Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
IWM240320C00190000 | 2024-03-18 3:53PM EDT | 190.00 | 11.20 | 0.00 | 0.00 | +0.61 | +5.76% | 24 | 0 | 0.00% |
IWM240320C00194000 | 2024-03-18 1:47PM EDT | 194.00 | 8.01 | 0.00 | 0.00 | -0.72 | -8.25% | 6 | 0 | 0.00% |
IWM240320C00195000 | 2024-03-18 3:58PM EDT | 195.00 | 6.27 | 0.00 | 0.00 | -1.50 | -19.31% | 171 | 0 | 0.00% |
IWM240320C00196000 | 2024-03-18 3:34PM EDT | 196.00 | 6.04 | 0.00 | 0.00 | -0.81 | -11.82% | 5 | 0 | 0.00% |
IWM240320C00197000 | 2024-03-18 4:07PM EDT | 197.00 | 4.79 | 0.00 | 0.00 | -0.99 | -17.13% | 34 | 0 | 0.00% |
IWM240320C00198000 | 2024-03-18 3:40PM EDT | 198.00 | 4.28 | 0.00 | 0.00 | -0.87 | -16.89% | 14 | 0 | 0.00% |
IWM240320C00199000 | 2024-03-18 4:12PM EDT | 199.00 | 3.15 | 0.00 | 0.00 | -1.34 | -29.84% | 155 | 0 | 0.00% |
IWM240320C00200000 | 2024-03-18 4:14PM EDT | 200.00 | 2.59 | 0.00 | 0.00 | -1.07 | -29.23% | 208 | 0 | 0.00% |
IWM240320C00201000 | 2024-03-18 4:09PM EDT | 201.00 | 1.95 | 0.00 | 0.00 | -1.10 | -36.07% | 2,185 | 0 | 0.00% |
IWM240320C00202000 | 2024-03-18 4:14PM EDT | 202.00 | 1.50 | 0.00 | 0.00 | -0.88 | -36.97% | 4,848 | 0 | 1.56% |
IWM240320C00203000 | 2024-03-18 4:12PM EDT | 203.00 | 1.06 | 0.00 | 0.00 | -0.91 | -46.19% | 3,185 | 0 | 3.13% |
IWM240320C00204000 | 2024-03-18 4:12PM EDT | 204.00 | 0.74 | 0.00 | 0.00 | -0.76 | -50.67% | 2,185 | 0 | 6.25% |
IWM240320C00205000 | 2024-03-18 4:14PM EDT | 205.00 | 0.50 | 0.00 | 0.00 | -0.69 | -57.98% | 7,158 | 0 | 6.25% |
IWM240320C00206000 | 2024-03-18 4:14PM EDT | 206.00 | 0.33 | 0.00 | 0.00 | -0.54 | -62.07% | 1,283 | 0 | 6.25% |
IWM240320C00207000 | 2024-03-18 4:14PM EDT | 207.00 | 0.19 | 0.00 | 0.00 | -0.40 | -67.80% | 1,235 | 0 | 12.50% |
IWM240320C00208000 | 2024-03-18 4:09PM EDT | 208.00 | 0.12 | 0.00 | 0.00 | -0.30 | -71.43% | 3,702 | 0 | 12.50% |
IWM240320C00209000 | 2024-03-18 4:00PM EDT | 209.00 | 0.07 | 0.00 | 0.00 | -0.23 | -76.67% | 1,456 | 0 | 12.50% |
IWM240320C00210000 | 2024-03-18 4:01PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | -0.13 | -76.47% | 991 | 0 | 12.50% |
IWM240320C00211000 | 2024-03-18 3:59PM EDT | 211.00 | 0.02 | 0.00 | 0.00 | -0.11 | -84.62% | 140 | 0 | 12.50% |
IWM240320C00212000 | 2024-03-18 3:53PM EDT | 212.00 | 0.02 | 0.00 | 0.00 | -0.06 | -75.00% | 240 | 0 | 12.50% |
IWM240320C00213000 | 2024-03-18 4:11PM EDT | 213.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 152 | 0 | 12.50% |
IWM240320C00214000 | 2024-03-18 4:01PM EDT | 214.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 456 | 0 | 25.00% |
IWM240320C00220000 | 2024-03-18 3:50PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 25.00% |
IWM240320C00230000 | 2024-03-14 10:29AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
IWM240320C00240000 | 2024-03-13 10:29AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
