Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
IWM240401C00217000 | 2024-03-28 3:55PM EDT | 2024-04-01 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 327 | 44 | 12.89% |
IWM240403C00217000 | 2024-03-28 4:07PM EDT | 2024-04-03 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 440 | 43 | 15.04% |
IWM240405C00217000 | 2024-03-28 4:11PM EDT | 2024-04-05 | 0.28 | 0.27 | 0.28 | +0.03 | +12.00% | 11,264 | 1,188 | 17.09% |
IWM240408C00217000 | 2024-03-28 2:20PM EDT | 2024-04-08 | 0.42 | 0.37 | 0.39 | +0.09 | +27.27% | 40 | 57 | 16.07% |
IWM240412C00217000 | 2024-03-28 3:04PM EDT | 2024-04-12 | 0.96 | 0.92 | 0.96 | +0.02 | +2.13% | 2,004 | 1,488 | 18.97% |
IWM240419C00217000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 1.52 | 1.46 | 1.49 | +0.10 | +7.04% | 3,523 | 13,374 | 18.99% |
IWM240426C00217000 | 2024-03-28 4:09PM EDT | 2024-04-26 | 2.04 | 1.98 | 2.03 | +0.37 | +22.16% | 148 | 233 | 19.27% |
IWM240503C00217000 | 2024-03-28 3:21PM EDT | 2024-05-03 | 2.68 | 2.62 | 2.67 | +0.29 | +12.13% | 44 | 315 | 20.06% |
IWM240517C00217000 | 2024-03-28 4:01PM EDT | 2024-05-17 | 3.59 | 3.64 | 3.67 | +0.14 | +4.06% | 14,635 | 6,264 | 20.53% |
IWM240621C00217000 | 2024-03-28 3:23PM EDT | 2024-06-21 | 5.60 | 5.54 | 5.61 | +0.22 | +4.09% | 76 | 8,678 | 20.78% |
IWM240719C00217000 | 2024-03-28 12:22PM EDT | 2024-07-19 | 7.62 | 7.02 | 7.13 | +1.74 | +29.59% | 1 | 85 | 21.37% |
IWM240816C00217000 | 2024-03-28 10:09AM EDT | 2024-08-16 | 9.21 | 8.52 | 8.61 | +1.52 | +19.77% | 302 | 11,446 | 22.01% |
IWM240920C00217000 | 2024-03-28 10:10AM EDT | 2024-09-20 | 10.29 | 10.26 | 10.36 | +2.11 | +25.79% | 21 | 3,833 | 22.74% |
IWM241220C00217000 | 2024-03-28 3:15PM EDT | 2024-12-20 | 14.24 | 13.84 | 14.48 | +2.18 | +18.08% | 1,200 | 269 | 24.22% |
IWM241231C00217000 | 2024-03-22 9:38AM EDT | 2024-12-31 | 13.15 | 14.00 | 14.70 | 0.00 | - | 1 | 3 | 24.03% |
IWM250117C00217000 | 2024-03-28 9:57AM EDT | 2025-01-17 | 14.97 | 14.66 | 15.42 | +1.87 | +14.27% | 2 | 530 | 24.29% |
IWM250620C00217000 | 2024-03-14 3:21PM EDT | 2025-06-20 | 14.94 | 19.79 | 20.93 | 0.00 | - | 47 | 315 | 25.60% |
IWM251219C00217000 | 2024-03-21 1:21PM EDT | 2025-12-19 | 24.27 | 24.61 | 26.58 | 0.00 | - | 30 | 50 | 26.73% |
IWM260116C00217000 | 2024-02-09 2:26PM EDT | 2026-01-16 | 19.41 | 22.86 | 25.51 | 0.00 | - | 1 | 1 | 25.20% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
IWM240405P00217000 | 2024-03-28 3:32PM EDT | 2024-04-05 | 6.84 | 6.56 | 6.76 | -3.40 | -33.20% | 13 | 2 | 12.06% |
IWM240412P00217000 | 2024-03-26 12:04PM EDT | 2024-04-12 | 11.20 | 7.04 | 7.19 | 0.00 | - | 4 | 1 | 14.82% |
IWM240419P00217000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 7.33 | 7.39 | 7.51 | -2.07 | -22.02% | 5 | 50 | 14.65% |
IWM240517P00217000 | 2024-03-27 2:51PM EDT | 2024-05-17 | 9.04 | 8.75 | 8.84 | -1.03 | -10.23% | 4 | 8 | 15.09% |
IWM240621P00217000 | 2024-03-28 12:34PM EDT | 2024-06-21 | 9.67 | 10.07 | 10.18 | -3.92 | -28.84% | 37 | 64 | 15.25% |
IWM241220P00217000 | 2024-03-28 3:15PM EDT | 2024-12-20 | 14.76 | 14.50 | 15.16 | -1.60 | -9.78% | 1,200 | 5 | 15.80% |
IWM250117P00217000 | 2024-03-28 9:57AM EDT | 2025-01-17 | 15.34 | 14.93 | 15.64 | -3.52 | -18.66% | 1 | 44 | 15.68% |
IWM250620P00217000 | 2024-02-23 4:48PM EDT | 2025-06-20 | 24.01 | 19.71 | 20.71 | 0.00 | - | 26 | 123 | 18.19% |
IWM251219P00217000 | 2023-12-18 3:34PM EDT | 2025-12-19 | 27.75 | 29.94 | 32.59 | 0.00 | - | - | 1 | 26.13% |