Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
IWM240417C00211000 | 2024-04-15 12:50PM EDT | 2024-04-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 306 | 59.38% |
IWM240419C00211000 | 2024-04-17 11:46AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 17,853 | 36.72% |
IWM240422C00211000 | 2024-04-16 1:35PM EDT | 2024-04-22 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 78 | 28.13% |
IWM240424C00211000 | 2024-04-16 2:20PM EDT | 2024-04-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 31 | 25.59% |
IWM240426C00211000 | 2024-04-17 11:56AM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1,528 | 3,833 | 24.61% |
IWM240503C00211000 | 2024-04-17 2:39PM EDT | 2024-05-03 | 0.14 | 0.13 | 0.15 | -0.08 | -36.36% | 9 | 832 | 22.61% |
IWM240510C00211000 | 2024-04-17 12:49PM EDT | 2024-05-10 | 0.24 | 0.26 | 0.28 | -0.16 | -40.00% | 6 | 206 | 21.53% |
IWM240517C00211000 | 2024-04-17 2:48PM EDT | 2024-05-17 | 0.55 | 0.49 | 0.51 | -0.12 | -17.91% | 229 | 10,014 | 21.78% |
IWM240524C00211000 | 2024-04-17 2:35PM EDT | 2024-05-24 | 0.73 | 0.71 | 0.73 | -0.30 | -29.13% | 4 | 179 | 21.64% |
IWM240531C00211000 | 2024-04-17 2:03PM EDT | 2024-05-31 | 1.01 | 0.90 | 0.93 | -0.15 | -12.93% | 36 | 88 | 21.34% |
IWM240621C00211000 | 2024-04-17 1:55PM EDT | 2024-06-21 | 1.82 | 1.66 | 1.69 | -0.06 | -3.19% | 208 | 4,460 | 21.45% |
IWM240628C00211000 | 2024-04-17 11:22AM EDT | 2024-06-28 | 2.06 | 1.93 | 1.96 | -0.99 | -32.46% | 6 | 434 | 21.54% |
IWM240719C00211000 | 2024-04-17 2:53PM EDT | 2024-07-19 | 2.75 | 2.73 | 2.76 | 0.00 | - | 8 | 1,064 | 21.77% |
IWM240816C00211000 | 2024-04-16 9:57AM EDT | 2024-08-16 | 3.95 | 3.88 | 3.94 | 0.00 | - | 100 | 735 | 22.39% |
IWM240920C00211000 | 2024-04-16 2:03PM EDT | 2024-09-20 | 5.59 | 5.20 | 5.26 | 0.00 | - | 41 | 2,444 | 22.78% |
IWM240930C00211000 | 2024-04-12 10:19AM EDT | 2024-09-30 | 8.04 | 5.36 | 5.45 | 0.00 | - | 17 | 17 | 22.50% |
IWM241018C00211000 | 2024-04-15 10:54AM EDT | 2024-10-18 | 7.55 | 6.04 | 6.12 | 0.00 | - | 2 | 640 | 22.74% |
IWM241115C00211000 | 2024-04-15 10:54AM EDT | 2024-11-15 | 9.00 | 7.33 | 7.42 | 0.00 | - | 1 | 571 | 23.60% |
IWM241220C00211000 | 2024-04-11 1:56PM EDT | 2024-12-20 | 12.65 | 8.47 | 8.57 | 0.00 | - | 562 | 355 | 23.80% |
IWM241231C00211000 | 2024-04-12 9:40AM EDT | 2024-12-31 | 12.52 | 8.61 | 8.76 | 0.00 | - | 1 | 3 | 23.60% |
IWM250117C00211000 | 2024-04-15 2:02PM EDT | 2025-01-17 | 10.31 | 9.29 | 9.42 | 0.00 | - | 2 | 367 | 23.90% |
IWM250321C00211000 | 2024-04-17 10:24AM EDT | 2025-03-21 | 11.90 | 11.20 | 11.46 | -2.07 | -14.82% | 1 | 21 | 24.41% |
IWM250331C00211000 | 2024-04-09 9:58AM EDT | 2025-03-31 | 17.91 | 11.36 | 11.75 | 0.00 | - | 1 | 1 | 24.45% |
