Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
IWM240328C00200000 | 2024-03-28 1:16PM EDT | 2024-03-28 | 10.71 | 10.63 | 10.76 | +1.25 | +13.21% | 117 | 2,421 | 57.81% |
IWM240401C00200000 | 2024-03-27 2:06PM EDT | 2024-04-01 | 8.23 | 10.67 | 10.82 | 0.00 | - | 3 | 58 | 28.22% |
IWM240403C00200000 | 2024-03-28 11:01AM EDT | 2024-04-03 | 11.76 | 10.75 | 10.89 | +2.53 | +27.41% | 17 | 89 | 25.78% |
IWM240405C00200000 | 2024-03-28 12:45PM EDT | 2024-04-05 | 11.32 | 10.91 | 11.06 | +2.31 | +25.64% | 93 | 572 | 26.07% |
IWM240408C00200000 | 2024-03-25 3:21PM EDT | 2024-04-08 | 6.93 | 11.03 | 11.16 | 0.00 | - | 5 | 5 | 24.00% |
IWM240412C00200000 | 2024-03-28 1:14PM EDT | 2024-04-12 | 11.55 | 11.47 | 11.61 | +1.47 | +14.58% | 185 | 378 | 25.46% |
IWM240419C00200000 | 2024-03-28 1:29PM EDT | 2024-04-19 | 11.96 | 12.00 | 12.10 | +0.98 | +8.93% | 5,106 | 72,125 | 24.81% |
IWM240426C00200000 | 2024-03-28 1:17PM EDT | 2024-04-26 | 12.49 | 12.47 | 12.55 | +0.92 | +7.95% | 9 | 353 | 24.34% |
IWM240503C00200000 | 2024-03-28 11:19AM EDT | 2024-05-03 | 13.83 | 13.04 | 13.16 | +2.53 | +22.39% | 10 | 167 | 24.90% |
IWM240517C00200000 | 2024-03-28 12:31PM EDT | 2024-05-17 | 14.61 | 13.97 | 14.09 | +1.24 | +9.27% | 138 | 25,982 | 24.85% |
IWM240621C00200000 | 2024-03-28 1:42PM EDT | 2024-06-21 | 15.68 | 15.72 | 15.88 | +0.68 | +4.53% | 889 | 92,739 | 24.24% |
IWM240628C00200000 | 2024-03-28 11:52AM EDT | 2024-06-28 | 17.01 | 16.09 | 16.29 | +1.51 | +9.74% | 28 | 3,307 | 24.40% |
IWM240719C00200000 | 2024-03-27 3:51PM EDT | 2024-07-19 | 16.07 | 17.20 | 17.43 | 0.00 | - | 2 | 27 | 24.74% |
IWM240816C00200000 | 2024-03-28 1:44PM EDT | 2024-08-16 | 18.86 | 18.79 | 18.93 | +0.64 | +3.52% | 1,818 | 1,060 | 25.29% |
IWM240920C00200000 | 2024-03-28 12:35PM EDT | 2024-09-20 | 21.01 | 20.51 | 20.75 | +1.04 | +5.21% | 51 | 18,526 | 26.01% |
IWM240930C00200000 | 2024-03-28 12:55PM EDT | 2024-09-30 | 21.17 | 20.63 | 21.00 | +1.01 | +5.01% | 15 | 290 | 25.75% |
IWM241018C00200000 | 2024-03-28 9:41AM EDT | 2024-10-18 | 21.70 | 21.36 | 21.69 | +1.15 | +5.60% | 60 | 197 | 25.77% |
IWM241115C00200000 | 2024-03-28 12:48PM EDT | 2024-11-15 | 23.37 | 22.92 | 23.27 | +2.37 | +11.29% | 2 | 121 | 26.68% |
IWM241220C00200000 | 2024-03-28 1:39PM EDT | 2024-12-20 | 24.50 | 24.23 | 24.67 | +1.70 | +7.46% | 3,204 | 16,803 | 26.94% |
IWM241231C00200000 | 2024-03-28 12:58PM EDT | 2024-12-31 | 24.80 | 24.35 | 24.91 | +1.48 | +6.35% | 9 | 165 | 26.75% |
IWM250117C00200000 | 2024-03-28 1:42PM EDT | 2025-01-17 | 25.27 | 25.27 | 25.39 | +1.27 | +5.29% | 58 | 9,866 | 26.64% |
IWM250321C00200000 | 2024-03-27 1:28PM EDT | 2025-03-21 | 25.61 | 27.32 | 27.83 | 0.00 | - | 1 | 1,013 | 27.28% |
IWM250620C00200000 | 2024-03-28 9:48AM EDT | 2025-06-20 | 30.84 | 30.12 | 31.02 | +1.84 | +6.34% | 2 | 7,074 | 27.96% |
IWM251219C00200000 | 2024-03-27 2:17PM EDT | 2025-12-19 | 33.63 | 35.12 | 36.33 | 0.00 | - | 2 | 9,745 | 28.65% |
IWM260116C00200000 | 2024-03-27 4:00PM EDT | 2026-01-16 | 35.05 | 35.45 | 37.04 | 0.00 | - | 2 | 226 | 28.70% |
IWM260618C00200000 | 2024-03-28 11:03AM EDT | 2026-06-18 | 39.00 | 37.50 | 42.50 | +3.29 | +9.21% | 2 | 60 | 30.46% |
IWM261218C00200000 | 2024-03-27 9:30AM EDT | 2026-12-18 | 39.75 | 41.50 | 46.50 | 0.00 | - | 1 | 1,323 | 30.58% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
