Italia markets close in 1 hour 32 minutes
FTSE MIB
34.831,16 -567,66 (-1,60%) Dow Jones
39.996,06 -7,53 (-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'acquistoper21 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240521C00190000 | 2024-05-16 3:35PM EDT | 190.00 | 18.55 | 17.94 | 18.09 | 0.00 | - | - | 15 | 0.00% |
| IWM240521C00193000 | 2024-05-09 2:36PM EDT | 193.00 | 12.59 | 14.96 | 15.09 | 0.00 | - | 6 | 6 | 0.00% |
| IWM240521C00194000 | 2024-05-17 9:35AM EDT | 194.00 | 13.88 | 13.96 | 14.09 | 0.00 | - | 1 | 13 | 0.00% |
| IWM240521C00195000 | 2024-05-16 9:35AM EDT | 195.00 | 13.86 | 12.79 | 12.92 | 0.00 | - | 1 | 12 | 0.00% |
| IWM240521C00196000 | 2024-05-20 9:31AM EDT | 196.00 | 12.05 | 11.96 | 12.10 | +0.01 | +0.08% | 18 | 18 | 0.00% |
| IWM240521C00197000 | 2024-05-15 3:59PM EDT | 197.00 | 12.43 | 10.91 | 11.04 | 0.00 | - | 5 | 6 | 0.00% |
| IWM240521C00198000 | 2024-05-20 9:32AM EDT | 198.00 | 10.47 | 9.97 | 10.10 | +0.58 | +5.86% | 75 | 4 | 0.00% |
| IWM240521C00199000 | 2024-05-15 3:59PM EDT | 199.00 | 10.45 | 8.95 | 9.08 | 0.00 | - | - | 22 | 0.00% |
| IWM240521C00200000 | 2024-05-20 9:36AM EDT | 200.00 | 8.04 | 7.90 | 8.03 | -0.30 | -3.60% | 77 | 12 | 0.00% |
| IWM240521C00201000 | 2024-05-17 11:50AM EDT | 201.00 | 7.07 | 6.78 | 6.91 | 0.00 | - | 3 | 51 | 0.00% |
| IWM240521C00202000 | 2024-05-20 9:31AM EDT | 202.00 | 6.39 | 5.99 | 6.11 | +0.04 | +0.63% | 9 | 103 | 0.00% |
| IWM240521C00203000 | 2024-05-17 11:42AM EDT | 203.00 | 5.05 | 5.00 | 5.11 | 0.00 | - | 1 | 129 | 0.00% |
| IWM240521C00204000 | 2024-05-20 9:30AM EDT | 204.00 | 4.10 | 3.92 | 4.05 | -0.01 | -0.24% | 2 | 203 | 0.00% |
| IWM240521C00205000 | 2024-05-20 9:31AM EDT | 205.00 | 3.46 | 3.07 | 3.18 | +0.33 | +10.54% | 66 | 1,074 | 0.00% |
| IWM240521C00206000 | 2024-05-17 4:10PM EDT | 206.00 | 2.71 | 2.19 | 2.28 | +0.40 | +17.32% | 7 | 230 | 0.00% |
| IWM240521C00207000 | 2024-05-20 9:39AM EDT | 207.00 | 1.38 | 1.31 | 1.37 | -0.23 | -14.29% | 9 | 251 | 0.00% |
| IWM240521C00208000 | 2024-05-20 9:42AM EDT | 208.00 | 0.80 | 0.74 | 0.76 | -0.18 | -19.35% | 760 | 1,659 | 8.30% |
| IWM240521C00209000 | 2024-05-20 9:42AM EDT | 209.00 | 0.41 | 0.36 | 0.38 | -0.13 | -24.53% | 476 | 1,521 | 10.06% |
| IWM240521C00210000 | 2024-05-20 9:40AM EDT | 210.00 | 0.18 | 0.18 | 0.19 | -0.11 | -37.93% | 116 | 4,766 | 11.57% |
| IWM240521C00211000 | 2024-05-20 9:42AM EDT | 211.00 | 0.09 | 0.08 | 0.09 | -0.06 | -37.50% | 43 | 581 | 12.70% |
| IWM240521C00212000 | 2024-05-20 9:39AM EDT | 212.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 112 | 449 | 14.16% |
| IWM240521C00213000 | 2024-05-20 9:30AM EDT | 213.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 11 | 537 | 16.60% |
| IWM240521C00214000 | 2024-05-20 9:32AM EDT | 214.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 210 | 18.56% |
| IWM240521C00215000 | 2024-05-20 9:38AM EDT | 215.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 50 | 497 | 19.92% |
| IWM240521C00216000 | 2024-05-17 3:38PM EDT | 216.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 102 | 427 | 22.27% |
| IWM240521C00217000 | 2024-05-20 9:38AM EDT | 217.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 10 | 96 | 22.66% |
| IWM240521C00218000 | 2024-05-17 9:43AM EDT | 218.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 25.00% |
| IWM240521C00219000 | 2024-05-16 10:54AM EDT | 219.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 22 | 27.34% |
| IWM240521C00220000 | 2024-05-20 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 171 | 29.69% |
| IWM240521C00230000 | 2024-05-14 3:17PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 102 | 50.00% |
