
À la clôture : 4:00PM EST
217,57 -1,04 (-0,48 %)
Échanges après Bourse : 7:59PM EST
Options d’achatpour26 février 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM210226C00160000 | 2021-02-03 11:28AM EST | 160.00 | 52.40 | 58.61 | 59.33 | 0.00 | - | 4 | 2 | 317.19% |
| IWM210226C00165000 | 2021-02-05 2:18PM EST | 165.00 | 55.35 | 53.61 | 54.33 | 0.00 | - | 4 | 0 | 290.23% |
| IWM210226C00170000 | 2021-02-24 3:28PM EST | 170.00 | 56.51 | 48.61 | 49.33 | 0.00 | - | 20 | 29 | 263.87% |
| IWM210226C00172500 | 2021-02-04 12:24PM EST | 172.50 | 46.22 | 46.09 | 46.85 | 0.00 | - | 3 | 0 | 250.78% |
| IWM210226C00175000 | 2021-02-16 10:47AM EST | 175.00 | 52.86 | 43.61 | 44.33 | 0.00 | - | 2 | 1 | 238.09% |
| IWM210226C00177500 | 2021-02-17 11:34AM EST | 177.50 | 44.29 | 41.08 | 41.85 | 0.00 | - | 2 | 3 | 224.61% |
| IWM210226C00180000 | 2021-02-24 11:00AM EST | 180.00 | 39.37 | 38.61 | 39.33 | -5.65 | -12.55% | 2 | 20 | 212.50% |
| IWM210226C00182500 | 2021-02-24 2:23PM EST | 182.50 | 36.51 | 36.10 | 36.85 | -7.12 | -16.32% | 2 | 1 | 200.59% |
| IWM210226C00185000 | 2021-02-24 9:30AM EST | 185.00 | 37.66 | 33.62 | 34.33 | 0.00 | - | 10 | 11 | 188.09% |
| IWM210226C00187500 | 2021-02-25 1:02PM EST | 187.50 | 31.74 | 31.10 | 31.85 | -5.37 | -14.47% | 1 | 2 | 175.59% |
| IWM210226C00188000 | 2021-02-24 9:39AM EST | 188.00 | 34.75 | 30.60 | 31.36 | 0.00 | - | - | 16 | 173.44% |
| IWM210226C00189000 | 2021-02-25 12:46PM EST | 189.00 | 32.04 | 29.61 | 30.36 | -5.24 | -14.06% | 1 | 0 | 168.95% |
| IWM210226C00190000 | 2021-02-19 2:49PM EST | 190.00 | 30.51 | 28.64 | 29.33 | +2.40 | +8.54% | 10 | 207 | 164.06% |
| IWM210226C00191000 | 2021-02-19 12:25PM EST | 191.00 | 34.34 | 27.61 | 28.36 | 0.00 | - | 3 | 0 | 158.98% |
| IWM210226C00192000 | 2021-02-24 2:37PM EST | 192.00 | 28.62 | 26.61 | 27.36 | -5.89 | -17.07% | 1 | 6 | 154.10% |
| IWM210226C00192500 | 2021-02-18 9:52AM EST | 192.50 | 27.42 | 26.11 | 26.86 | -2.53 | -8.45% | 1 | 11 | 151.56% |
| IWM210226C00193000 | 2021-02-24 2:24PM EST | 193.00 | 33.11 | 25.61 | 26.36 | 0.00 | - | 2 | 5 | 149.02% |
| IWM210226C00194000 | 2021-02-23 1:22PM EST | 194.00 | 28.37 | 24.63 | 25.36 | -4.12 | -12.68% | 1 | 134 | 144.92% |
| IWM210226C00195000 | 2021-02-25 3:43PM EST | 195.00 | 23.92 | 23.64 | 24.35 | -3.08 | -11.41% | 5 | 56 | 139.84% |
| IWM210226C00196000 | 2021-02-19 11:06AM EST | 196.00 | 27.65 | 22.62 | 23.37 | 0.00 | - | 1 | 4 | 134.96% |
| IWM210226C00196500 | 2021-02-04 10:45AM EST | 196.50 | 21.43 | 22.12 | 22.87 | 0.00 | - | 2 | 2 | 132.42% |
| IWM210226C00197000 | 2021-02-25 9:51AM EST | 197.00 | 30.33 | 21.69 | 22.37 | +10.33 | +51.65% | 100 | 143 | 132.42% |
| IWM210226C00197500 | 2021-02-19 12:25PM EST | 197.50 | 24.11 | 21.16 | 21.88 | -3.80 | -13.62% | 1 | 4 | 129.20% |
| IWM210226C00198000 | 2021-02-25 3:30PM EST | 198.00 | 22.04 | 20.64 | 21.37 | -6.34 | -22.34% | 3 | 109 | 125.59% |
| IWM210226C00198500 | 2021-02-16 11:32AM EST | 198.50 | 28.10 | 20.14 | 20.87 | 0.00 | - | 1 | 4 | 123.05% |
