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 |
---|---|---|---|---|---|---|---|---|---|---|
IWM240328C00216000 | 2024-03-28 11:55AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 5,875 | 20.31% |
IWM240401C00216000 | 2024-03-28 12:29PM EDT | 2024-04-01 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 203 | 87 | 12.21% |
IWM240403C00216000 | 2024-03-28 12:13PM EDT | 2024-04-03 | 0.29 | 0.23 | 0.24 | +0.11 | +61.11% | 134 | 569 | 14.36% |
IWM240405C00216000 | 2024-03-28 12:34PM EDT | 2024-04-05 | 0.57 | 0.56 | 0.57 | +0.11 | +23.91% | 527 | 821 | 16.87% |
IWM240408C00216000 | 2024-03-28 12:21PM EDT | 2024-04-08 | 0.82 | 0.71 | 0.72 | +0.41 | +100.00% | 243 | 253 | 16.02% |
IWM240412C00216000 | 2024-03-28 12:36PM EDT | 2024-04-12 | 1.37 | 1.38 | 1.40 | +0.47 | +42.34% | 104 | 1,624 | 18.75% |
IWM240419C00216000 | 2024-03-28 12:25PM EDT | 2024-04-19 | 2.09 | 1.95 | 1.98 | +0.42 | +25.15% | 130 | 5,518 | 18.80% |
IWM240426C00216000 | 2024-03-28 11:53AM EDT | 2024-04-26 | 2.85 | 2.53 | 2.57 | +1.32 | +86.27% | 31 | 316 | 19.16% |
IWM240503C00216000 | 2024-03-28 12:31PM EDT | 2024-05-03 | 3.34 | 3.23 | 3.27 | +0.99 | +42.13% | 50 | 312 | 20.05% |
IWM240517C00216000 | 2024-03-28 12:36PM EDT | 2024-05-17 | 4.31 | 4.32 | 4.36 | +0.61 | +16.49% | 876 | 9,494 | 20.71% |
IWM240621C00216000 | 2024-03-28 12:02PM EDT | 2024-06-21 | 6.69 | 6.34 | 6.37 | +0.89 | +15.34% | 65 | 5,857 | 20.99% |
IWM240719C00216000 | 2024-03-28 10:49AM EDT | 2024-07-19 | 7.90 | 7.87 | 7.92 | +2.06 | +35.27% | 1 | 1 | 21.57% |
IWM240816C00216000 | 2024-03-28 12:27PM EDT | 2024-08-16 | 9.69 | 9.40 | 9.46 | +2.25 | +30.24% | 171 | 941 | 22.28% |
IWM240920C00216000 | 2024-03-28 11:03AM EDT | 2024-09-20 | 11.16 | 11.14 | 11.21 | +1.42 | +14.58% | 1 | 531 | 22.95% |
IWM241220C00216000 | 2024-03-26 3:44PM EDT | 2024-12-20 | 12.00 | 15.00 | 15.28 | 0.00 | - | 1 | 39 | 24.30% |
IWM241231C00216000 | 2024-03-08 12:24PM EDT | 2024-12-31 | 14.56 | 15.24 | 15.54 | 0.00 | - | 20 | 20 | 24.17% |
IWM250117C00216000 | 2024-03-21 9:41AM EDT | 2025-01-17 | 14.38 | 15.85 | 16.19 | 0.00 | - | 8 | 1,111 | 24.32% |
IWM250620C00216000 | 2024-03-15 2:19PM EDT | 2025-06-20 | 16.26 | 21.02 | 21.60 | 0.00 | - | 2 | 956 | 25.51% |
IWM251219C00216000 | 2024-03-08 11:16AM EDT | 2025-12-19 | 26.02 | 26.08 | 27.17 | 0.00 | - | 1 | 11 | 26.57% |
IWM260116C00216000 | 2024-01-19 4:40PM EDT | 2026-01-16 | 16.85 | 20.00 | 25.00 | 0.00 | - | 2 | 2 | 24.08% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
IWM240328P00216000 | 2024-03-26 2:34PM EDT | 2024-03-28 | 9.49 | 4.85 | 4.99 | 0.00 | - | 4 | 0 | 0.00% |
IWM240412P00216000 | 2024-03-28 9:48AM EDT | 2024-04-12 | 6.28 | 5.86 | 5.96 | -4.33 | -40.81% | 35 | 1 | 15.10% |
IWM240419P00216000 | 2024-03-27 10:41AM EDT | 2024-04-19 | 6.15 | 6.26 | 6.33 | -2.85 | -31.67% | 53 | 57 | 14.80% |
IWM240426P00216000 | 2024-03-25 11:45AM EDT | 2024-04-26 | 6.62 | 6.59 | 6.68 | -3.46 | -34.33% | 1 | 1 | 14.67% |
IWM240517P00216000 | 2024-03-27 3:39PM EDT | 2024-05-17 | 8.18 | 7.74 | 7.81 | -0.93 | -10.21% | 5 | 54 | 15.25% |
IWM240621P00216000 | 2024-03-28 10:01AM EDT | 2024-06-21 | 9.39 | 9.13 | 9.18 | -6.85 | -42.18% | 29 | 108 | 15.30% |
IWM240816P00216000 | 2024-03-28 11:14AM EDT | 2024-08-16 | 10.99 | 10.77 | 10.86 | -7.19 | -39.55% | 25 | 1 | 15.20% |
IWM240920P00216000 | 2024-03-27 3:56PM EDT | 2024-09-20 | 12.51 | 11.60 | 11.67 | 0.00 | - | 314 | 314 | 15.03% |
IWM241220P00216000 | 2024-03-21 9:49AM EDT | 2024-12-20 | 15.88 | 14.01 | 14.11 | 0.00 | - | - | 2 | 15.63% |
IWM241231P00216000 | 2024-03-28 10:16AM EDT | 2024-12-31 | 14.51 | 14.07 | 14.34 | -9.10 | -38.54% | 1 | 1 | 15.64% |
IWM250117P00216000 | 2024-03-11 3:24PM EDT | 2025-01-17 | 18.37 | 14.38 | 14.65 | 0.00 | - | 9 | 32 | 15.60% |
IWM250620P00216000 | 2024-01-02 3:29PM EDT | 2025-06-20 | 24.22 | 25.59 | 26.62 | 0.00 | - | 12 | 14 | 25.48% |
IWM251219P00216000 | 2024-01-09 12:41PM EDT | 2025-12-19 | 27.80 | 24.94 | 28.70 | 0.00 | - | 2 | 9 | 23.39% |
IWM260116P00216000 | 2023-12-18 12:13PM EDT | 2026-01-16 | 27.17 | 29.44 | 32.36 | 0.00 | - | - | 3 | 26.14% |