Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
IWM240328C00191000 | 2024-03-21 9:54AM EDT | 2024-03-28 | 16.61 | 20.34 | 20.48 | 0.00 | - | 10 | 10 | 0.00% |
IWM240405C00191000 | 2024-03-26 12:55PM EDT | 2024-04-05 | 15.28 | 20.66 | 20.80 | 0.00 | - | 5 | 9 | 28.32% |
IWM240412C00191000 | 2024-03-28 11:01AM EDT | 2024-04-12 | 20.55 | 20.96 | 21.13 | +3.97 | +23.94% | 1 | 55 | 32.01% |
IWM240419C00191000 | 2024-03-27 11:19AM EDT | 2024-04-19 | 17.87 | 21.15 | 21.29 | 0.00 | - | 6 | 398 | 29.05% |
IWM240426C00191000 | 2024-03-26 4:06PM EDT | 2024-04-26 | 16.02 | 21.50 | 21.67 | 0.00 | - | 10 | 24 | 29.37% |
IWM240503C00191000 | 2024-03-27 10:43AM EDT | 2024-05-03 | 18.20 | 21.91 | 22.12 | 0.00 | - | 5 | 5 | 29.86% |
IWM240517C00191000 | 2024-03-27 3:40PM EDT | 2024-05-17 | 20.39 | 22.69 | 22.85 | 0.00 | - | 288 | 353 | 29.48% |
IWM240621C00191000 | 2024-03-27 1:38PM EDT | 2024-06-21 | 20.97 | 23.86 | 24.23 | 0.00 | - | 7 | 899 | 27.78% |
IWM240628C00191000 | 2024-03-27 2:03PM EDT | 2024-06-28 | 21.23 | 24.04 | 24.41 | 0.00 | - | 6 | 235 | 27.30% |
IWM240816C00191000 | 2024-03-27 11:17AM EDT | 2024-08-16 | 23.52 | 26.38 | 26.77 | 0.00 | - | 2 | 141 | 27.99% |
IWM240920C00191000 | 2024-03-26 11:32AM EDT | 2024-09-20 | 23.48 | 27.91 | 28.43 | 0.00 | - | 10 | 901 | 28.55% |
IWM240930C00191000 | 2024-02-16 10:36AM EDT | 2024-09-30 | 22.70 | 21.00 | 21.38 | 0.00 | - | 1 | 38 | 10.57% |
IWM241018C00191000 | 2024-01-17 2:12PM EDT | 2024-10-18 | 14.70 | 22.65 | 23.14 | 0.00 | - | - | 1 | 15.42% |
IWM241231C00191000 | 2024-01-16 12:10PM EDT | 2024-12-31 | 18.67 | 25.32 | 25.87 | 0.00 | - | - | 9 | 18.40% |
IWM250117C00191000 | 2024-03-14 9:30AM EDT | 2025-01-17 | 27.07 | 32.02 | 32.57 | 0.00 | - | 1 | 243 | 28.47% |
IWM260116C00191000 | 2024-03-07 10:30AM EDT | 2026-01-16 | 38.49 | 41.79 | 43.55 | 0.00 | - | 3 | 6 | 29.92% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
IWM240328P00191000 | 2024-03-26 1:47PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 6,417 | 68.75% |
IWM240401P00191000 | 2024-03-26 3:21PM EDT | 2024-04-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 584 | 615 | 33.59% |
IWM240403P00191000 | 2024-03-28 9:35AM EDT | 2024-04-03 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 100 | 69 | 30.47% |
IWM240405P00191000 | 2024-03-28 9:31AM EDT | 2024-04-05 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1 | 695 | 29.30% |
IWM240412P00191000 | 2024-03-27 2:30PM EDT | 2024-04-12 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 3 | 2,352 | 26.27% |
IWM240419P00191000 | 2024-03-28 11:24AM EDT | 2024-04-19 | 0.24 | 0.22 | 0.24 | -0.04 | -14.29% | 46 | 36,825 | 24.54% |
IWM240426P00191000 | 2024-03-28 11:33AM EDT | 2024-04-26 | 0.34 | 0.34 | 0.35 | -0.08 | -19.05% | 30 | 1,589 | 23.24% |
IWM240503P00191000 | 2024-03-28 10:01AM EDT | 2024-05-03 | 0.52 | 0.50 | 0.51 | -0.17 | -24.64% | 6 | 149 | 22.80% |
IWM240517P00191000 | 2024-03-28 11:23AM EDT | 2024-05-17 | 0.83 | 0.81 | 0.83 | -0.19 | -18.63% | 10 | 2,922 | 22.02% |
IWM240621P00191000 | 2024-03-28 11:07AM EDT | 2024-06-21 | 1.63 | 1.56 | 1.58 | -0.20 | -10.93% | 2 | 19,098 | 20.63% |
IWM240628P00191000 | 2024-03-25 1:15PM EDT | 2024-06-28 | 2.47 | 1.72 | 1.74 | 0.00 | - | 1 | 249 | 20.50% |
IWM240816P00191000 | 2024-03-27 3:50PM EDT | 2024-08-16 | 3.08 | 2.72 | 2.76 | 0.00 | - | 41 | 282 | 19.70% |
IWM240920P00191000 | 2024-03-27 11:02AM EDT | 2024-09-20 | 4.19 | 3.42 | 3.47 | 0.00 | - | 1 | 4,257 | 19.40% |
IWM240930P00191000 | 2024-01-24 10:32AM EDT | 2024-09-30 | 7.80 | 7.28 | 7.44 | 0.00 | - | 1 | 129 | 27.35% |
IWM241018P00191000 | 2024-03-27 3:28PM EDT | 2024-10-18 | 4.51 | 4.02 | 4.09 | 0.00 | - | 1 | 127 | 19.38% |
IWM241115P00191000 | 2024-03-21 10:52AM EDT | 2024-11-15 | 5.34 | 4.80 | 4.85 | 0.00 | - | 4 | 46 | 19.68% |
IWM241231P00191000 | 2024-03-21 9:41AM EDT | 2024-12-31 | 6.23 | 5.53 | 5.71 | 0.00 | - | 1 | 1 | 19.49% |
IWM250117P00191000 | 2024-03-26 10:12AM EDT | 2025-01-17 | 6.95 | 5.85 | 6.00 | 0.00 | - | 430 | 756 | 19.40% |
IWM250321P00191000 | 2024-03-28 10:56AM EDT | 2025-03-21 | 7.06 | 6.92 | 7.02 | -0.63 | -8.19% | 85 | 595 | 19.13% |
IWM260116P00191000 | 2024-02-28 12:01PM EDT | 2026-01-16 | 13.59 | 10.58 | 11.36 | 0.00 | - | - | 4 | 18.64% |