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 |
---|---|---|---|---|---|---|---|---|---|---|
IWM240328C00187000 | 2024-03-28 10:55AM EDT | 2024-03-28 | 24.40 | 23.85 | 23.99 | +4.33 | +21.57% | 6 | 1 | 106.25% |
IWM240405C00187000 | 2024-03-27 9:34AM EDT | 2024-04-05 | 20.51 | 24.16 | 24.33 | 0.00 | - | 1 | 1 | 51.07% |
IWM240412C00187000 | 2024-03-15 12:49PM EDT | 2024-04-12 | 15.72 | 24.41 | 24.55 | 0.00 | - | 5 | 6 | 41.99% |
IWM240419C00187000 | 2024-03-27 3:55PM EDT | 2024-04-19 | 23.03 | 24.68 | 24.83 | 0.00 | - | 8 | 565 | 38.33% |
IWM240426C00187000 | 2024-03-20 2:08PM EDT | 2024-04-26 | 18.50 | 25.01 | 25.17 | 0.00 | - | 2 | 4 | 36.61% |
IWM240503C00187000 | 2024-03-26 10:45AM EDT | 2024-05-03 | 20.63 | 25.33 | 25.50 | 0.00 | - | 2 | 1 | 35.38% |
IWM240517C00187000 | 2024-03-27 3:18PM EDT | 2024-05-17 | 23.50 | 25.98 | 26.14 | 0.00 | - | 2 | 235 | 33.73% |
IWM240621C00187000 | 2024-03-27 9:58AM EDT | 2024-06-21 | 27.48 | 27.02 | 27.39 | +3.98 | +16.94% | 2 | 3,819 | 30.74% |
IWM240628C00187000 | 2024-03-15 11:34AM EDT | 2024-06-28 | 20.17 | 27.21 | 27.62 | 0.00 | - | 1 | 178 | 30.35% |
IWM240816C00187000 | 2024-02-12 12:37PM EDT | 2024-08-16 | 24.29 | 25.28 | 25.55 | 0.00 | - | - | 10 | 18.22% |
IWM240920C00187000 | 2024-03-11 12:12PM EDT | 2024-09-20 | 27.00 | 30.83 | 31.36 | 0.00 | - | 3 | 621 | 30.49% |
IWM240930C00187000 | 2024-03-28 11:37AM EDT | 2024-09-30 | 31.57 | 30.96 | 31.47 | +4.30 | +15.77% | 10 | 35 | 29.89% |
IWM241018C00187000 | 2024-03-14 12:07PM EDT | 2024-10-18 | 24.43 | 31.45 | 31.95 | 0.00 | - | 2 | 6 | 29.49% |
IWM241115C00187000 | 2024-02-14 4:19PM EDT | 2024-11-15 | 25.25 | 25.88 | 26.33 | 0.00 | - | 2 | 10 | 16.23% |
IWM241231C00187000 | 2024-03-14 1:06PM EDT | 2024-12-31 | 27.08 | 34.16 | 34.84 | 0.00 | - | 1 | 5 | 30.04% |
IWM250117C00187000 | 2024-03-28 11:48AM EDT | 2025-01-17 | 35.52 | 34.67 | 35.35 | +4.94 | +16.15% | 5 | 122 | 29.96% |
IWM260116C00187000 | 2024-02-20 1:11PM EDT | 2026-01-16 | 35.50 | 40.90 | 44.40 | 0.00 | - | 1 | 4 | 29.27% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
IWM240328P00187000 | 2024-03-27 12:56PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26,335 | 81.25% |
IWM240401P00187000 | 2024-03-27 11:39AM EDT | 2024-04-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 102 | 38.28% |
IWM240403P00187000 | 2024-03-27 12:45PM EDT | 2024-04-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
IWM240405P00187000 | 2024-03-27 12:57PM EDT | 2024-04-05 | 0.04 | 0.02 | 0.03 | 0.00 | - | 101 | 1,090 | 32.23% |
IWM240412P00187000 | 2024-03-28 10:59AM EDT | 2024-04-12 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 2 | 1,033 | 28.13% |
IWM240419P00187000 | 2024-03-28 12:24PM EDT | 2024-04-19 | 0.15 | 0.16 | 0.17 | -0.07 | -31.82% | 2,692 | 8,882 | 26.07% |
IWM240426P00187000 | 2024-03-28 10:57AM EDT | 2024-04-26 | 0.26 | 0.24 | 0.26 | -0.02 | -7.14% | 22 | 210 | 24.71% |
IWM240503P00187000 | 2024-03-28 12:19PM EDT | 2024-05-03 | 0.35 | 0.37 | 0.38 | -0.12 | -25.53% | 7 | 26 | 24.05% |
IWM240517P00187000 | 2024-03-28 12:17PM EDT | 2024-05-17 | 0.58 | 0.61 | 0.62 | -0.10 | -14.71% | 983 | 9,648 | 22.91% |
IWM240621P00187000 | 2024-03-28 11:28AM EDT | 2024-06-21 | 1.23 | 1.23 | 1.25 | -0.17 | -12.14% | 50 | 1,383 | 21.33% |
IWM240628P00187000 | 2024-03-28 11:35AM EDT | 2024-06-28 | 1.34 | 1.35 | 1.37 | -0.21 | -13.55% | 68 | 1,336 | 21.09% |
IWM240816P00187000 | 2024-03-28 12:11PM EDT | 2024-08-16 | 2.18 | 2.22 | 2.26 | -0.72 | -24.83% | 4 | 2,503 | 20.16% |
IWM240920P00187000 | 2024-03-26 10:35AM EDT | 2024-09-20 | 3.64 | 2.84 | 2.88 | 0.00 | - | 30 | 1,154 | 19.76% |
IWM240930P00187000 | 2024-03-26 2:34PM EDT | 2024-09-30 | 3.69 | 3.02 | 3.07 | 0.00 | - | 312 | 1,152 | 19.72% |
IWM241018P00187000 | 2024-03-15 12:18PM EDT | 2024-10-18 | 5.58 | 3.40 | 3.46 | 0.00 | - | 6 | 163 | 19.76% |
IWM241115P00187000 | 2024-03-28 12:31PM EDT | 2024-11-15 | 4.08 | 4.12 | 4.17 | -0.96 | -19.05% | 12 | 20 | 20.06% |
IWM241231P00187000 | 2024-01-23 1:46PM EDT | 2024-12-31 | 9.20 | 8.27 | 8.48 | 0.00 | - | 1 | 2 | 25.95% |
IWM250117P00187000 | 2024-03-15 10:05AM EDT | 2025-01-17 | 7.29 | 5.08 | 5.22 | 0.00 | - | 101 | 640 | 19.70% |
IWM260116P00187000 | 2024-02-28 11:13AM EDT | 2026-01-16 | 12.20 | 9.63 | 10.37 | 0.00 | - | 8 | 3 | 18.91% |