Opzioni di venditaper21 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240521P00170000 | 2024-05-13 9:50AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 40 | 90.63% |
| IWM240521P00180000 | 2024-05-13 4:07PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 53 | 52 | 68.75% |
| IWM240521P00190000 | 2024-05-17 1:42PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 91 | 47.66% |
| IWM240521P00191000 | 2024-05-16 2:42PM EDT | 191.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 64 | 45.31% |
| IWM240521P00192000 | 2024-05-17 4:13PM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 42.97% |
| IWM240521P00193000 | 2024-05-17 9:30AM EDT | 193.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 90 | 40.63% |
| IWM240521P00194000 | 2024-05-15 11:16AM EDT | 194.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 268 | 38.28% |
| IWM240521P00195000 | 2024-05-20 9:37AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 482 | 35.94% |
| IWM240521P00196000 | 2024-05-17 2:36PM EDT | 196.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 435 | 33.59% |
| IWM240521P00197000 | 2024-05-20 9:36AM EDT | 197.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 139 | 33.59% |
| IWM240521P00198000 | 2024-05-17 4:03PM EDT | 198.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 309 | 30.86% |
| IWM240521P00199000 | 2024-05-17 3:57PM EDT | 199.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 215 | 28.13% |
| IWM240521P00200000 | 2024-05-20 9:38AM EDT | 200.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 35 | 975 | 25.78% |
| IWM240521P00201000 | 2024-05-17 3:33PM EDT | 201.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 255 | 24.41% |
| IWM240521P00202000 | 2024-05-20 9:36AM EDT | 202.00 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 7 | 157 | 21.49% |
| IWM240521P00203000 | 2024-05-20 9:42AM EDT | 203.00 | 0.03 | 0.03 | 0.04 | -0.02 | -33.33% | 194 | 227 | 19.53% |
| IWM240521P00204000 | 2024-05-20 9:43AM EDT | 204.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 68 | 496 | 17.97% |
| IWM240521P00205000 | 2024-05-20 9:42AM EDT | 205.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 147 | 667 | 16.90% |
| IWM240521P00206000 | 2024-05-20 9:42AM EDT | 206.00 | 0.21 | 0.21 | 0.22 | -0.07 | -25.00% | 139 | 903 | 16.36% |
| IWM240521P00207000 | 2024-05-20 9:42AM EDT | 207.00 | 0.43 | 0.44 | 0.46 | -0.10 | -18.18% | 164 | 377 | 16.68% |
| IWM240521P00208000 | 2024-05-20 9:41AM EDT | 208.00 | 0.92 | 0.88 | 0.90 | +0.01 | +1.11% | 197 | 1,601 | 17.99% |
| IWM240521P00209000 | 2024-05-20 9:40AM EDT | 209.00 | 1.52 | 1.38 | 1.44 | +0.04 | +2.70% | 28 | 173 | 18.46% |
| IWM240521P00210000 | 2024-05-20 9:40AM EDT | 210.00 | 2.34 | 2.30 | 2.41 | +0.11 | +4.93% | 6 | 102 | 24.32% |
| IWM240521P00211000 | 2024-05-20 9:37AM EDT | 211.00 | 3.11 | 3.12 | 3.23 | +0.07 | +2.30% | 3 | 95 | 26.51% |
| IWM240521P00212000 | 2024-05-15 3:55PM EDT | 212.00 | 3.21 | 4.14 | 4.26 | 0.00 | - | - | 47 | 32.13% |
| IWM240521P00213000 | 2024-05-16 10:20AM EDT | 213.00 | 4.47 | 5.16 | 5.28 | 0.00 | - | - | 209 | 37.31% |
| IWM240521P00214000 | 2024-05-17 9:43AM EDT | 214.00 | 6.23 | 5.97 | 6.08 | 0.00 | - | 2 | 5 | 37.01% |
| IWM240521P00216000 | 2024-05-17 3:59PM EDT | 216.00 | 7.94 | 7.95 | 8.07 | 0.00 | - | 3 | 3 | 44.87% |
| IWM240521P00218000 | 2024-05-15 1:31PM EDT | 218.00 | 9.05 | 10.15 | 10.23 | 0.00 | - | - | 0 | 56.06% |
| IWM240521P00219000 | 2024-05-15 12:02PM EDT | 219.00 | 10.37 | 10.95 | 11.07 | 0.00 | - | - | 0 | 54.20% |
| IWM240521P00220000 | 2024-05-15 12:52PM EDT | 220.00 | 10.79 | 11.94 | 12.07 | 0.00 | - | - | 6 | 57.52% |
| IWM240521P00230000 | 2024-05-17 3:59PM EDT | 230.00 | 21.97 | 21.93 | 22.07 | 0.00 | - | 6 | 2 | 89.55% |
© 2024 Yahoo. Tutti i diritti riservati.