| IWM210226C00199000 | 2021-02-24 2:54PM EST | 199.00 | 27.08 | 19.67 | 20.38 | 0.00 | - | 13 | 11 | 121.88% |
| IWM210226C00199500 | 2021-02-18 12:00PM EST | 199.50 | 21.14 | 19.17 | 19.89 | 0.00 | - | 1 | 13 | 119.73% |
| IWM210226C00200000 | 2021-02-25 2:26PM EST | 200.00 | 23.14 | 18.80 | 19.36 | -4.32 | -15.73% | 6 | 473 | 120.31% |
| IWM210226C00201000 | 2021-02-24 3:21PM EST | 201.00 | 23.64 | 17.68 | 18.40 | -1.71 | -6.75% | 1 | 13 | 112.70% |
| IWM210226C00202000 | 2021-02-25 10:04AM EST | 202.00 | 24.34 | 16.90 | 17.40 | -0.31 | -1.26% | 3 | 41 | 113.87% |
| IWM210226C00202500 | 2021-01-19 12:06AM EST | 202.50 | 13.27 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| IWM210226C00203000 | 2021-02-16 3:41PM EST | 203.00 | 14.10 | 15.71 | 16.42 | 0.00 | - | 1 | 16 | 103.81% |
| IWM210226C00204000 | 2021-02-23 9:39AM EST | 204.00 | 17.43 | 14.71 | 15.44 | -0.40 | -2.24% | 4 | 28 | 99.12% |
| IWM210226C00205000 | 2021-02-25 12:59PM EST | 205.00 | 14.68 | 13.86 | 14.26 | -3.66 | -19.96% | 12 | 296 | 93.07% |
| IWM210226C00206000 | 2021-02-24 3:28PM EST | 206.00 | 17.40 | 12.86 | 13.48 | -3.20 | -15.53% | 24 | 428 | 93.21% |
| IWM210226C00207000 | 2021-02-25 9:51AM EST | 207.00 | 18.45 | 11.90 | 12.28 | -1.58 | -7.89% | 102 | 195 | 83.89% |
| IWM210226C00207500 | 2021-02-23 9:30AM EST | 207.50 | 10.00 | 11.33 | 12.01 | 0.00 | - | 14 | 53 | 84.86% |
| IWM210226C00208000 | 2021-02-24 11:49AM EST | 208.00 | 18.17 | 10.92 | 11.53 | 0.00 | - | 2 | 201 | 84.47% |
| IWM210226C00209000 | 2021-02-25 1:01PM EST | 209.00 | 10.77 | 10.09 | 10.58 | +0.36 | +3.46% | 5 | 55 | 83.06% |
| IWM210226C00210000 | 2021-02-25 4:14PM EST | 210.00 | 9.20 | 9.16 | 9.51 | -7.78 | -45.82% | 71 | 587 | 77.05% |
| IWM210226C00211000 | 2021-02-25 12:10PM EST | 211.00 | 10.79 | 8.14 | 8.58 | -4.82 | -30.88% | 2 | 166 | 71.83% |
| IWM210226C00212000 | 2021-02-25 3:45PM EST | 212.00 | 7.85 | 7.35 | 7.68 | -7.07 | -47.39% | 49 | 150 | 70.61% |
| IWM210226C00212500 | 2021-02-24 3:40PM EST | 212.50 | 9.81 | 6.80 | 7.23 | -4.70 | -32.39% | 3 | 226 | 67.29% |
| IWM210226C00213000 | 2021-02-25 3:49PM EST | 213.00 | 7.28 | 6.35 | 6.79 | -5.96 | -45.02% | 32 | 233 | 65.63% |
| IWM210226C00214000 | 2021-02-25 3:42PM EST | 214.00 | 5.54 | 5.66 | 5.93 | -7.50 | -57.52% | 482 | 584 | 64.89% |
| IWM210226C00215000 | 2021-02-25 4:06PM EST | 215.00 | 5.21 | 4.76 | 5.09 | -6.35 | -54.93% | 74 | 4,227 | 60.79% |
| IWM210226C00216000 | 2021-02-25 3:28PM EST | 216.00 | 4.02 | 3.99 | 4.31 | -7.16 | -64.04% | 46 | 452 | 58.25% |
| IWM210226C00217000 | 2021-02-25 3:45PM EST | 217.00 | 3.27 | 3.28 | 3.53 | -6.43 | -66.29% | 103 | 766 | 55.37% |
| IWM210226C00217500 | 2021-02-25 3:40PM EST | 217.50 | 3.06 | 2.93 | 3.18 | -6.75 | -68.81% | 64 | 292 | 54.05% |
| IWM210226C00218000 | 2021-02-25 3:55PM EST | 218.00 | 2.60 | 2.62 | 2.85 | -6.04 | -69.91% | 382 | 480 | 53.03% |
| IWM210226C00219000 | 2021-02-25 4:01PM EST | 219.00 | 2.20 | 2.05 | 2.24 | -6.08 | -73.43% | 653 | 811 | 51.12% |
