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 |
---|---|---|---|---|---|---|---|---|---|---|
IWM240419C00155000 | 2024-02-12 2:42PM EDT | 2024-04-19 | 49.21 | 50.87 | 51.29 | 0.00 | - | 1 | 127 | 0.00% |
IWM240517C00155000 | 2024-03-14 2:55PM EDT | 2024-05-17 | 47.61 | 56.63 | 56.84 | 0.00 | - | 2 | 56 | 58.84% |
IWM240621C00155000 | 2024-02-12 10:41AM EDT | 2024-06-21 | 49.15 | 52.58 | 52.94 | 0.00 | - | 1 | 301 | 0.00% |
IWM240628C00155000 | 2024-02-23 2:52PM EDT | 2024-06-28 | 48.52 | 52.04 | 52.55 | 0.00 | - | 2 | 159 | 0.00% |
IWM240920C00155000 | 2023-12-08 2:20PM EDT | 2024-09-20 | 38.74 | 46.60 | 47.24 | 0.00 | - | 1 | 234 | 0.00% |
IWM240930C00155000 | 2024-02-16 4:32PM EDT | 2024-09-30 | 52.69 | 51.48 | 52.08 | 0.00 | - | 1 | 6 | 0.00% |
IWM241018C00155000 | 2024-02-14 10:42AM EDT | 2024-10-18 | 47.90 | 51.41 | 51.98 | 0.00 | - | 1 | 1 | 0.00% |
IWM241220C00155000 | 2024-03-20 3:36PM EDT | 2024-12-20 | 57.16 | 60.94 | 61.95 | 0.00 | - | 100 | 141 | 40.97% |
IWM250117C00155000 | 2024-03-22 1:39PM EDT | 2025-01-17 | 57.52 | 61.17 | 62.26 | 0.00 | - | 1 | 40 | 39.69% |
IWM250620C00155000 | 2024-02-01 11:11AM EDT | 2025-06-20 | 50.50 | 59.38 | 61.71 | 0.00 | - | 2 | 32 | 31.14% |
IWM251219C00155000 | 2024-02-12 3:52PM EDT | 2025-12-19 | 61.30 | 61.87 | 65.32 | 0.00 | - | 3 | 162 | 31.62% |
IWM260116C00155000 | 2024-03-27 2:03PM EDT | 2026-01-16 | 67.20 | 67.22 | 69.96 | 0.00 | - | 1 | 5 | 37.11% |
IWM260618C00155000 | 2023-12-19 3:44PM EDT | 2026-06-18 | 63.10 | 53.00 | 58.00 | 0.00 | - | 2 | 16 | 17.26% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
IWM240405P00155000 | 2024-03-21 3:10PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 137 | 65.63% |
IWM240412P00155000 | 2024-03-22 10:54AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.02 | 0.00 | - | 215 | 369 | 51.56% |
IWM240419P00155000 | 2024-03-28 4:00PM EDT | 2024-04-19 | 0.13 | 0.02 | 0.03 | +0.09 | +225.00% | 30 | 19,447 | 47.66% |
IWM240426P00155000 | 2024-03-27 1:29PM EDT | 2024-04-26 | 0.05 | 0.02 | 0.04 | 0.00 | - | 3 | 14 | 42.77% |
IWM240503P00155000 | 2024-03-27 10:16AM EDT | 2024-05-03 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 1 | 39.45% |
IWM240517P00155000 | 2024-03-28 11:02AM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 3 | 9,908 | 36.91% |
IWM240621P00155000 | 2024-03-28 2:48PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.30 | -0.03 | -9.38% | 6 | 39,683 | 32.91% |
IWM240628P00155000 | 2024-03-26 9:59AM EDT | 2024-06-28 | 0.38 | 0.32 | 0.33 | 0.00 | - | 129 | 2,469 | 32.15% |
IWM240719P00155000 | 2024-03-27 10:37AM EDT | 2024-07-19 | 0.49 | 0.41 | 0.45 | 0.00 | - | 2 | 3 | 30.64% |
IWM240816P00155000 | 2024-03-26 2:39PM EDT | 2024-08-16 | 0.69 | 0.59 | 0.61 | 0.00 | - | 1 | 627 | 29.05% |
IWM240920P00155000 | 2024-03-28 1:41PM EDT | 2024-09-20 | 0.82 | 0.82 | 0.86 | -0.10 | -10.87% | 3 | 25,886 | 27.91% |
IWM240930P00155000 | 2024-03-25 10:36AM EDT | 2024-09-30 | 1.05 | 0.87 | 0.90 | 0.00 | - | 18 | 958 | 27.42% |
IWM241018P00155000 | 2024-03-27 3:38PM EDT | 2024-10-18 | 1.09 | 1.00 | 1.05 | 0.00 | - | 2 | 153 | 27.09% |
IWM241115P00155000 | 2024-03-27 3:08PM EDT | 2024-11-15 | 1.37 | 1.26 | 1.31 | 0.00 | - | 4 | 7,219 | 26.73% |
IWM241220P00155000 | 2024-03-28 3:36PM EDT | 2024-12-20 | 1.57 | 1.51 | 1.61 | -0.11 | -6.55% | 8 | 30,035 | 26.22% |
IWM241231P00155000 | 2024-03-25 10:28AM EDT | 2024-12-31 | 1.86 | 1.47 | 1.78 | 0.00 | - | 1 | 9 | 26.37% |
IWM250117P00155000 | 2024-03-28 12:42PM EDT | 2025-01-17 | 1.73 | 1.57 | 1.91 | -0.07 | -3.89% | 1 | 14,231 | 26.07% |
IWM250321P00155000 | 2024-03-28 10:03AM EDT | 2025-03-21 | 2.14 | 2.10 | 2.37 | -0.31 | -12.65% | 2 | 885 | 25.12% |
IWM250620P00155000 | 2024-03-28 3:29PM EDT | 2025-06-20 | 2.83 | 2.54 | 3.09 | -0.05 | -1.74% | 1 | 19,095 | 24.25% |
IWM251219P00155000 | 2024-03-26 12:51PM EDT | 2025-12-19 | 4.65 | 3.76 | 4.41 | 0.00 | - | 8 | 16,703 | 22.96% |
IWM260116P00155000 | 2024-03-25 3:22PM EDT | 2026-01-16 | 4.98 | 3.91 | 4.98 | 0.00 | - | 86 | 176 | 23.44% |
IWM260618P00155000 | 2024-03-19 11:26AM EDT | 2026-06-18 | 6.44 | 3.00 | 8.00 | 0.00 | - | 30 | 2,011 | 25.33% |
IWM261218P00155000 | 2024-03-28 3:02PM EDT | 2026-12-18 | 6.25 | 4.00 | 9.00 | -1.80 | -22.36% | 3 | 414 | 24.06% |