Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
IWM240405C00170000 | 2024-03-11 12:14PM EDT | 2024-04-05 | 35.93 | 40.58 | 40.75 | 0.00 | - | - | 0 | 81.84% |
IWM240419C00170000 | 2024-03-25 2:02PM EDT | 2024-04-19 | 41.26 | 40.97 | 41.18 | +4.12 | +11.09% | 1 | 159 | 57.59% |
IWM240426C00170000 | 2024-03-20 3:27PM EDT | 2024-04-26 | 36.72 | 41.18 | 41.40 | 0.00 | - | - | 2 | 53.10% |
IWM240503C00170000 | 2024-03-27 10:08AM EDT | 2024-05-03 | 37.53 | 41.41 | 41.63 | 0.00 | - | 1 | 1 | 50.20% |
IWM240517C00170000 | 2024-03-28 3:19PM EDT | 2024-05-17 | 42.08 | 41.87 | 42.08 | +2.16 | +5.41% | 1 | 475 | 47.17% |
IWM240621C00170000 | 2024-03-21 2:44PM EDT | 2024-06-21 | 42.60 | 42.43 | 43.10 | +2.09 | +5.16% | 6 | 11,257 | 41.54% |
IWM240628C00170000 | 2024-02-16 10:30AM EDT | 2024-06-28 | 36.00 | 34.78 | 35.23 | 0.00 | - | 6 | 109 | 0.00% |
IWM240816C00170000 | 2024-03-14 10:32AM EDT | 2024-08-16 | 44.51 | 44.12 | 44.87 | +7.26 | +19.49% | 2 | 19 | 38.34% |
IWM240920C00170000 | 2024-03-27 10:00AM EDT | 2024-09-20 | 42.34 | 45.24 | 46.05 | 0.00 | - | 30 | 9,068 | 37.58% |
IWM240930C00170000 | 2024-03-26 12:48PM EDT | 2024-09-30 | 41.50 | 45.28 | 46.17 | 0.00 | - | 1 | 29 | 36.87% |
IWM241018C00170000 | 2024-03-20 2:35PM EDT | 2024-10-18 | 38.50 | 45.57 | 46.43 | 0.00 | - | 1 | 2 | 35.84% |
IWM241115C00170000 | 2024-03-12 10:00AM EDT | 2024-11-15 | 42.19 | 46.57 | 47.47 | 0.00 | - | 1 | 6 | 35.95% |
IWM241220C00170000 | 2024-03-28 10:51AM EDT | 2024-12-20 | 48.64 | 47.48 | 48.47 | +8.18 | +20.22% | 10 | 6,683 | 35.54% |
IWM241231C00170000 | 2024-03-27 3:26PM EDT | 2024-12-31 | 46.27 | 47.53 | 48.62 | 0.00 | - | 2 | 1 | 35.13% |
IWM250117C00170000 | 2024-03-28 11:33AM EDT | 2025-01-17 | 49.43 | 47.90 | 48.96 | +2.89 | +6.21% | 2 | 781 | 34.74% |
IWM250620C00170000 | 2024-03-28 2:21PM EDT | 2025-06-20 | 51.37 | 51.72 | 53.23 | +0.57 | +1.12% | 20 | 1,632 | 34.42% |
IWM251219C00170000 | 2024-03-27 3:38PM EDT | 2025-12-19 | 54.80 | 55.30 | 57.74 | 0.00 | - | 1 | 1,580 | 34.33% |
IWM260116C00170000 | 2024-03-22 3:59PM EDT | 2026-01-16 | 52.63 | 55.51 | 58.16 | 0.00 | - | 2 | 57 | 34.06% |
IWM260618C00170000 | 2024-03-27 9:32AM EDT | 2026-06-18 | 57.61 | 57.50 | 62.50 | 0.00 | - | 2 | 104 | 35.05% |
IWM261218C00170000 | 2024-03-18 12:01PM EDT | 2026-12-18 | 56.00 | 60.50 | 65.50 | 0.00 | - | 5 | 27 | 34.36% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
IWM240401P00170000 | 2024-03-25 3:01PM EDT | 2024-04-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 28 | 67.19% |
IWM240403P00170000 | 2024-03-26 4:11PM EDT | 2024-04-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 230 | 54.69% |
IWM240405P00170000 | 2024-03-28 12:14PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 669 | 50.78% |