| IWM210226C00220000 | 2021-02-25 4:13PM EST | 220.00 | 1.73 | 1.52 | 1.70 | -6.13 | -77.99% | 4,530 | 4,794 | 50.88% |
| IWM210226C00221000 | 2021-02-25 4:14PM EST | 221.00 | 1.14 | 1.09 | 1.26 | -5.49 | -82.81% | 4,086 | 1,332 | 49.17% |
| IWM210226C00222000 | 2021-02-25 4:12PM EST | 222.00 | 0.88 | 0.74 | 0.90 | -4.74 | -84.34% | 3,716 | 3,397 | 47.61% |
| IWM210226C00222500 | 2021-02-25 4:07PM EST | 222.50 | 0.69 | 0.57 | 0.73 | -4.70 | -87.20% | 1,095 | 4,088 | 46.34% |
| IWM210226C00223000 | 2021-02-25 4:14PM EST | 223.00 | 0.49 | 0.47 | 0.60 | -5.10 | -91.23% | 8,527 | 3,377 | 45.70% |
| IWM210226C00224000 | 2021-02-25 4:13PM EST | 224.00 | 0.35 | 0.28 | 0.42 | -4.44 | -92.69% | 6,679 | 3,401 | 45.51% |
| IWM210226C00225000 | 2021-02-25 4:14PM EST | 225.00 | 0.23 | 0.18 | 0.28 | -3.77 | -94.25% | 9,252 | 14,267 | 45.02% |
| IWM210226C00226000 | 2021-02-25 4:14PM EST | 226.00 | 0.14 | 0.13 | 0.20 | -2.98 | -95.51% | 13,084 | 4,762 | 45.70% |
| IWM210226C00227000 | 2021-02-25 4:14PM EST | 227.00 | 0.10 | 0.09 | 0.13 | -2.46 | -96.09% | 4,463 | 4,713 | 45.61% |
| IWM210226C00227500 | 2021-02-25 4:12PM EST | 227.50 | 0.10 | 0.06 | 0.12 | -2.22 | -95.69% | 1,106 | 1,451 | 46.88% |
| IWM210226C00228000 | 2021-02-25 4:13PM EST | 228.00 | 0.08 | 0.07 | 0.10 | -1.97 | -96.10% | 3,273 | 2,183 | 47.17% |
| IWM210226C00229000 | 2021-02-25 4:14PM EST | 229.00 | 0.06 | 0.05 | 0.07 | -1.51 | -96.18% | 8,386 | 6,736 | 47.85% |
| IWM210226C00230000 | 2021-02-25 4:13PM EST | 230.00 | 0.03 | 0.03 | 0.06 | -1.09 | -97.32% | 3,032 | 9,008 | 50.20% |
| IWM210226C00231000 | 2021-02-25 4:13PM EST | 231.00 | 0.02 | 0.02 | 0.04 | -0.64 | -96.97% | 2,400 | 3,215 | 50.39% |
| IWM210226C00232000 | 2021-02-25 4:13PM EST | 232.00 | 0.01 | 0.00 | 0.05 | -0.54 | -98.18% | 2,577 | 5,478 | 50.39% |
| IWM210226C00232500 | 2021-02-25 3:10PM EST | 232.50 | 0.02 | 0.02 | 0.05 | -0.41 | -95.35% | 130 | 468 | 54.30% |
| IWM210226C00233000 | 2021-02-25 4:14PM EST | 233.00 | 0.02 | 0.02 | 0.03 | -0.31 | -93.94% | 882 | 1,630 | 53.52% |
| IWM210226C00234000 | 2021-02-25 4:14PM EST | 234.00 | 0.01 | 0.01 | 0.06 | -0.24 | -96.00% | 786 | 2,081 | 59.38% |
| IWM210226C00235000 | 2021-02-25 3:54PM EST | 235.00 | 0.01 | 0.01 | 0.07 | -0.17 | -94.44% | 1,279 | 5,058 | 63.67% |
| IWM210226C00236000 | 2021-02-25 2:27PM EST | 236.00 | 0.01 | 0.01 | 0.06 | -0.09 | -90.00% | 101 | 1,356 | 65.63% |
| IWM210226C00237500 | 2021-02-25 3:00PM EST | 237.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 229 | 1,119 | 63.28% |
| IWM210226C00239000 | 2021-02-25 3:12PM EST | 239.00 | 0.01 | 0.01 | 0.07 | -0.03 | -75.00% | 335 | 614 | 76.17% |
| IWM210226C00240000 | 2021-02-25 3:59PM EST | 240.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 59 | 3,801 | 70.31% |
| IWM210226C00241000 | 2021-02-25 3:53PM EST | 241.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 510 | 470 | 70.31% |
