Italia markets close in 1 hour 32 minutes
FTSE MIB
34.830,91 -567,91 (-1,60%) Dow Jones
39.995,16 -8,43 (-0,02%) Nasdaq
16.799,03 +113,06 (+0,68%) Nikkei 225
39.069,68 +282,30 (+0,73%) Petrolio
79,75 -0,31 (-0,39%) Bitcoin EUR
61.768,44 +54,23 (+0,09%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:58AM EDT. Mercato aperto.
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240520C00160000 | 2024-05-14 2:35PM EDT | 160.00 | 46.82 | 47.93 | 48.06 | 0.00 | - | - | 2 | 0.00% |
| IWM240520C00185000 | 2024-05-17 11:03AM EDT | 185.00 | 23.28 | 22.93 | 23.07 | 0.00 | - | 12 | 25 | 0.00% |
| IWM240520C00186000 | 2024-05-14 2:35PM EDT | 186.00 | 20.86 | 21.93 | 22.07 | 0.00 | - | - | 17 | 0.00% |
| IWM240520C00187000 | 2024-05-16 1:56PM EDT | 187.00 | 21.37 | 20.85 | 20.99 | 0.00 | - | - | 12 | 0.00% |
| IWM240520C00188000 | 2024-05-17 2:45PM EDT | 188.00 | 19.67 | 19.93 | 20.05 | 0.00 | - | 1 | 13 | 0.00% |
| IWM240520C00189000 | 2024-05-16 2:15PM EDT | 189.00 | 19.09 | 18.73 | 18.85 | 0.00 | - | - | 74 | 0.00% |
| IWM240520C00190000 | 2024-05-16 1:08PM EDT | 190.00 | 18.62 | 17.89 | 18.01 | 0.00 | - | - | 58 | 0.00% |
| IWM240520C00191000 | 2024-05-16 1:12PM EDT | 191.00 | 17.66 | 16.93 | 17.05 | 0.00 | - | - | 41 | 0.00% |
| IWM240520C00192000 | 2024-05-16 12:10PM EDT | 192.00 | 16.64 | 15.87 | 15.99 | 0.00 | - | - | 6 | 0.00% |
| IWM240520C00193000 | 2024-05-15 12:01PM EDT | 193.00 | 15.79 | 14.85 | 14.98 | 0.00 | - | - | 17 | 0.00% |
| IWM240520C00194000 | 2024-05-16 3:39PM EDT | 194.00 | 14.31 | 13.93 | 14.05 | -0.03 | -0.21% | 1 | 5 | 0.00% |
| IWM240520C00195000 | 2024-05-17 10:15AM EDT | 195.00 | 13.01 | 12.93 | 13.05 | 0.00 | - | 1 | 19 | 0.00% |
| IWM240520C00196000 | 2024-05-17 11:51AM EDT | 196.00 | 12.16 | 11.73 | 11.86 | 0.00 | - | 9 | 5 | 0.00% |
| IWM240520C00197000 | 2024-05-17 12:28PM EDT | 197.00 | 11.10 | 10.91 | 11.04 | 0.00 | - | 24 | 26 | 0.00% |
| IWM240520C00198000 | 2024-05-20 9:35AM EDT | 198.00 | 10.12 | 9.84 | 9.96 | -1.55 | -13.28% | 89 | 150 | 0.00% |
| IWM240520C00199000 | 2024-05-20 9:39AM EDT | 199.00 | 8.83 | 8.93 | 9.05 | +0.12 | +1.38% | 6 | 124 | 0.00% |
| IWM240520C00200000 | 2024-05-20 9:36AM EDT | 200.00 | 8.01 | 7.77 | 7.92 | +0.08 | +1.01% | 79 | 217 | 0.00% |
| IWM240520C00201000 | 2024-05-17 4:11PM EDT | 201.00 | 7.04 | 6.88 | 6.99 | 0.00 | - | 126 | 251 | 0.00% |
| IWM240520C00202000 | 2024-05-17 3:14PM EDT | 202.00 | 5.90 | 5.94 | 6.05 | 0.00 | - | 109 | 265 | 0.00% |
| IWM240520C00203000 | 2024-05-20 9:40AM EDT | 203.00 | 4.91 | 4.74 | 4.86 | -0.11 | -2.19% | 2 | 150 | 0.00% |
| IWM240520C00204000 | 2024-05-20 9:39AM EDT | 204.00 | 3.91 | 3.94 | 4.06 | +0.15 | +3.99% | 126 | 650 | 0.00% |
| IWM240520C00205000 | 2024-05-20 9:43AM EDT | 205.00 | 3.03 | 2.93 | 3.07 | +0.01 | +0.35% | 28 | 5,355 | 0.00% |
| IWM240520C00206000 | 2024-05-20 9:43AM EDT | 206.00 | 2.08 | 1.93 | 2.03 | -0.07 | -3.11% | 19 | 614 | 0.00% |
| IWM240520C00207000 | 2024-05-20 9:42AM EDT | 207.00 | 1.13 | 1.08 | 1.13 | -0.19 | -14.39% | 201 | 1,009 | 0.00% |
| IWM240520C00208000 | 2024-05-20 9:43AM EDT | 208.00 | 0.49 | 0.46 | 0.47 | -0.21 | -30.00% | 1,351 | 2,722 | 3.61% |
| IWM240520C00209000 | 2024-05-20 9:43AM EDT | 209.00 | 0.16 | 0.15 | 0.16 | -0.12 | -42.86% | 3,876 | 4,094 | 8.59% |
| IWM240520C00210000 | 2024-05-20 9:43AM EDT | 210.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 1,993 | 3,837 | 10.65% |
| IWM240520C00211000 | 2024-05-20 9:43AM EDT | 211.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,473 | 2,645 | 12.89% |
| IWM240520C00212000 | 2024-05-20 9:31AM EDT | 212.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 417 | 676 | 16.80% |
| IWM240520C00213000 | 2024-05-20 9:39AM EDT | 213.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,160 | 487 | 18.75% |
| IWM240520C00214000 | 2024-05-17 3:52PM EDT | 214.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 91 | 524 | 22.27% |
| IWM240520C00215000 | 2024-05-20 9:40AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,125 | 25.78% |
| IWM240520C00220000 | 2024-05-17 4:07PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,139 | 41.41% |
| IWM240520C00230000 | 2024-05-17 3:52PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 65.63% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240520P00170000 | 2024-05-08 1:25PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 100 | 131.25% |
