Italia markets closed
Dow Jones
37.913,89 -472,20 (-1,23%) Nasdaq
15.764,06 -219,02 (-1,37%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0678 -0,0047 (-0,44%) Bitcoin EUR
56.284,50 -2.370,36 (-4,04%) CMC Crypto 200
1.289,65 -49,41 (-3,69%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:23PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00110000 | 2024-04-17 12:49PM EDT | 110.00 | 84.14 | 87.07 | 87.23 | 0.00 | - | - | 4 | 124.71% |
| IWM240524C00130000 | 2024-04-19 3:15PM EDT | 130.00 | 63.09 | 67.23 | 67.38 | 0.00 | - | 3 | 3 | 96.83% |
| IWM240524C00135000 | 2024-04-18 10:15AM EDT | 135.00 | 59.94 | 62.16 | 62.35 | 0.00 | - | - | 23 | 88.28% |
| IWM240524C00140000 | 2024-04-19 3:10PM EDT | 140.00 | 52.88 | 57.31 | 57.45 | 0.00 | - | 3 | 3 | 83.62% |
| IWM240524C00145000 | 2024-04-19 1:52PM EDT | 145.00 | 49.23 | 52.26 | 52.42 | 0.00 | - | 14 | 14 | 75.73% |
| IWM240524C00150000 | 2024-04-19 3:15PM EDT | 150.00 | 43.32 | 47.28 | 47.43 | 0.00 | - | 6 | 6 | 69.09% |
| IWM240524C00155000 | 2024-04-19 3:00PM EDT | 155.00 | 37.86 | 42.31 | 42.45 | 0.00 | - | 3 | 8 | 62.67% |
| IWM240524C00160000 | 2024-04-26 3:24PM EDT | 160.00 | 39.38 | 37.41 | 37.56 | 0.00 | - | 2 | 2 | 57.45% |
| IWM240524C00165000 | 2024-04-19 3:06PM EDT | 165.00 | 28.17 | 32.41 | 32.61 | 0.00 | - | 4 | 4 | 51.03% |
| IWM240524C00170000 | 2024-04-26 10:22AM EDT | 170.00 | 29.19 | 27.52 | 27.67 | 0.00 | - | 1 | 80 | 46.07% |
| IWM240524C00175000 | 2024-04-24 9:30AM EDT | 175.00 | 24.30 | 22.57 | 22.70 | 0.00 | - | 1 | 15 | 39.50% |
| IWM240524C00180000 | 2024-04-29 1:08PM EDT | 180.00 | 19.13 | 17.74 | 17.86 | -2.04 | -9.64% | 1 | 40 | 33.89% |
| IWM240524C00181000 | 2024-04-26 10:22AM EDT | 181.00 | 18.56 | 16.83 | 16.97 | 0.00 | - | 1 | 13 | 33.33% |
| IWM240524C00182000 | 2024-04-26 10:22AM EDT | 182.00 | 17.63 | 15.89 | 16.01 | 0.00 | - | 1 | 14 | 32.17% |
| IWM240524C00183000 | 2024-04-22 3:36PM EDT | 183.00 | 14.34 | 15.06 | 15.10 | 0.00 | - | 10 | 36 | 31.35% |
| IWM240524C00184000 | 2024-04-29 11:38AM EDT | 184.00 | 16.76 | 14.12 | 14.25 | 0.00 | - | 8 | 21 | 30.90% |
| IWM240524C00185000 | 2024-04-30 1:25PM EDT | 185.00 | 13.36 | 13.22 | 13.30 | -2.69 | -16.76% | 12 | 119 | 29.68% |
| IWM240524C00186000 | 2024-04-30 2:26PM EDT | 186.00 | 12.44 | 12.40 | 12.48 | -1.16 | -8.53% | 10 | 60 | 29.27% |
| IWM240524C00187500 | 2024-04-30 2:26PM EDT | 187.50 | 11.16 | 11.06 | 11.15 | -0.99 | -8.15% | 17 | 57 | 27.88% |
| IWM240524C00189000 | 2024-04-30 10:23AM EDT | 189.00 | 10.98 | 9.91 | 9.97 | +0.46 | +4.37% | 34 | 23 | 27.20% |
| IWM240524C00190000 | 2024-04-29 9:40AM EDT | 190.00 | 11.72 | 9.09 | 9.18 | 0.00 | - | 10 | 50 | 26.59% |
| IWM240524C00191000 | 2024-04-26 11:08AM EDT | 191.00 | 9.70 | 8.29 | 8.35 | 0.00 | - | 20 | 26 | 25.66% |
| IWM240524C00192000 | 2024-04-30 9:30AM EDT | 192.00 | 8.60 | 7.57 | 7.64 | -1.17 | -11.98% | 2 | 199 | 25.27% |
| IWM240524C00192500 | 2024-04-26 3:54PM EDT | 192.50 | 8.75 | 7.21 | 7.27 | 0.00 | - | 1 | 83 | 24.94% |
| IWM240524C00193000 | 2024-04-30 9:55AM EDT | 193.00 | 7.82 | 6.87 | 6.96 | -1.28 | -14.07% | 7 | 119 | 24.90% |
| IWM240524C00194000 | 2024-04-30 12:41PM EDT | 194.00 | 6.20 | 6.19 | 6.26 | -2.35 | -27.49% | 8 | 173 | 24.29% |
