Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
IWM240328C00250000 | 2024-03-08 1:28PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 396 | 109.38% |
IWM240405C00250000 | 2024-03-20 3:16PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 275 | 39.06% |
IWM240412C00250000 | 2024-03-28 4:12PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.06 | 0.00 | - | 130 | 24 | 35.74% |
IWM240419C00250000 | 2024-03-28 4:13PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 21 | 8,006 | 27.34% |
IWM240426C00250000 | 2024-03-28 11:54AM EDT | 2024-04-26 | 0.06 | 0.03 | 0.04 | +0.02 | +50.00% | 1 | 14 | 24.81% |
IWM240503C00250000 | 2024-03-28 10:56AM EDT | 2024-05-03 | 0.08 | 0.06 | 0.06 | +0.03 | +60.00% | 100 | 3 | 23.44% |
IWM240517C00250000 | 2024-03-28 4:10PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 147 | 2,449 | 21.97% |
IWM240621C00250000 | 2024-03-28 3:14PM EDT | 2024-06-21 | 0.36 | 0.34 | 0.35 | +0.05 | +16.13% | 1,098 | 11,687 | 20.19% |
IWM240628C00250000 | 2024-03-28 2:38PM EDT | 2024-06-28 | 0.42 | 0.42 | 0.45 | +0.06 | +16.67% | 85 | 2,245 | 20.36% |
IWM240719C00250000 | 2024-03-26 3:58PM EDT | 2024-07-19 | 0.46 | 0.67 | 0.71 | 0.00 | - | 25 | 43 | 20.23% |
IWM240816C00250000 | 2024-03-28 2:41PM EDT | 2024-08-16 | 1.13 | 1.13 | 1.17 | +0.13 | +13.00% | 412 | 2,572 | 20.40% |
IWM240920C00250000 | 2024-03-28 12:00PM EDT | 2024-09-20 | 2.00 | 1.78 | 1.83 | +0.28 | +16.28% | 107 | 9,868 | 20.62% |
IWM240930C00250000 | 2024-03-28 12:31PM EDT | 2024-09-30 | 2.06 | 1.89 | 1.97 | +0.54 | +35.53% | 16 | 794 | 20.50% |
IWM241018C00250000 | 2024-03-28 10:24AM EDT | 2024-10-18 | 2.34 | 2.26 | 2.33 | +0.11 | +4.93% | 3 | 1,085 | 20.60% |
IWM241115C00250000 | 2024-03-28 10:53AM EDT | 2024-11-15 | 3.20 | 3.05 | 3.12 | +0.90 | +39.13% | 7 | 308 | 21.23% |
IWM241220C00250000 | 2024-03-28 3:46PM EDT | 2024-12-20 | 3.77 | 3.80 | 3.88 | +0.27 | +7.71% | 6,908 | 10,905 | 21.38% |
IWM241231C00250000 | 2024-03-28 3:04PM EDT | 2024-12-31 | 4.00 | 3.68 | 4.19 | +0.65 | +19.40% | 23 | 1,107 | 21.55% |
IWM250117C00250000 | 2024-03-28 3:57PM EDT | 2025-01-17 | 4.40 | 4.31 | 4.58 | +0.13 | +3.04% | 549 | 5,670 | 21.63% |
IWM250321C00250000 | 2024-03-28 11:08AM EDT | 2025-03-21 | 5.94 | 5.43 | 6.09 | +0.97 | +19.52% | 20 | 1,545 | 22.02% |
IWM250620C00250000 | 2024-03-28 1:12PM EDT | 2025-06-20 | 8.10 | 7.45 | 8.33 | +0.49 | +6.44% | 46 | 1,601 | 22.58% |
IWM251219C00250000 | 2024-03-28 11:33AM EDT | 2025-12-19 | 12.65 | 11.25 | 12.83 | +1.36 | +12.05% | 2 | 6,675 | 23.62% |
IWM260116C00250000 | 2024-03-28 11:25AM EDT | 2026-01-16 | 13.15 | 11.70 | 13.00 | +1.30 | +10.97% | 24 | 473 | 23.28% |
IWM260618C00250000 | 2024-03-28 3:00PM EDT | 2026-06-18 | 16.87 | 15.80 | 18.50 | +2.10 | +14.22% | 10 | 154 | 25.61% |
IWM261218C00250000 | 2024-03-28 2:51PM EDT | 2026-12-18 | 19.79 | 18.29 | 22.00 | +1.04 | +5.55% | 1 | 192 | 25.73% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
IWM240419P00250000 | 2024-03-28 10:28AM EDT | 2024-04-19 | 38.25 | 39.43 | 39.60 | -1.90 | -4.73% | 20 | 11 | 0.00% |
IWM240517P00250000 | 2024-03-27 3:55PM EDT | 2024-05-17 | 39.76 | 39.42 | 39.63 | -0.93 | -2.29% | 2 | 3 | 0.00% |
IWM240621P00250000 | 2024-03-26 4:03PM EDT | 2024-06-21 | 44.61 | 39.19 | 39.88 | 0.00 | - | 2 | 0 | 18.09% |
IWM240628P00250000 | 2024-01-31 4:13PM EDT | 2024-06-28 | 55.23 | 44.25 | 44.71 | 0.00 | - | 10 | 0 | 40.00% |
IWM241220P00250000 | 2024-02-29 4:41PM EDT | 2024-12-20 | 46.12 | 39.05 | 40.04 | 0.00 | - | 20 | 0 | 11.49% |
IWM250117P00250000 | 2024-03-22 1:09PM EDT | 2025-01-17 | 44.00 | 39.05 | 40.10 | 0.00 | - | 1 | 3 | 11.26% |
IWM250620P00250000 | 2024-03-27 9:43AM EDT | 2025-06-20 | 43.55 | 39.35 | 40.78 | 0.00 | - | 1 | 1 | 11.31% |
IWM251219P00250000 | 2024-03-18 9:46AM EDT | 2025-12-19 | 47.90 | 39.87 | 42.04 | 0.00 | - | 2 | 5 | 11.81% |
IWM260116P00250000 | 2024-03-28 11:57AM EDT | 2026-01-16 | 39.80 | 39.92 | 42.25 | -4.79 | -10.74% | 1 | 6 | 11.87% |