| IWM240520P00180000 | 2024-05-10 3:59PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 96.88% |
| IWM240520P00185000 | 2024-05-10 3:40PM EDT | 185.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 93 | 87 | 78.13% |
| IWM240520P00186000 | 2024-05-13 4:01PM EDT | 186.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 75.00% |
| IWM240520P00187000 | 2024-05-10 12:51PM EDT | 187.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 22 | 71.88% |
| IWM240520P00188000 | 2024-05-08 10:20AM EDT | 188.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 22 | 68.75% |
| IWM240520P00189000 | 2024-05-17 10:10AM EDT | 189.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 30 | 65.63% |
| IWM240520P00190000 | 2024-05-17 2:47PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 119 | 62.50% |
| IWM240520P00191000 | 2024-05-15 11:07AM EDT | 191.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 59.38% |
| IWM240520P00192000 | 2024-05-16 2:40PM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 81 | 56.25% |
| IWM240520P00193000 | 2024-05-16 2:40PM EDT | 193.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 184 | 53.13% |
| IWM240520P00194000 | 2024-05-17 3:58PM EDT | 194.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 291 | 50.00% |
| IWM240520P00195000 | 2024-05-20 9:35AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 637 | 50.00% |
| IWM240520P00196000 | 2024-05-17 4:06PM EDT | 196.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 281 | 46.88% |
| IWM240520P00197000 | 2024-05-20 9:34AM EDT | 197.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 666 | 43.75% |
| IWM240520P00198000 | 2024-05-17 4:09PM EDT | 198.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,804 | 2,073 | 39.84% |
| IWM240520P00199000 | 2024-05-17 3:57PM EDT | 199.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 711 | 1,038 | 36.72% |
| IWM240520P00200000 | 2024-05-20 9:40AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,653 | 32.81% |
| IWM240520P00201000 | 2024-05-17 4:08PM EDT | 201.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 487 | 601 | 29.69% |
| IWM240520P00202000 | 2024-05-20 9:35AM EDT | 202.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,937 | 25.78% |
| IWM240520P00203000 | 2024-05-20 9:42AM EDT | 203.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 306 | 2,442 | 22.66% |
| IWM240520P00204000 | 2024-05-20 9:36AM EDT | 204.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 673 | 2,954 | 18.75% |
| IWM240520P00205000 | 2024-05-20 9:43AM EDT | 205.00 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 1,285 | 4,497 | 17.97% |
| IWM240520P00206000 | 2024-05-20 9:41AM EDT | 206.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 517 | 2,232 | 16.99% |
| IWM240520P00207000 | 2024-05-20 9:43AM EDT | 207.00 | 0.18 | 0.17 | 0.18 | -0.10 | -35.71% | 1,665 | 4,187 | 15.43% |
| IWM240520P00208000 | 2024-05-20 9:43AM EDT | 208.00 | 0.49 | 0.50 | 0.51 | -0.15 | -23.08% | 3,188 | 4,068 | 16.36% |
| IWM240520P00209000 | 2024-05-20 9:42AM EDT | 209.00 | 1.23 | 1.12 | 1.20 | -0.02 | -1.60% | 274 | 922 | 20.56% |
| IWM240520P00210000 | 2024-05-17 4:12PM EDT | 210.00 | 2.09 | 2.00 | 2.10 | 0.00 | - | 76 | 215 | 26.56% |
| IWM240520P00211000 | 2024-05-20 9:35AM EDT | 211.00 | 2.90 | 3.05 | 3.15 | -0.18 | -5.84% | 135 | 139 | 35.35% |
| IWM240520P00212000 | 2024-05-17 4:14PM EDT | 212.00 | 3.98 | 3.98 | 4.10 | 0.00 | - | 22 | 64 | 40.72% |
| IWM240520P00213000 | 2024-05-20 9:31AM EDT | 213.00 | 4.67 | 5.13 | 5.25 | -0.22 | -4.50% | 16 | 57 | 50.05% |
| IWM240520P00214000 | 2024-05-17 9:37AM EDT | 214.00 | 6.36 | 5.95 | 6.07 | 0.00 | - | 1 | 2 | 52.15% |
| IWM240520P00215000 | 2024-05-17 3:59PM EDT | 215.00 | 6.86 | 7.07 | 7.18 | 0.00 | - | 12 | 5 | 60.06% |
| IWM240520P00220000 | 2024-05-20 9:39AM EDT | 220.00 | 12.15 | 11.96 | 12.07 | +0.16 | +1.33% | 23 | 5 | 82.13% |
| IWM240520P00230000 | 2024-05-17 3:59PM EDT | 230.00 | 21.86 | 22.01 | 22.16 | 0.00 | - | 2 | 0 | 132.23% |
| IWM240520P00250000 | 2024-05-16 11:13AM EDT | 250.00 | 41.33 | 41.92 | 42.06 | 0.00 | - | - | 0 | 203.32% |
© 2024 Yahoo. Tutti i diritti riservati.