| IWM210226C00242500 | 2021-02-25 3:53PM EST | 242.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 799 | 73.44% |
| IWM210226C00245000 | 2021-02-25 3:19PM EST | 245.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 32 | 1,363 | 94.14% |
| IWM210226C00247500 | 2021-02-19 12:06PM EST | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 335 | 81.25% |
| IWM210226C00250000 | 2021-02-23 10:01AM EST | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 529 | 87.50% |
| IWM210226C00252500 | 2021-02-19 12:53PM EST | 252.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 23 | 115.63% |
| IWM210226C00255000 | 2021-02-25 10:13AM EST | 255.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 471 | 121.88% |
| IWM210226C00257500 | 2021-02-16 9:37AM EST | 257.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 103.13% |
| IWM210226C00260000 | 2021-02-24 1:18PM EST | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 627 | 109.38% |
| IWM210226C00265000 | 2021-02-24 1:18PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 475 | 118.75% |
| IWM210226C00270000 | 2021-02-10 10:16AM EST | 270.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 696 | 160.94% |
Options de ventepour26 février 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM210226P00105000 | 2021-02-02 11:30AM EST | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 99 | 468.75% |
| IWM210226P00110000 | 2021-01-19 12:07AM EST | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IWM210226P00115000 | 2021-01-19 12:07AM EST | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| IWM210226P00120000 | 2021-01-25 11:00AM EST | 120.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 350.00% |
| IWM210226P00125000 | 2021-01-21 10:04AM EST | 125.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 50 | 50 | 362.50% |
| IWM210226P00130000 | 2021-02-12 1:19PM EST | 130.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 3 | 373.44% |
| IWM210226P00135000 | 2021-02-01 12:12PM EST | 135.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 4 | 4 | 348.44% |
| IWM210226P00140000 | 2021-02-02 9:38AM EST | 140.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 60 | 325.00% |
| IWM210226P00145000 | 2021-02-08 3:24PM EST | 145.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 7 | 13 | 301.56% |
| IWM210226P00150000 | 2021-02-16 12:21PM EST | 150.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 103 | 807 | 278.13% |
| IWM210226P00155000 | 2021-02-19 12:54PM EST | 155.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 100 | 256.25% |
| IWM210226P00160000 | 2021-02-24 1:59PM EST | 160.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 100 | 1,325 | 234.38% |
| IWM210226P00165000 | 2021-02-19 3:35PM EST | 165.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 96 | 6,588 | 213.28% |
| IWM210226P00170000 | 2021-02-24 1:10PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,686 | 156.25% |
| IWM210226P00172500 | 2021-02-23 1:23PM EST | 172.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 477 | 182.81% |