IWM250620C00211000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 14.43 | 13.85 | 14.10 | +0.38 | +2.70% | 4 | 3,744 | 24.90% |
IWM251219C00211000 | 2024-03-27 4:10PM EDT | 2025-12-19 | 28.20 | 18.58 | 18.93 | 0.00 | - | 1 | 1 | 25.75% |
IWM260116C00211000 | 2024-03-28 2:44PM EDT | 2026-01-16 | 30.12 | 18.50 | 20.35 | 0.00 | - | 1 | 1 | 26.57% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
IWM240417P00211000 | 2024-04-12 2:29PM EDT | 2024-04-17 | 12.46 | 16.85 | 16.98 | 0.00 | - | 2 | 2 | 0.00% |
IWM240419P00211000 | 2024-04-16 10:12AM EDT | 2024-04-19 | 16.98 | 16.90 | 17.05 | 0.00 | - | 2 | 0 | 0.00% |
IWM240422P00211000 | 2024-04-16 12:51PM EDT | 2024-04-22 | 15.51 | 16.78 | 16.94 | 0.00 | - | 4 | 0 | 0.00% |
IWM240426P00211000 | 2024-04-17 1:57PM EDT | 2024-04-26 | 16.10 | 16.81 | 16.94 | +0.35 | +2.22% | 32 | 18 | 0.00% |
IWM240503P00211000 | 2024-04-16 10:44AM EDT | 2024-05-03 | 16.88 | 16.82 | 16.96 | 0.00 | - | 2 | 116 | 0.00% |
IWM240510P00211000 | 2024-04-15 3:41PM EDT | 2024-05-10 | 15.49 | 16.82 | 16.97 | 0.00 | - | 2 | 10 | 0.00% |
IWM240517P00211000 | 2024-04-16 2:09PM EDT | 2024-05-17 | 15.07 | 16.79 | 16.94 | 0.00 | - | 7 | 1,692 | 0.00% |
IWM240524P00211000 | 2024-04-16 1:34PM EDT | 2024-05-24 | 16.95 | 16.91 | 17.07 | 0.00 | - | 52 | 54 | 0.00% |
IWM240621P00211000 | 2024-04-16 9:41AM EDT | 2024-06-21 | 17.65 | 17.41 | 17.66 | 0.00 | - | 5 | 1,163 | 11.77% |
IWM240628P00211000 | 2024-04-17 11:22AM EDT | 2024-06-28 | 17.41 | 17.52 | 17.76 | +3.83 | +28.20% | 2 | 1,513 | 12.28% |
IWM240719P00211000 | 2024-04-16 9:39AM EDT | 2024-07-19 | 18.22 | 17.88 | 18.14 | 0.00 | - | 1 | 1 | 13.36% |
IWM240816P00211000 | 2024-04-17 11:23AM EDT | 2024-08-16 | 18.26 | 18.39 | 18.67 | -0.46 | -2.46% | 1 | 5,549 | 13.98% |
IWM240920P00211000 | 2024-04-16 10:46AM EDT | 2024-09-20 | 19.15 | 18.85 | 19.17 | 0.00 | - | 5 | 5,894 | 13.90% |
IWM241018P00211000 | 2024-04-01 9:33AM EDT | 2024-10-18 | 10.59 | 19.42 | 19.77 | 0.00 | - | 1 | 4 | 14.37% |
IWM241115P00211000 | 2024-04-04 1:56PM EDT | 2024-11-15 | 12.65 | 20.02 | 20.37 | 0.00 | - | 500 | 504 | 14.74% |
IWM241220P00211000 | 2024-04-09 10:20AM EDT | 2024-12-20 | 14.03 | 20.56 | 20.95 | 0.00 | - | 1 | 10 | 14.81% |
IWM241231P00211000 | 2024-01-08 3:09PM EDT | 2024-12-31 | 20.26 | 21.46 | 22.16 | 0.00 | - | - | 1 | 16.72% |
IWM250117P00211000 | 2024-03-13 3:10PM EDT | 2025-01-17 | 14.69 | 18.31 | 18.52 | 0.00 | - | 4 | 188 | 8.92% |
IWM250620P00211000 | 2024-03-28 3:17PM EDT | 2025-06-20 | 14.94 | 22.75 | 23.10 | 0.00 | - | 7 | 36 | 14.26% |
IWM251219P00211000 | 2024-02-20 12:33PM EDT | 2025-12-19 | 23.57 | 17.61 | 19.09 | 0.00 | - | 3 | 4 | 6.95% |