Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
IWM240401C00218000 | 2024-03-28 4:10PM EDT | 2024-04-01 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 301 | 7 | 14.45% |
IWM240403C00218000 | 2024-03-28 4:14PM EDT | 2024-04-03 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 422 | 16 | 15.04% |
IWM240405C00218000 | 2024-03-28 4:14PM EDT | 2024-04-05 | 0.18 | 0.17 | 0.19 | -0.07 | -28.00% | 1,016 | 423 | 17.09% |
IWM240408C00218000 | 2024-03-28 3:35PM EDT | 2024-04-08 | 0.27 | 0.25 | 0.28 | -0.03 | -10.00% | 49 | 18 | 16.09% |
IWM240412C00218000 | 2024-03-28 2:48PM EDT | 2024-04-12 | 0.79 | 0.74 | 0.77 | +0.26 | +49.06% | 839 | 67 | 18.92% |
IWM240419C00218000 | 2024-03-28 4:01PM EDT | 2024-04-19 | 1.20 | 1.23 | 1.26 | +0.06 | +5.26% | 1,431 | 19,359 | 18.98% |
IWM240426C00218000 | 2024-03-28 3:52PM EDT | 2024-04-26 | 1.72 | 1.71 | 1.75 | +0.43 | +33.33% | 66 | 271 | 19.16% |
IWM240503C00218000 | 2024-03-28 2:45PM EDT | 2024-05-03 | 2.32 | 2.32 | 2.37 | +0.59 | +34.10% | 171 | 110 | 20.00% |
IWM240517C00218000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 3.37 | 3.29 | 3.32 | +0.42 | +14.24% | 2,439 | 6,691 | 20.41% |
IWM240621C00218000 | 2024-03-28 2:42PM EDT | 2024-06-21 | 5.11 | 5.16 | 5.22 | +0.38 | +8.03% | 60 | 9,128 | 20.68% |
IWM240719C00218000 | 2024-03-28 3:46PM EDT | 2024-07-19 | 6.57 | 6.60 | 6.71 | +0.79 | +13.67% | 37 | 79 | 21.25% |
IWM240816C00218000 | 2024-03-28 4:08PM EDT | 2024-08-16 | 8.13 | 8.09 | 8.17 | +1.47 | +22.07% | 15 | 1,447 | 21.89% |
IWM240920C00218000 | 2024-03-28 9:35AM EDT | 2024-09-20 | 9.87 | 9.81 | 9.89 | +1.01 | +11.40% | 1 | 10,541 | 22.59% |
IWM241220C00218000 | 2024-03-05 4:43PM EDT | 2024-12-20 | 11.05 | 13.35 | 13.99 | 0.00 | - | 2 | 2,415 | 24.09% |
IWM250117C00218000 | 2024-03-22 9:32AM EDT | 2025-01-17 | 13.54 | 14.17 | 14.92 | 0.00 | - | 1 | 339 | 24.15% |
IWM250620C00218000 | 2024-03-18 12:25PM EDT | 2025-06-20 | 15.14 | 19.28 | 20.41 | 0.00 | - | 2 | 168 | 25.47% |
IWM260116C00218000 | 2024-03-22 2:23PM EDT | 2026-01-16 | 22.97 | 24.60 | 26.73 | 0.00 | - | 2 | 1 | 26.63% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
IWM240405P00218000 | 2024-03-28 3:32PM EDT | 2024-04-05 | 7.77 | 7.49 | 7.66 | -3.34 | -30.06% | 75 | 0 | 0.00% |
IWM240419P00218000 | 2024-03-26 3:56PM EDT | 2024-04-19 | 8.33 | 8.17 | 8.31 | -4.66 | -35.87% | 4 | 19 | 14.41% |
IWM240503P00218000 | 2024-03-27 3:37PM EDT | 2024-05-03 | 10.17 | 8.84 | 8.98 | 0.00 | - | 3 | 3 | 14.94% |
IWM240517P00218000 | 2024-03-19 11:16AM EDT | 2024-05-17 | 17.78 | 9.42 | 9.52 | 0.00 | - | 1 | 1 | 14.88% |
IWM240621P00218000 | 2024-03-15 12:37PM EDT | 2024-06-21 | 17.90 | 10.69 | 10.80 | 0.00 | - | - | 1 | 15.06% |
IWM240816P00218000 | 2024-03-21 3:24PM EDT | 2024-08-16 | 13.61 | 12.22 | 12.34 | 0.00 | - | 1 | 2 | 14.90% |
IWM241220P00218000 | 2024-03-21 9:49AM EDT | 2024-12-20 | 17.02 | 15.03 | 15.66 | 0.00 | - | - | 26 | 15.63% |
IWM241231P00218000 | 2024-02-14 11:44AM EDT | 2024-12-31 | 24.33 | 20.48 | 21.13 | 0.00 | - | 2 | 1 | 22.86% |
IWM250117P00218000 | 2024-03-11 3:10PM EDT | 2025-01-17 | 19.43 | 15.45 | 16.15 | 0.00 | - | 3 | 54 | 15.53% |
IWM250620P00218000 | 2024-01-02 2:22PM EDT | 2025-06-20 | 24.91 | 26.83 | 27.92 | 0.00 | - | - | 6 | 25.30% |
IWM251219P00218000 | 2023-12-18 3:27PM EDT | 2025-12-19 | 28.34 | 30.60 | 33.40 | 0.00 | - | - | 11 | 26.32% |
IWM260116P00218000 | 2024-01-09 10:30AM EDT | 2026-01-16 | 31.28 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |