Opções de comprapara2 de outubro de 2023
Opções de vendapara2 de outubro de 2023
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 |
---|
IWM231002P00160000 | 2023-09-29 2:34PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 255 | 42.19% |
IWM231004P00160000 | 2023-09-29 10:22AM EDT | 2023-10-04 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 154 | 8,714 | 35.55% |
IWM231006P00160000 | 2023-09-29 3:22PM EDT | 2023-10-06 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 224 | 487 | 31.64% |
IWM231009P00160000 | 2023-09-29 12:05PM EDT | 2023-10-09 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 2 | 89 | 28.52% |
IWM231011P00160000 | 2023-09-29 3:39PM EDT | 2023-10-11 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 2 | 22 | 27.93% |
IWM231013P00160000 | 2023-09-29 3:14PM EDT | 2023-10-13 | 0.11 | 0.10 | 0.11 | 0.00 | - | 61 | 2,237 | 27.34% |
IWM231020P00160000 | 2023-09-29 4:14PM EDT | 2023-10-20 | 0.21 | 0.21 | 0.23 | -0.03 | -12.50% | 75 | 16,508 | 25.64% |
IWM231027P00160000 | 2023-09-29 3:56PM EDT | 2023-10-27 | 0.38 | 0.35 | 0.36 | +0.04 | +11.76% | 2,739 | 9,448 | 24.49% |
IWM231103P00160000 | 2023-09-29 3:32PM EDT | 2023-11-03 | 0.56 | 0.52 | 0.54 | +0.06 | +12.00% | 69 | 188 | 24.20% |
IWM231110P00160000 | 2023-09-28 1:14PM EDT | 2023-11-10 | 0.67 | 0.68 | 0.71 | +0.67 | - | 9 | - | 23.78% |
IWM231117P00160000 | 2023-09-29 4:03PM EDT | 2023-11-17 | 0.87 | 0.84 | 0.86 | +0.03 | +3.57% | 151 | 24,397 | 23.27% |
IWM231215P00160000 | 2023-09-29 4:07PM EDT | 2023-12-15 | 1.55 | 1.53 | 1.55 | +0.06 | +4.03% | 395 | 102,630 | 22.50% |
IWM231229P00160000 | 2023-09-29 3:12PM EDT | 2023-12-29 | 1.90 | 1.90 | 1.94 | +0.05 | +2.70% | 31 | 1,675 | 22.48% |
IWM240119P00160000 | 2023-09-29 1:11PM EDT | 2024-01-19 | 2.39 | 2.32 | 2.36 | +0.24 | +11.16% | 27 | 48,512 | 21.89% |
IWM240216P00160000 | 2023-09-27 3:50PM EDT | 2024-02-16 | 3.29 | 2.91 | 2.97 | 0.00 | - | 5 | 4,515 | 21.58% |
IWM240315P00160000 | 2023-09-29 10:49AM EDT | 2024-03-15 | 3.11 | 3.45 | 3.51 | -0.29 | -8.53% | 1 | 66,685 | 21.23% |
IWM240328P00160000 | 2023-09-29 10:13AM EDT | 2024-03-28 | 3.41 | 3.69 | 3.88 | -0.22 | -6.06% | 1 | 214 | 21.45% |
IWM240419P00160000 | 2023-09-29 11:50AM EDT | 2024-04-19 | 4.04 | 4.06 | 4.28 | -0.33 | -7.55% | 1 | 2,897 | 21.24% |
IWM240517P00160000 | 2023-09-29 3:04PM EDT | 2024-05-17 | 4.71 | 4.60 | 4.83 | -0.51 | -9.77% | 1 | 163 | 21.16% |
IWM240621P00160000 | 2023-09-28 12:02PM EDT | 2024-06-21 | 5.03 | 5.18 | 5.26 | 0.00 | - | 1 | 41,318 | 20.61% |
IWM240628P00160000 | 2023-09-28 2:06PM EDT | 2024-06-28 | 5.28 | 5.29 | 5.50 | 0.00 | - | 443 | 670 | 20.83% |
IWM240920P00160000 | 2023-09-29 11:27AM EDT | 2024-09-20 | 6.20 | 6.16 | 6.92 | -0.45 | -6.77% | 3 | 12,289 | 20.67% |
IWM241220P00160000 | 2023-09-29 1:43PM EDT | 2024-12-20 | 7.85 | 7.65 | 8.01 | +0.15 | +1.95% | 180 | 32,913 | 20.10% |
IWM250117P00160000 | 2023-09-26 11:57AM EDT | 2025-01-17 | 7.68 | 8.09 | 8.33 | -0.75 | -8.90% | 1 | 21,340 | 19.97% |
IWM250620P00160000 | 2023-09-25 3:53PM EDT | 2025-06-20 | 9.65 | 9.55 | 10.19 | 0.00 | - | 1 | 9,806 | 19.67% |
IWM251219P00160000 | 2023-09-25 10:36AM EDT | 2025-12-19 | 11.57 | 9.96 | 11.64 | 0.00 | - | 21 | 511 | 18.90% |