IWM240408P00170000 | 2024-03-27 1:14PM EDT | 2024-04-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 43.75% |
IWM240410P00170000 | 2024-03-27 3:30PM EDT | 2024-04-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 2 | 42.97% |
IWM240412P00170000 | 2024-03-28 11:20AM EDT | 2024-04-12 | 0.03 | 0.02 | 0.03 | 0.00 | - | 207 | 81 | 41.60% |
IWM240419P00170000 | 2024-03-28 3:42PM EDT | 2024-04-19 | 0.04 | 0.05 | 0.07 | -0.02 | -33.33% | 1,164 | 19,196 | 38.09% |
IWM240426P00170000 | 2024-03-28 9:37AM EDT | 2024-04-26 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 1 | 59 | 34.38% |
IWM240503P00170000 | 2024-03-27 9:47AM EDT | 2024-05-03 | 0.16 | 0.12 | 0.14 | 0.00 | - | 1 | 208 | 32.86% |
IWM240517P00170000 | 2024-03-28 4:08PM EDT | 2024-05-17 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 2,782 | 17,533 | 30.18% |
IWM240621P00170000 | 2024-03-28 1:36PM EDT | 2024-06-21 | 0.53 | 0.52 | 0.54 | -0.04 | -7.02% | 12 | 90,788 | 27.12% |
IWM240628P00170000 | 2024-03-28 3:27PM EDT | 2024-06-28 | 0.59 | 0.57 | 0.60 | -0.05 | -7.81% | 89 | 1,318 | 26.64% |
IWM240719P00170000 | 2024-03-28 2:31PM EDT | 2024-07-19 | 0.75 | 0.74 | 0.79 | -0.06 | -7.41% | 3 | 44 | 25.54% |
IWM240816P00170000 | 2024-03-28 11:10AM EDT | 2024-08-16 | 1.05 | 1.02 | 1.04 | -0.06 | -5.41% | 3 | 5,326 | 24.39% |
IWM240920P00170000 | 2024-03-28 3:43PM EDT | 2024-09-20 | 1.40 | 1.38 | 1.41 | -0.11 | -7.28% | 492 | 44,055 | 23.59% |
IWM240930P00170000 | 2024-03-27 10:51AM EDT | 2024-09-30 | 1.70 | 1.47 | 1.53 | 0.00 | - | 5 | 62 | 23.46% |
IWM241018P00170000 | 2024-03-27 3:34PM EDT | 2024-10-18 | 1.85 | 1.69 | 1.73 | 0.00 | - | 5 | 116 | 23.18% |
IWM241115P00170000 | 2024-03-27 2:32PM EDT | 2024-11-15 | 2.12 | 2.13 | 2.19 | -0.18 | -7.83% | 1 | 1,514 | 23.29% |
IWM241220P00170000 | 2024-03-27 10:29AM EDT | 2024-12-20 | 2.91 | 2.58 | 2.64 | 0.00 | - | 7 | 50,762 | 23.01% |
IWM241231P00170000 | 2024-03-28 10:49AM EDT | 2024-12-31 | 2.63 | 2.50 | 2.87 | -0.26 | -9.00% | 1 | 31 | 23.17% |
IWM250117P00170000 | 2024-03-28 12:06PM EDT | 2025-01-17 | 2.76 | 2.66 | 3.05 | -0.24 | -8.00% | 4 | 22,952 | 22.95% |
IWM250321P00170000 | 2024-03-28 1:51PM EDT | 2025-03-21 | 3.52 | 3.26 | 3.76 | -0.23 | -6.13% | 9 | 1,136 | 22.40% |
IWM250620P00170000 | 2024-03-26 2:03PM EDT | 2025-06-20 | 5.03 | 4.14 | 4.79 | 0.00 | - | 1 | 20,854 | 21.89% |
IWM251219P00170000 | 2024-03-25 4:05PM EDT | 2025-12-19 | 7.09 | 5.80 | 6.92 | 0.00 | - | 2 | 14,212 | 21.49% |
IWM260116P00170000 | 2024-03-27 11:05AM EDT | 2026-01-16 | 7.01 | 6.00 | 7.22 | 0.00 | - | 2 | 258 | 21.42% |
IWM260618P00170000 | 2024-03-26 12:10PM EDT | 2026-06-18 | 8.55 | 5.50 | 10.50 | 0.00 | - | 2 | 64 | 23.01% |
IWM261218P00170000 | 2024-03-28 9:32AM EDT | 2026-12-18 | 9.80 | 7.00 | 10.80 | -0.30 | -2.97% | 1 | 6,150 | 21.09% |