Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
IWM240401C00181000 | 2024-03-27 2:08PM EDT | 181.00 | 27.26 | 29.42 | 29.59 | 0.00 | - | 2 | 2 | 77.93% |
IWM240401C00189000 | 2024-03-22 11:56AM EDT | 189.00 | 17.06 | 21.39 | 21.59 | 0.00 | - | 2 | 1 | 57.91% |
IWM240401C00190000 | 2024-03-26 9:55AM EDT | 190.00 | 16.95 | 20.39 | 20.60 | 0.00 | - | 1 | 1 | 55.86% |
IWM240401C00193000 | 2024-03-27 2:09PM EDT | 193.00 | 15.27 | 17.39 | 17.59 | 0.00 | - | 1 | 1 | 52.83% |
IWM240401C00194000 | 2024-03-22 11:01AM EDT | 194.00 | 11.91 | 16.40 | 16.59 | 0.00 | - | 12 | 12 | 50.29% |
IWM240401C00195000 | 2024-03-22 1:05PM EDT | 195.00 | 11.23 | 15.40 | 15.59 | 0.00 | - | 22 | 20 | 47.75% |
IWM240401C00196000 | 2024-03-21 9:31AM EDT | 196.00 | 10.99 | 14.40 | 14.59 | 0.00 | - | 1 | 10 | 45.22% |
IWM240401C00197000 | 2024-03-27 2:06PM EDT | 197.00 | 11.21 | 13.40 | 13.59 | 0.00 | - | 1 | 72 | 42.68% |
IWM240401C00198000 | 2024-03-26 12:43PM EDT | 198.00 | 8.24 | 12.40 | 12.59 | 0.00 | - | 1 | 49 | 40.09% |
IWM240401C00199000 | 2024-03-27 10:23AM EDT | 199.00 | 7.82 | 11.40 | 11.60 | 0.00 | - | 2 | 49 | 37.79% |
IWM240401C00200000 | 2024-03-28 4:06PM EDT | 200.00 | 10.43 | 10.40 | 10.60 | +2.20 | +26.73% | 25 | 58 | 35.16% |
IWM240401C00201000 | 2024-03-28 9:42AM EDT | 201.00 | 9.61 | 9.41 | 9.60 | +0.62 | +6.90% | 2 | 27 | 32.52% |
IWM240401C00202000 | 2024-03-28 12:08PM EDT | 202.00 | 9.59 | 8.41 | 8.60 | +2.51 | +35.45% | 20 | 1,406 | 29.83% |
IWM240401C00203000 | 2024-03-28 4:04PM EDT | 203.00 | 7.46 | 7.41 | 7.62 | +0.78 | +11.68% | 118 | 153 | 27.59% |
IWM240401C00204000 | 2024-03-28 3:22PM EDT | 204.00 | 6.59 | 6.42 | 6.63 | +0.64 | +10.76% | 8 | 440 | 25.05% |
IWM240401C00205000 | 2024-03-28 3:32PM EDT | 205.00 | 5.60 | 5.46 | 5.62 | +0.54 | +10.67% | 176 | 616 | 21.92% |
IWM240401C00206000 | 2024-03-28 4:02PM EDT | 206.00 | 4.46 | 4.49 | 4.64 | +0.30 | +7.21% | 374 | 4,567 | 19.39% |
IWM240401C00207000 | 2024-03-28 3:59PM EDT | 207.00 | 3.65 | 3.53 | 3.67 | +0.33 | +9.94% | 753 | 2,165 | 16.80% |
IWM240401C00208000 | 2024-03-28 4:14PM EDT | 208.00 | 2.69 | 2.61 | 2.75 | +0.16 | +6.32% | 1,532 | 2,496 | 14.72% |
IWM240401C00209000 | 2024-03-28 4:13PM EDT | 209.00 | 1.91 | 1.80 | 1.91 | +0.10 | +5.52% | 755 | 913 | 13.06% |
IWM240401C00210000 | 2024-03-28 4:14PM EDT | 210.00 | 1.16 | 1.13 | 1.18 | -0.12 | -9.38% | 10,124 | 3,271 | 11.65% |
IWM240401C00211000 | 2024-03-28 4:14PM EDT | 211.00 | 0.67 | 0.65 | 0.67 | -0.17 | -20.24% | 33,513 | 800 | 11.13% |
IWM240401C00212000 | 2024-03-28 4:14PM EDT | 212.00 | 0.35 | 0.32 | 0.35 | -0.16 | -31.37% | 19,397 | 1,309 | 11.04% |
IWM240401C00213000 | 2024-03-28 4:14PM EDT | 213.00 | 0.17 | 0.15 | 0.17 | -0.14 | -45.16% | 12,338 | 1,794 | 11.11% |
IWM240401C00214000 | 2024-03-28 4:14PM EDT | 214.00 | 0.08 | 0.07 | 0.08 | -0.09 | -52.94% | 4,311 | 740 | 11.38% |
IWM240401C00215000 | 2024-03-28 4:11PM EDT | 215.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 3,289 | 377 | 11.91% |
IWM240401C00216000 | 2024-03-28 4:08PM EDT | 216.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 261 | 87 | 12.40% |
IWM240401C00217000 | 2024-03-28 3:55PM EDT | 217.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 327 | 44 | 12.89% |
IWM240401C00218000 | 2024-03-28 4:10PM EDT | 218.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 301 | 7 | 14.45% |
IWM240401C00220000 | 2024-03-28 2:38PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 299 | 1,131 | 17.58% |
IWM240401C00221000 | 2024-03-28 3:45PM EDT | 221.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 275 | 6 | 19.14% |
IWM240401C00223000 | 2024-03-28 10:56AM EDT | 223.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 22.27% |
IWM240401C00224000 | 2024-03-26 10:29AM EDT | 224.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 23.83% |
IWM240401C00225000 | 2024-03-28 9:51AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1 | 25.39% |
IWM240401C00230000 | 2024-03-25 10:37AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 32.81% |
Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
IWM240401P00150000 | 2024-03-19 10:55AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 103.13% |
IWM240401P00160000 | 2024-03-22 2:06PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 141 | 84.38% |