IWM240320P00150000 | 2024-03-18 3:57PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 35 | 0 | 131.25% |
IWM240320P00160000 | 2024-03-18 2:22PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
IWM240320P00170000 | 2024-03-18 3:53PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
IWM240320P00180000 | 2024-03-18 4:09PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 25.00% |
IWM240320P00190000 | 2024-03-18 4:10PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 1,853 | 0 | 25.00% |
IWM240320P00194000 | 2024-03-18 4:14PM EDT | 194.00 | 0.15 | 0.00 | 0.00 | +0.01 | +7.14% | 1,643 | 0 | 12.50% |
IWM240320P00195000 | 2024-03-18 4:14PM EDT | 195.00 | 0.21 | 0.00 | 0.00 | +0.02 | +10.53% | 16,505 | 0 | 12.50% |
IWM240320P00196000 | 2024-03-18 4:14PM EDT | 196.00 | 0.33 | 0.00 | 0.00 | +0.06 | +22.22% | 1,285 | 0 | 6.25% |
IWM240320P00197000 | 2024-03-18 4:12PM EDT | 197.00 | 0.48 | 0.00 | 0.00 | +0.09 | +23.08% | 2,406 | 0 | 6.25% |
IWM240320P00198000 | 2024-03-18 4:05PM EDT | 198.00 | 0.70 | 0.00 | 0.00 | +0.12 | +20.69% | 2,467 | 0 | 6.25% |
IWM240320P00199000 | 2024-03-18 4:08PM EDT | 199.00 | 0.98 | 0.00 | 0.00 | +0.15 | +18.07% | 1,573 | 0 | 3.13% |
IWM240320P00200000 | 2024-03-18 4:14PM EDT | 200.00 | 1.30 | 0.00 | 0.00 | +0.16 | +14.04% | 10,623 | 0 | 3.13% |
IWM240320P00201000 | 2024-03-18 4:14PM EDT | 201.00 | 1.72 | 0.00 | 0.00 | +0.21 | +13.91% | 2,706 | 0 | 0.78% |
IWM240320P00202000 | 2024-03-18 4:13PM EDT | 202.00 | 2.30 | 0.00 | 0.00 | +0.37 | +19.17% | 3,461 | 0 | 0.00% |
IWM240320P00203000 | 2024-03-18 4:10PM EDT | 203.00 | 2.88 | 0.00 | 0.00 | +0.46 | +19.01% | 1,433 | 0 | 0.00% |
IWM240320P00204000 | 2024-03-18 4:13PM EDT | 204.00 | 3.55 | 0.00 | 0.00 | +0.53 | +17.55% | 292 | 0 | 0.00% |
IWM240320P00205000 | 2024-03-18 3:59PM EDT | 205.00 | 4.47 | 0.00 | 0.00 | +0.93 | +26.27% | 2,185 | 0 | 0.00% |
IWM240320P00206000 | 2024-03-18 4:13PM EDT | 206.00 | 5.03 | 0.00 | 0.00 | +0.74 | +17.25% | 237 | 0 | 0.00% |
IWM240320P00207000 | 2024-03-18 4:12PM EDT | 207.00 | 6.16 | 0.00 | 0.00 | +0.96 | +18.46% | 25 | 0 | 0.00% |
IWM240320P00208000 | 2024-03-18 3:55PM EDT | 208.00 | 6.94 | 0.00 | 0.00 | +1.04 | +17.63% | 115 | 0 | 0.00% |
IWM240320P00209000 | 2024-03-18 2:49PM EDT | 209.00 | 7.01 | 0.00 | 0.00 | -1.48 | -17.43% | 71 | 0 | 0.00% |
IWM240320P00210000 | 2024-03-18 3:52PM EDT | 210.00 | 8.85 | 0.00 | 0.00 | +1.30 | +17.22% | 5 | 0 | 0.00% |
IWM240320P00211000 | 2024-03-14 12:52PM EDT | 211.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
IWM240320P00212000 | 2024-03-18 3:29PM EDT | 212.00 | 10.25 | 0.00 | 0.00 | +4.24 | +70.55% | 4 | 0 | 0.00% |
IWM240320P00213000 | 2024-03-13 3:31PM EDT | 213.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
IWM240320P00214000 | 2024-03-18 11:13AM EDT | 214.00 | 11.85 | 0.00 | 0.00 | +4.02 | +51.34% | 4 | 0 | 0.00% |
IWM240320P00240000 | 2024-03-07 10:36AM EDT | 240.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |