Opções de comprapara1 de abril de 2024
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 |
---|
IWM240401C00195000 | 2024-03-22 1:05PM EDT | 2024-04-01 | 11.23 | 15.40 | 15.59 | 0.00 | - | 22 | 20 | 47.75% |
IWM240403C00195000 | 2024-03-28 1:11PM EDT | 2024-04-03 | 16.00 | 15.50 | 15.67 | +2.26 | +16.45% | 6 | 9 | 41.26% |
IWM240405C00195000 | 2024-03-28 11:30AM EDT | 2024-04-05 | 16.68 | 15.64 | 15.82 | +2.32 | +16.16% | 1 | 133 | 38.92% |
IWM240412C00195000 | 2024-03-28 12:05PM EDT | 2024-04-12 | 17.22 | 16.00 | 16.18 | +2.26 | +15.11% | 1 | 29 | 33.03% |
IWM240419C00195000 | 2024-03-28 2:25PM EDT | 2024-04-19 | 16.38 | 16.40 | 16.56 | +0.38 | +2.37% | 60 | 24,238 | 30.64% |
IWM240426C00195000 | 2024-03-28 12:55PM EDT | 2024-04-26 | 17.45 | 16.79 | 16.96 | +4.95 | +39.60% | 1 | 254 | 29.47% |
IWM240503C00195000 | 2024-03-27 3:07PM EDT | 2024-05-03 | 15.49 | 17.22 | 17.41 | 0.00 | - | 2 | 2 | 29.03% |
IWM240517C00195000 | 2024-03-28 3:31PM EDT | 2024-05-17 | 18.15 | 18.05 | 18.23 | +1.42 | +8.49% | 90 | 1,658 | 28.33% |
IWM240621C00195000 | 2024-03-28 3:53PM EDT | 2024-06-21 | 19.62 | 19.42 | 19.74 | +0.45 | +2.35% | 33 | 44,540 | 26.52% |
IWM240628C00195000 | 2024-03-28 2:47PM EDT | 2024-06-28 | 19.85 | 19.66 | 20.07 | +1.15 | +6.15% | 91 | 512 | 26.45% |
IWM240719C00195000 | 2024-03-28 1:04PM EDT | 2024-07-19 | 21.40 | 20.73 | 21.27 | +2.10 | +10.88% | 2 | 9 | 26.96% |
IWM240816C00195000 | 2024-03-28 4:06PM EDT | 2024-08-16 | 22.40 | 22.20 | 22.75 | +1.20 | +5.66% | 4 | 1,555 | 27.44% |
IWM240920C00195000 | 2024-03-28 11:47AM EDT | 2024-09-20 | 25.16 | 23.79 | 24.47 | +2.72 | +12.12% | 3 | 2,423 | 27.91% |
IWM240930C00195000 | 2024-03-18 11:54AM EDT | 2024-09-30 | 17.85 | 23.92 | 24.67 | 0.00 | - | 1 | 139 | 27.53% |
IWM241018C00195000 | 2024-03-28 2:32PM EDT | 2024-10-18 | 24.80 | 24.54 | 25.27 | +3.56 | +16.76% | 1 | 2,053 | 27.36% |
IWM241115C00195000 | 2024-03-21 12:28PM EDT | 2024-11-15 | 24.64 | 26.06 | 26.83 | 0.00 | - | 2 | 2,009 | 28.24% |
IWM241220C00195000 | 2024-03-28 2:50PM EDT | 2024-12-20 | 27.64 | 27.31 | 28.17 | +0.96 | +3.60% | 4 | 20,471 | 28.38% |
IWM241231C00195000 | 2024-03-28 3:55PM EDT | 2024-12-31 | 28.10 | 27.46 | 28.43 | +2.90 | +11.51% | 1 | 71 | 28.21% |
IWM250117C00195000 | 2024-03-28 1:49PM EDT | 2025-01-17 | 28.75 | 28.07 | 29.00 | +2.10 | +7.88% | 7 | 4,434 | 28.21% |
IWM250321C00195000 | 2024-03-28 10:03AM EDT | 2025-03-21 | 31.28 | 30.22 | 31.32 | +3.17 | +11.28% | 1 | 67 | 28.65% |
IWM250620C00195000 | 2024-03-21 3:17PM EDT | 2025-06-20 | 32.23 | 32.99 | 34.35 | 0.00 | - | 4 | 3,541 | 29.11% |
IWM251219C00195000 | 2024-03-14 9:30AM EDT | 2025-12-19 | 33.75 | 37.57 | 39.79 | 0.00 | - | 1 | 4,794 | 29.87% |
IWM260116C00195000 | 2024-02-29 1:55PM EDT | 2026-01-16 | 34.81 | 37.95 | 40.36 | 0.00 | - | 1 | 21 | 29.77% |
IWM260618C00195000 | 2024-03-22 11:20AM EDT | 2026-06-18 | 39.60 | 40.50 | 45.50 | 0.00 | - | 2 | 65 | 31.25% |
IWM261218C00195000 | 2024-03-21 12:40PM EDT | 2026-12-18 | 45.12 | 44.50 | 49.50 | 0.00 | - | 1 | 44 | 31.36% |
Opções de vendapara1 de abril de 2024
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 |
---|