IWM240328P00200000 | 2024-03-28 12:29PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 33,226 | 40.63% |
IWM240401P00200000 | 2024-03-28 1:29PM EDT | 2024-04-01 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 939 | 2,541 | 19.73% |
IWM240403P00200000 | 2024-03-28 1:37PM EDT | 2024-04-03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 311 | 386 | 19.04% |
IWM240405P00200000 | 2024-03-28 1:26PM EDT | 2024-04-05 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 9,350 | 9,345 | 19.63% |
IWM240408P00200000 | 2024-03-28 1:04PM EDT | 2024-04-08 | 0.14 | 0.16 | 0.17 | -0.09 | -39.13% | 20 | 3,580 | 18.26% |
IWM240410P00200000 | 2024-03-28 1:14PM EDT | 2024-04-10 | 0.28 | 0.29 | 0.31 | -0.12 | -30.00% | 340 | 107 | 19.43% |
IWM240412P00200000 | 2024-03-28 1:28PM EDT | 2024-04-12 | 0.42 | 0.40 | 0.42 | -0.09 | -17.65% | 2,416 | 6,411 | 19.68% |
IWM240419P00200000 | 2024-03-28 1:40PM EDT | 2024-04-19 | 0.70 | 0.69 | 0.70 | -0.12 | -14.63% | 8,208 | 101,343 | 19.10% |
IWM240426P00200000 | 2024-03-28 1:35PM EDT | 2024-04-26 | 0.99 | 0.97 | 0.98 | -0.10 | -9.17% | 543 | 1,307 | 18.74% |
IWM240503P00200000 | 2024-03-28 1:14PM EDT | 2024-05-03 | 1.32 | 1.33 | 1.35 | -0.14 | -9.59% | 46 | 5,435 | 19.02% |
IWM240517P00200000 | 2024-03-28 1:38PM EDT | 2024-05-17 | 1.90 | 1.87 | 1.90 | -0.14 | -6.86% | 51,976 | 52,087 | 18.68% |
IWM240621P00200000 | 2024-03-28 1:39PM EDT | 2024-06-21 | 3.08 | 3.08 | 3.11 | -0.22 | -6.67% | 1,885 | 87,475 | 18.17% |
IWM240628P00200000 | 2024-03-28 1:23PM EDT | 2024-06-28 | 3.35 | 3.30 | 3.33 | -0.60 | -15.19% | 44 | 3,686 | 18.10% |
IWM240719P00200000 | 2024-03-28 12:26PM EDT | 2024-07-19 | 3.64 | 3.87 | 3.93 | -0.76 | -17.27% | 751 | 120 | 17.87% |
IWM240816P00200000 | 2024-03-28 1:23PM EDT | 2024-08-16 | 4.74 | 4.67 | 4.71 | -0.47 | -9.02% | 5,375 | 3,279 | 17.74% |
IWM240920P00200000 | 2024-03-28 9:34AM EDT | 2024-09-20 | 5.61 | 5.53 | 5.58 | -0.43 | -7.12% | 1 | 18,884 | 17.58% |
IWM240930P00200000 | 2024-03-27 3:24PM EDT | 2024-09-30 | 6.34 | 5.78 | 5.86 | 0.00 | - | 52 | 1,225 | 17.63% |
IWM241018P00200000 | 2024-03-28 10:37AM EDT | 2024-10-18 | 6.25 | 6.29 | 6.35 | -0.34 | -5.16% | 1 | 3,887 | 17.70% |
IWM241115P00200000 | 2024-03-28 10:51AM EDT | 2024-11-15 | 7.00 | 7.19 | 7.25 | -0.73 | -9.44% | 1 | 9,224 | 18.09% |
IWM241220P00200000 | 2024-03-28 12:25PM EDT | 2024-12-20 | 7.88 | 7.97 | 8.06 | -1.38 | -14.90% | 3,002 | 33,761 | 18.09% |
IWM241231P00200000 | 2024-03-28 12:12PM EDT | 2024-12-31 | 7.89 | 8.00 | 8.24 | -1.72 | -17.90% | 1 | 159 | 18.00% |
IWM250117P00200000 | 2024-03-28 12:43PM EDT | 2025-01-17 | 8.27 | 8.32 | 8.49 | -0.43 | -4.94% | 34 | 11,132 | 17.84% |
IWM250321P00200000 | 2024-03-28 10:51AM EDT | 2025-03-21 | 9.38 | 9.56 | 9.63 | -0.74 | -7.31% | 71 | 1,013 | 17.68% |
IWM250620P00200000 | 2024-03-27 3:55PM EDT | 2025-06-20 | 11.35 | 10.76 | 11.14 | 0.00 | - | 2 | 19,316 | 17.53% |
IWM251219P00200000 | 2024-03-28 1:22PM EDT | 2025-12-19 | 13.58 | 13.53 | 13.83 | -0.32 | -2.30% | 253 | 18,422 | 17.38% |
IWM260116P00200000 | 2024-03-28 1:25PM EDT | 2026-01-16 | 13.90 | 13.44 | 14.34 | -1.35 | -8.85% | 55 | 13,528 | 17.49% |
IWM260618P00200000 | 2024-03-26 3:04PM EDT | 2026-06-18 | 16.88 | 13.00 | 17.98 | 0.00 | - | 4 | 423 | 18.83% |
IWM261218P00200000 | 2024-03-28 12:40PM EDT | 2026-12-18 | 18.02 | 16.56 | 19.95 | -1.20 | -6.24% | 7 | 456 | 18.51% |