| IWM210226P00175000 | 2021-02-25 1:46PM EST | 175.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 3,466 | 172.66% |
| IWM210226P00177500 | 2021-02-24 10:28AM EST | 177.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 44 | 311 | 160.16% |
| IWM210226P00180000 | 2021-02-22 4:14PM EST | 180.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 1,290 | 150.78% |
| IWM210226P00182500 | 2021-02-25 3:10PM EST | 182.50 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 2 | 187 | 140.63% |
| IWM210226P00185000 | 2021-02-25 1:12PM EST | 185.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 4 | 11,110 | 128.91% |
| IWM210226P00186000 | 2021-02-24 12:16PM EST | 186.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 19 | 126 | 129.69% |
| IWM210226P00187000 | 2021-02-24 12:30PM EST | 187.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 240 | 125.78% |
| IWM210226P00187500 | 2021-02-25 3:10PM EST | 187.50 | 0.06 | 0.00 | 0.07 | +0.03 | +100.00% | 1 | 149 | 121.88% |
| IWM210226P00188000 | 2021-02-23 11:21AM EST | 188.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 31 | 317 | 121.88% |
| IWM210226P00189000 | 2021-02-23 12:03PM EST | 189.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 1 | 66 | 118.75% |
| IWM210226P00190000 | 2021-02-25 10:38AM EST | 190.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 122 | 14,727 | 112.50% |
| IWM210226P00191000 | 2021-02-25 10:00AM EST | 191.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 25 | 511 | 108.59% |
| IWM210226P00192000 | 2021-02-25 12:36PM EST | 192.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 2 | 50 | 105.47% |
| IWM210226P00192500 | 2021-02-25 1:26PM EST | 192.50 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 30 | 6,407 | 105.47% |
| IWM210226P00193000 | 2021-02-25 4:09PM EST | 193.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 98 | 601 | 104.69% |
| IWM210226P00194000 | 2021-02-25 11:33AM EST | 194.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 44 | 133 | 100.78% |
| IWM210226P00195000 | 2021-02-24 4:07PM EST | 195.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 29 | 4,353 | 87.50% |
| IWM210226P00196000 | 2021-02-25 11:30AM EST | 196.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 57 | 125 | 92.19% |
| IWM210226P00196500 | 2021-02-19 12:03PM EST | 196.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 357 | 89.84% |
| IWM210226P00197000 | 2021-02-25 10:10AM EST | 197.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 129 | 361 | 89.84% |
| IWM210226P00197500 | 2021-02-23 3:04PM EST | 197.50 | 0.03 | 0.00 | 0.09 | -0.02 | -40.00% | 1 | 364 | 87.50% |
| IWM210226P00198000 | 2021-02-24 2:18PM EST | 198.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 8,683 | 85.94% |
| IWM210226P00198500 | 2021-02-24 3:41PM EST | 198.50 | 0.05 | 0.00 | 0.09 | +0.03 | +150.00% | 2 | 116 | 83.98% |
| IWM210226P00199000 | 2021-02-25 4:14PM EST | 199.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 5 | 268 | 83.20% |