IWM240401P00170000 | 2024-03-25 3:01PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 28 | 67.19% |
IWM240401P00180000 | 2024-03-25 9:41AM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 90 | 253 | 50.00% |
IWM240401P00181000 | 2024-03-26 3:20PM EDT | 181.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 130 | 52.34% |
IWM240401P00182000 | 2024-03-26 3:24PM EDT | 182.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 70 | 50.78% |
IWM240401P00183000 | 2024-03-27 9:38AM EDT | 183.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 320 | 48.44% |
IWM240401P00184000 | 2024-03-27 11:07AM EDT | 184.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 46.88% |
IWM240401P00185000 | 2024-03-27 11:18AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 120 | 45.31% |
IWM240401P00186000 | 2024-03-27 11:39AM EDT | 186.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 300 | 43.75% |
IWM240401P00187000 | 2024-03-27 11:39AM EDT | 187.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 102 | 42.19% |
IWM240401P00188000 | 2024-03-26 11:52AM EDT | 188.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 170 | 173 | 39.84% |
IWM240401P00189000 | 2024-03-27 1:19PM EDT | 189.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 665 | 38.28% |
IWM240401P00190000 | 2024-03-28 12:41PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 560 | 36.72% |
IWM240401P00191000 | 2024-03-26 3:21PM EDT | 191.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 584 | 615 | 35.16% |
IWM240401P00192000 | 2024-03-26 2:38PM EDT | 192.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 245 | 33.59% |
IWM240401P00193000 | 2024-03-27 3:59PM EDT | 193.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 242 | 31.64% |
IWM240401P00194000 | 2024-03-28 10:20AM EDT | 194.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 344 | 29.69% |
IWM240401P00195000 | 2024-03-28 12:40PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 1,324 | 28.13% |
IWM240401P00196000 | 2024-03-28 9:39AM EDT | 196.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 1,111 | 26.56% |
IWM240401P00197000 | 2024-03-28 2:48PM EDT | 197.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 758 | 4,756 | 25.00% |
IWM240401P00198000 | 2024-03-28 4:01PM EDT | 198.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 808 | 17,829 | 23.05% |
IWM240401P00199000 | 2024-03-28 3:22PM EDT | 199.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 934 | 882 | 21.09% |
IWM240401P00200000 | 2024-03-28 3:35PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,019 | 2,541 | 19.53% |
IWM240401P00201000 | 2024-03-28 4:11PM EDT | 201.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,125 | 2,906 | 17.97% |
IWM240401P00202000 | 2024-03-28 4:09PM EDT | 202.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 999 | 4,100 | 17.58% |
IWM240401P00203000 | 2024-03-28 4:03PM EDT | 203.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 724 | 2,071 | 15.82% |
IWM240401P00204000 | 2024-03-28 4:07PM EDT | 204.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 980 | 797 | 14.84% |
IWM240401P00205000 | 2024-03-28 4:13PM EDT | 205.00 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 3,185 | 1,713 | 13.48% |
IWM240401P00206000 | 2024-03-28 4:14PM EDT | 206.00 | 0.05 | 0.05 | 0.06 | -0.20 | -80.00% | 3,190 | 1,192 | 12.21% |
IWM240401P00207000 | 2024-03-28 4:14PM EDT | 207.00 | 0.09 | 0.09 | 0.10 | -0.29 | -76.32% | 8,941 | 9,561 | 11.18% |
IWM240401P00208000 | 2024-03-28 4:14PM EDT | 208.00 | 0.17 | 0.17 | 0.18 | -0.44 | -72.13% | 6,425 | 8,182 | 10.28% |
IWM240401P00209000 | 2024-03-28 4:14PM EDT | 209.00 | 0.34 | 0.33 | 0.37 | -0.54 | -61.36% | 10,178 | 1,882 | 9.94% |
IWM240401P00210000 | 2024-03-28 4:14PM EDT | 210.00 | 0.67 | 0.64 | 0.67 | -0.71 | -51.45% | 18,619 | 283 | 9.25% |
IWM240401P00211000 | 2024-03-28 4:14PM EDT | 211.00 | 1.17 | 1.14 | 1.34 | -0.90 | -43.48% | 5,829 | 6 | 10.79% |
IWM240401P00212000 | 2024-03-28 4:00PM EDT | 212.00 | 1.94 | 1.69 | 1.95 | -0.64 | -24.81% | 1,840 | 8 | 9.52% |
IWM240401P00214000 | 2024-03-28 4:14PM EDT | 214.00 | 3.60 | 3.55 | 3.87 | -0.89 | -19.82% | 2,584 | 118 | 13.82% |
IWM240401P00215000 | 2024-03-28 4:08PM EDT | 215.00 | 4.50 | 4.27 | 4.70 | -1.66 | -26.95% | 64 | 6 | 6.25% |