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 |
---|---|---|---|---|---|---|---|---|---|---|
IWM240401C00189000 | 2024-03-22 11:56AM EDT | 2024-04-01 | 17.06 | 21.39 | 21.59 | 0.00 | - | 2 | 1 | 57.91% |
IWM240405C00189000 | 2024-03-20 3:00PM EDT | 2024-04-05 | 16.40 | 21.62 | 21.79 | 0.00 | - | 1 | 10 | 49.95% |
IWM240412C00189000 | 2024-03-21 12:42PM EDT | 2024-04-12 | 19.76 | 21.90 | 22.07 | 0.00 | - | 2 | 9 | 40.87% |
IWM240419C00189000 | 2024-03-28 2:23PM EDT | 2024-04-19 | 22.25 | 22.22 | 22.39 | +2.22 | +11.08% | 4 | 405 | 37.23% |
IWM240426C00189000 | 2024-03-27 2:33PM EDT | 2024-04-26 | 20.82 | 22.50 | 22.70 | 0.00 | - | 1 | 13 | 35.02% |
IWM240503C00189000 | 2024-03-28 12:46PM EDT | 2024-05-03 | 23.43 | 22.84 | 23.05 | +2.26 | +10.68% | 2 | 1 | 33.85% |
IWM240517C00189000 | 2024-03-27 3:40PM EDT | 2024-05-17 | 23.30 | 23.53 | 23.72 | +1.09 | +4.91% | 1 | 1,346 | 32.29% |
IWM240621C00189000 | 2024-03-14 3:39PM EDT | 2024-06-21 | 16.79 | 24.61 | 25.15 | 0.00 | - | 3 | 2,566 | 29.95% |
IWM240628C00189000 | 2024-03-26 11:29AM EDT | 2024-06-28 | 21.08 | 24.80 | 25.40 | 0.00 | - | 14 | 118 | 29.60% |
IWM240816C00189000 | 2024-03-05 3:44PM EDT | 2024-08-16 | 22.94 | 27.04 | 27.69 | 0.00 | - | 1 | 102 | 29.63% |
IWM240920C00189000 | 2024-03-18 3:48PM EDT | 2024-09-20 | 21.63 | 28.55 | 29.27 | 0.00 | - | 18 | 989 | 29.86% |
IWM240930C00189000 | 2024-02-13 4:11PM EDT | 2024-09-30 | 18.20 | 22.13 | 22.53 | 0.00 | - | 10 | 15 | 13.25% |
IWM241115C00189000 | 2024-03-12 12:45PM EDT | 2024-11-15 | 25.93 | 30.60 | 31.42 | 0.00 | - | - | 1 | 29.83% |
IWM241231C00189000 | 2024-01-29 3:12PM EDT | 2024-12-31 | 23.78 | 26.34 | 27.00 | 0.00 | - | 2 | 2 | 19.90% |
IWM250117C00189000 | 2024-03-27 3:59PM EDT | 2025-01-17 | 32.10 | 32.47 | 33.43 | 0.00 | - | 1 | 58 | 29.55% |
IWM260116C00189000 | 2024-03-20 1:00PM EDT | 2026-01-16 | 35.94 | 41.92 | 44.38 | 0.00 | - | 1 | 2 | 30.72% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
IWM240401P00189000 | 2024-03-27 1:19PM EDT | 2024-04-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 665 | 38.28% |
IWM240403P00189000 | 2024-03-22 12:00PM EDT | 2024-04-03 | 0.10 | 0.00 | 0.02 | 0.00 | - | 12 | 12 | 33.99% |
IWM240405P00189000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,229 | 662 | 29.30% |
IWM240408P00189000 | 2024-03-27 2:12PM EDT | 2024-04-08 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 26.37% |
IWM240412P00189000 | 2024-03-28 4:05PM EDT | 2024-04-12 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 3,100 | 259 | 26.76% |
IWM240419P00189000 | 2024-03-28 1:50PM EDT | 2024-04-19 | 0.20 | 0.20 | 0.21 | -0.03 | -13.04% | 70 | 55,789 | 25.15% |
IWM240426P00189000 | 2024-03-28 10:51AM EDT | 2024-04-26 | 0.29 | 0.30 | 0.32 | -0.09 | -23.68% | 4 | 170 | 23.85% |
IWM240503P00189000 | 2024-03-28 10:02AM EDT | 2024-05-03 | 0.43 | 0.44 | 0.46 | -0.13 | -23.21% | 111 | 27 | 23.19% |
IWM240517P00189000 | 2024-03-28 2:50PM EDT | 2024-05-17 | 0.74 | 0.72 | 0.74 | -0.06 | -7.50% | 76 | 5,482 | 22.16% |
IWM240621P00189000 | 2024-03-28 4:00PM EDT | 2024-06-21 | 1.48 | 1.44 | 1.47 | -0.07 | -4.52% | 7 | 6,587 | 20.79% |
IWM240628P00189000 | 2024-03-28 10:51AM EDT | 2024-06-28 | 1.54 | 1.57 | 1.61 | -0.48 | -23.76% | 3 | 104 | 20.59% |
IWM240816P00189000 | 2024-03-27 1:44PM EDT | 2024-08-16 | 2.89 | 2.53 | 2.59 | 0.00 | - | 1 | 2,808 | 19.75% |
IWM240920P00189000 | 2024-03-28 1:19PM EDT | 2024-09-20 | 3.23 | 3.21 | 3.27 | -0.69 | -17.60% | 3 | 904 | 19.42% |
IWM240930P00189000 | 2024-03-28 2:19PM EDT | 2024-09-30 | 3.44 | 3.40 | 3.48 | -1.72 | -33.33% | 1 | 42 | 19.39% |
IWM241018P00189000 | 2024-03-01 3:20PM EDT | 2024-10-18 | 5.66 | 3.81 | 3.88 | 0.00 | - | 1 | 75 | 19.41% |
IWM241115P00189000 | 2024-03-25 1:01PM EDT | 2024-11-15 | 5.35 | 4.56 | 4.65 | 0.00 | - | 1 | 64 | 19.77% |
IWM241231P00189000 | 2024-03-22 12:04PM EDT | 2024-12-31 | 6.47 | 5.16 | 5.54 | 0.00 | - | 1 | 3 | 19.65% |
IWM250117P00189000 | 2024-03-27 12:38PM EDT | 2025-01-17 | 6.04 | 5.45 | 5.94 | 0.00 | - | 1 | 251 | 19.75% |
IWM260116P00189000 | 2024-03-01 11:27AM EDT | 2026-01-16 | 12.40 | 9.97 | 11.38 | 0.00 | - | 2 | 2 | 19.03% |