| IWM210226P00199500 | 2021-02-23 3:17PM EST | 199.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 353 | 74.22% |
| IWM210226P00200000 | 2021-02-25 3:51PM EST | 200.00 | 0.04 | 0.01 | 0.06 | +0.02 | +100.00% | 1,152 | 18,390 | 75.78% |
| IWM210226P00201000 | 2021-02-25 3:37PM EST | 201.00 | 0.09 | 0.02 | 0.07 | +0.06 | +200.00% | 199 | 1,307 | 74.22% |
| IWM210226P00202000 | 2021-02-25 3:41PM EST | 202.00 | 0.11 | 0.03 | 0.08 | +0.08 | +266.67% | 125 | 7,025 | 72.66% |
| IWM210226P00202500 | 2021-02-25 3:28PM EST | 202.50 | 0.09 | 0.03 | 0.09 | +0.07 | +350.00% | 20 | 1,359 | 71.48% |
| IWM210226P00203000 | 2021-02-25 2:39PM EST | 203.00 | 0.04 | 0.04 | 0.09 | +0.01 | +33.33% | 53 | 2,855 | 70.70% |
| IWM210226P00204000 | 2021-02-25 4:12PM EST | 204.00 | 0.07 | 0.05 | 0.09 | +0.03 | +75.00% | 1,026 | 4,080 | 67.38% |
| IWM210226P00205000 | 2021-02-25 4:10PM EST | 205.00 | 0.11 | 0.08 | 0.13 | +0.05 | +83.33% | 696 | 8,849 | 67.97% |
| IWM210226P00206000 | 2021-02-25 3:38PM EST | 206.00 | 0.15 | 0.10 | 0.15 | +0.08 | +114.29% | 238 | 5,778 | 65.82% |
| IWM210226P00207000 | 2021-02-25 3:38PM EST | 207.00 | 0.16 | 0.12 | 0.18 | +0.10 | +166.67% | 514 | 2,835 | 63.67% |
| IWM210226P00207500 | 2021-02-25 4:13PM EST | 207.50 | 0.15 | 0.14 | 0.21 | +0.10 | +200.00% | 534 | 6,871 | 63.38% |
| IWM210226P00208000 | 2021-02-25 3:38PM EST | 208.00 | 0.36 | 0.16 | 0.23 | +0.29 | +414.29% | 755 | 4,051 | 62.50% |
| IWM210226P00209000 | 2021-02-25 4:14PM EST | 209.00 | 0.26 | 0.22 | 0.30 | +0.18 | +225.00% | 629 | 1,688 | 61.82% |
| IWM210226P00210000 | 2021-02-25 4:14PM EST | 210.00 | 0.28 | 0.28 | 0.36 | +0.17 | +154.55% | 5,796 | 28,488 | 59.96% |
| IWM210226P00211000 | 2021-02-25 4:14PM EST | 211.00 | 0.42 | 0.35 | 0.45 | +0.30 | +250.00% | 1,383 | 3,917 | 58.40% |
| IWM210226P00212000 | 2021-02-25 4:13PM EST | 212.00 | 0.46 | 0.45 | 0.55 | +0.32 | +228.57% | 6,525 | 9,850 | 56.74% |
| IWM210226P00212500 | 2021-02-25 4:12PM EST | 212.50 | 0.51 | 0.50 | 0.61 | +0.36 | +240.00% | 1,076 | 2,564 | 55.81% |
| IWM210226P00213000 | 2021-02-25 4:12PM EST | 213.00 | 0.54 | 0.52 | 0.66 | +0.38 | +237.50% | 963 | 3,194 | 54.00% |
| IWM210226P00214000 | 2021-02-25 4:14PM EST | 214.00 | 0.77 | 0.70 | 0.83 | +0.59 | +327.78% | 3,260 | 3,050 | 53.08% |
| IWM210226P00215000 | 2021-02-25 4:13PM EST | 215.00 | 0.92 | 0.88 | 1.01 | +0.72 | +360.00% | 11,508 | 20,389 | 51.17% |
| IWM210226P00216000 | 2021-02-25 4:14PM EST | 216.00 | 1.20 | 1.10 | 1.22 | +0.96 | +400.00% | 21,906 | 33,055 | 50.54% |
| IWM210226P00217000 | 2021-02-25 4:13PM EST | 217.00 | 1.33 | 1.29 | 1.52 | +1.05 | +375.00% | 3,610 | 16,881 | 49.12% |
| IWM210226P00217500 | 2021-02-25 3:59PM EST | 217.50 | 1.62 | 1.44 | 1.68 | +1.30 | +406.25% | 2,146 | 3,099 | 48.10% |
| IWM210226P00218000 | 2021-02-25 4:14PM EST | 218.00 | 1.82 | 1.62 | 1.86 | +1.48 | +435.29% | 13,248 | 21,657 | 47.19% |
| IWM210226P00219000 | 2021-02-25 4:08PM EST | 219.00 | 1.98 | 2.04 | 2.24 | +1.58 | +395.00% | 7,372 | 4,663 | 44.63% |