IWM240401P00195000 | 2024-03-28 12:40PM EDT | 2024-04-01 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 1,324 | 28.13% |
IWM240403P00195000 | 2024-03-28 9:35AM EDT | 2024-04-03 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 102 | 130 | 25.00% |
IWM240405P00195000 | 2024-03-28 3:21PM EDT | 2024-04-05 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,197 | 5,050 | 23.73% |
IWM240408P00195000 | 2024-03-28 11:59AM EDT | 2024-04-08 | 0.07 | 0.04 | 0.05 | -0.06 | -46.15% | 1 | 135 | 20.90% |
IWM240410P00195000 | 2024-03-28 10:12AM EDT | 2024-04-10 | 0.14 | 0.11 | 0.13 | -0.03 | -17.65% | 3 | 2 | 22.51% |
IWM240412P00195000 | 2024-03-28 2:48PM EDT | 2024-04-12 | 0.19 | 0.17 | 0.18 | -0.04 | -17.39% | 205 | 1,453 | 22.32% |
IWM240419P00195000 | 2024-03-28 4:14PM EDT | 2024-04-19 | 0.36 | 0.37 | 0.37 | -0.07 | -16.28% | 6,397 | 81,265 | 21.56% |
IWM240426P00195000 | 2024-03-28 3:27PM EDT | 2024-04-26 | 0.53 | 0.53 | 0.56 | -0.08 | -13.11% | 178 | 376 | 20.86% |
IWM240503P00195000 | 2024-03-28 3:55PM EDT | 2024-05-03 | 0.78 | 0.77 | 0.80 | -0.07 | -8.24% | 106 | 390 | 20.72% |
IWM240517P00195000 | 2024-03-28 4:08PM EDT | 2024-05-17 | 1.21 | 1.20 | 1.22 | -0.08 | -6.20% | 4,986 | 104,598 | 20.11% |
IWM240621P00195000 | 2024-03-28 4:00PM EDT | 2024-06-21 | 2.21 | 2.16 | 2.20 | -0.05 | -2.21% | 1,057 | 68,883 | 19.23% |
IWM240628P00195000 | 2024-03-28 3:52PM EDT | 2024-06-28 | 2.39 | 2.34 | 2.39 | -0.41 | -14.64% | 23 | 678 | 19.12% |
IWM240719P00195000 | 2024-03-28 3:38PM EDT | 2024-07-19 | 2.89 | 2.82 | 2.91 | -0.28 | -8.83% | 550 | 751 | 18.80% |
IWM240816P00195000 | 2024-03-28 2:20PM EDT | 2024-08-16 | 3.58 | 3.54 | 3.60 | -0.37 | -9.37% | 706 | 14,602 | 18.57% |
IWM240920P00195000 | 2024-03-28 10:41AM EDT | 2024-09-20 | 4.26 | 4.33 | 4.40 | -0.45 | -9.55% | 6 | 20,643 | 18.36% |
IWM240930P00195000 | 2024-03-26 4:03PM EDT | 2024-09-30 | 5.78 | 4.57 | 4.66 | 0.00 | - | 130 | 339 | 18.39% |
IWM241018P00195000 | 2024-03-28 12:09PM EDT | 2024-10-18 | 4.86 | 5.02 | 5.10 | -0.54 | -10.00% | 1 | 563 | 18.42% |
IWM241115P00195000 | 2024-03-28 11:05AM EDT | 2024-11-15 | 5.80 | 5.87 | 5.96 | -1.00 | -14.71% | 3 | 2,038 | 18.81% |
IWM241220P00195000 | 2024-03-28 11:44AM EDT | 2024-12-20 | 6.42 | 6.64 | 6.73 | -0.58 | -8.29% | 500 | 30,388 | 18.79% |
IWM241231P00195000 | 2024-03-25 3:48PM EDT | 2024-12-31 | 7.95 | 6.52 | 6.93 | 0.00 | - | 13 | 76 | 18.74% |
IWM250117P00195000 | 2024-03-28 1:19PM EDT | 2025-01-17 | 7.13 | 6.83 | 7.36 | -0.41 | -5.44% | 10 | 5,588 | 18.85% |
IWM250321P00195000 | 2024-03-28 10:51AM EDT | 2025-03-21 | 7.97 | 7.82 | 8.47 | -1.15 | -12.61% | 1 | 164 | 18.64% |
IWM250620P00195000 | 2024-03-28 12:06PM EDT | 2025-06-20 | 9.23 | 9.49 | 9.94 | -1.58 | -14.62% | 96 | 16,266 | 18.42% |
IWM251219P00195000 | 2024-03-28 12:39PM EDT | 2025-12-19 | 11.78 | 11.34 | 12.70 | -1.32 | -10.08% | 20 | 16,246 | 18.31% |
IWM260116P00195000 | 2024-03-28 1:25PM EDT | 2026-01-16 | 12.21 | 12.30 | 13.07 | -0.89 | -6.79% | 50 | 23 | 18.28% |
IWM260618P00195000 | 2024-03-12 1:37PM EDT | 2026-06-18 | 18.49 | 11.50 | 16.50 | 0.00 | - | 1 | 21 | 19.46% |
IWM261218P00195000 | 2024-03-22 10:26AM EDT | 2026-12-18 | 17.76 | 13.50 | 18.50 | 0.00 | - | 1 | 172 | 19.15% |