| IWM210226P00220000 | 2021-02-25 4:14PM EST | 220.00 | 2.52 | 2.42 | 2.75 | +2.01 | +394.12% | 31,296 | 33,708 | 43.19% |
| IWM210226P00221000 | 2021-02-25 4:14PM EST | 221.00 | 3.30 | 2.97 | 3.33 | +2.58 | +358.33% | 8,465 | 10,521 | 41.41% |
| IWM210226P00222000 | 2021-02-25 4:07PM EST | 222.00 | 3.60 | 3.61 | 3.99 | +2.81 | +355.70% | 3,603 | 24,648 | 39.40% |
| IWM210226P00222500 | 2021-02-25 4:06PM EST | 222.50 | 3.90 | 3.97 | 4.34 | +2.93 | +302.06% | 1,151 | 2,150 | 37.99% |
| IWM210226P00223000 | 2021-02-25 3:58PM EST | 223.00 | 4.60 | 4.34 | 4.72 | +3.64 | +379.17% | 15,008 | 14,115 | 36.72% |
| IWM210226P00224000 | 2021-02-25 3:55PM EST | 224.00 | 5.55 | 5.16 | 5.56 | +4.41 | +386.84% | 2,749 | 3,141 | 34.86% |
| IWM210226P00225000 | 2021-02-25 4:14PM EST | 225.00 | 6.37 | 6.03 | 6.48 | +5.10 | +401.57% | 5,751 | 3,058 | 34.18% |
| IWM210226P00226000 | 2021-02-25 4:13PM EST | 226.00 | 7.02 | 6.95 | 7.40 | +5.43 | +341.51% | 1,740 | 6,033 | 27.34% |
| IWM210226P00227000 | 2021-02-25 3:42PM EST | 227.00 | 8.66 | 7.90 | 8.35 | +6.71 | +344.10% | 3,003 | 2,849 | 0.00% |
| IWM210226P00227500 | 2021-02-25 3:37PM EST | 227.50 | 7.96 | 8.38 | 8.82 | +5.79 | +266.82% | 358 | 577 | 0.00% |
| IWM210226P00228000 | 2021-02-25 12:58PM EST | 228.00 | 6.19 | 8.86 | 9.31 | +3.70 | +148.59% | 420 | 772 | 0.00% |
| IWM210226P00229000 | 2021-02-25 3:43PM EST | 229.00 | 10.12 | 9.84 | 10.30 | +7.13 | +238.46% | 300 | 681 | 0.00% |
| IWM210226P00230000 | 2021-02-25 4:14PM EST | 230.00 | 11.25 | 10.83 | 11.20 | +7.67 | +214.25% | 534 | 710 | 0.00% |
| IWM210226P00231000 | 2021-02-25 4:02PM EST | 231.00 | 12.00 | 11.82 | 12.29 | +7.62 | +173.97% | 83 | 175 | 0.00% |
| IWM210226P00232000 | 2021-02-25 3:40PM EST | 232.00 | 13.61 | 12.81 | 13.27 | +7.66 | +128.74% | 17 | 42 | 0.00% |
| IWM210226P00232500 | 2021-02-25 3:37PM EST | 232.50 | 14.16 | 13.31 | 13.77 | -0.96 | -6.35% | 4 | 21 | 0.00% |
| IWM210226P00233000 | 2021-02-23 11:20AM EST | 233.00 | 7.07 | 13.81 | 14.27 | -6.13 | -46.44% | 3 | 35 | 0.00% |
| IWM210226P00234000 | 2021-02-24 11:37AM EST | 234.00 | 7.80 | 14.81 | 15.27 | 0.00 | - | 3 | 8 | 0.00% |
| IWM210226P00235000 | 2021-02-25 12:54PM EST | 235.00 | 15.19 | 15.80 | 16.27 | +6.90 | +83.23% | 27 | 241 | 0.00% |
| IWM210226P00236000 | 2021-02-25 12:08PM EST | 236.00 | 13.93 | 16.80 | 17.28 | +3.83 | +37.92% | 2 | 61 | 0.00% |
| IWM210226P00237500 | 2021-02-25 1:08PM EST | 237.50 | 17.66 | 18.30 | 18.76 | +5.97 | +51.07% | 3 | 28 | 0.00% |
| IWM210226P00240000 | 2021-02-19 12:59PM EST | 240.00 | 14.12 | 20.68 | 21.25 | -9.98 | -41.41% | 1 | 121 | 0.00% |
| IWM210226P00241000 | 2021-02-17 9:30AM EST | 241.00 | 17.50 | 21.65 | 22.41 | 0.00 | - | - | 1 | 75.78% |
| IWM210226P00245000 | 2021-02-22 4:01PM EST | 245.00 | 18.08 | 25.67 | 26.39 | 0.00 | - | 2 | 8 | 50.00% |
| IWM210226P00250000 | 2021-02-18 9:40AM EST | 250.00 | 28.02 | 30.67 | 31.39 | 0.00 | - | 20 | 11 | 50.00% |