| IWM240524C00195000 | 2024-04-30 12:58PM EDT | 195.00 | 5.67 | 5.62 | 5.67 | -2.10 | -27.03% | 9 | 908 | 24.09% |
| IWM240524C00196000 | 2024-04-30 12:50PM EDT | 196.00 | 5.00 | 4.97 | 5.00 | -1.79 | -26.36% | 14 | 397 | 23.34% |
| IWM240524C00197000 | 2024-04-30 3:02PM EDT | 197.00 | 4.40 | 4.39 | 4.43 | -1.96 | -30.82% | 87 | 442 | 22.93% |
| IWM240524C00197500 | 2024-04-30 3:03PM EDT | 197.50 | 4.17 | 4.14 | 4.17 | -1.21 | -22.49% | 21 | 261 | 22.79% |
| IWM240524C00198000 | 2024-04-30 2:20PM EDT | 198.00 | 3.95 | 3.93 | 3.96 | -1.64 | -29.34% | 36 | 880 | 22.84% |
| IWM240524C00199000 | 2024-04-30 2:15PM EDT | 199.00 | 3.48 | 3.44 | 3.47 | -1.55 | -30.82% | 5 | 877 | 22.49% |
| IWM240524C00200000 | 2024-04-30 2:09PM EDT | 200.00 | 3.04 | 2.97 | 3.00 | -1.43 | -31.99% | 60 | 1,462 | 22.06% |
| IWM240524C00201000 | 2024-04-30 10:24AM EDT | 201.00 | 3.15 | 2.57 | 2.60 | -0.89 | -22.03% | 43 | 416 | 21.80% |
| IWM240524C00202000 | 2024-04-30 12:43PM EDT | 202.00 | 2.17 | 2.21 | 2.24 | -1.16 | -34.83% | 108 | 479 | 21.57% |
| IWM240524C00202500 | 2024-04-29 3:29PM EDT | 202.50 | 3.11 | 2.05 | 2.07 | 0.00 | - | 12 | 192 | 21.44% |
| IWM240524C00203000 | 2024-04-30 1:54PM EDT | 203.00 | 2.00 | 1.91 | 1.93 | -1.13 | -36.10% | 35 | 347 | 21.42% |
| IWM240524C00204000 | 2024-04-30 3:03PM EDT | 204.00 | 1.62 | 1.60 | 1.62 | -1.03 | -38.87% | 66 | 1,123 | 21.09% |
| IWM240524C00205000 | 2024-04-30 2:55PM EDT | 205.00 | 1.32 | 1.34 | 1.37 | -0.83 | -38.60% | 54 | 1,089 | 20.94% |
| IWM240524C00206000 | 2024-04-30 2:38PM EDT | 206.00 | 1.19 | 1.12 | 1.14 | -0.74 | -38.34% | 54 | 1,025 | 20.70% |
| IWM240524C00207000 | 2024-04-30 2:44PM EDT | 207.00 | 0.97 | 0.94 | 0.95 | -0.57 | -37.01% | 17 | 493 | 20.56% |
| IWM240524C00207500 | 2024-04-30 3:04PM EDT | 207.50 | 0.86 | 0.85 | 0.87 | -0.61 | -41.50% | 2 | 885 | 20.53% |
| IWM240524C00208000 | 2024-04-30 3:00PM EDT | 208.00 | 0.76 | 0.77 | 0.79 | -0.63 | -45.32% | 16 | 425 | 20.46% |
| IWM240524C00209000 | 2024-04-30 2:02PM EDT | 209.00 | 0.69 | 0.63 | 0.64 | -0.43 | -38.39% | 15 | 315 | 20.25% |
| IWM240524C00210000 | 2024-04-30 3:03PM EDT | 210.00 | 0.51 | 0.51 | 0.52 | -0.47 | -47.96% | 1,641 | 3,401 | 20.12% |
| IWM240524C00211000 | 2024-04-30 2:00PM EDT | 211.00 | 0.44 | 0.41 | 0.43 | -0.35 | -44.30% | 7 | 265 | 20.12% |
| IWM240524C00212000 | 2024-04-30 1:31PM EDT | 212.00 | 0.35 | 0.34 | 0.35 | -0.29 | -45.31% | 9 | 3,110 | 20.07% |
| IWM240524C00212500 | 2024-04-29 11:31AM EDT | 212.50 | 0.61 | 0.30 | 0.31 | 0.00 | - | 41 | 168 | 19.97% |
| IWM240524C00213000 | 2024-04-30 12:31PM EDT | 213.00 | 0.29 | 0.27 | 0.28 | -0.32 | -52.46% | 44 | 181 | 19.97% |
| IWM240524C00214000 | 2024-04-30 11:40AM EDT | 214.00 | 0.22 | 0.22 | 0.23 | -0.22 | -50.00% | 4 | 84 | 20.02% |
| IWM240524C00215000 | 2024-04-30 2:50PM EDT | 215.00 | 0.18 | 0.18 | 0.19 | -0.17 | -48.57% | 354 | 168 | 20.12% |
| IWM240524C00216000 | 2024-04-30 1:36PM EDT | 216.00 | 0.15 | 0.15 | 0.16 | -0.16 | -51.61% | 18 | 175 | 20.26% |
| IWM240524C00217000 | 2024-04-29 3:46PM EDT | 217.00 | 0.26 | 0.13 | 0.14 | 0.00 | - | 8 | 515 | 20.56% |
| IWM240524C00217500 | 2024-04-29 9:36AM EDT | 217.50 | 0.31 | 0.12 | 0.13 | 0.00 | - | 3 | 86 | 20.70% |
| IWM240524C00218000 | 2024-04-26 3:53PM EDT | 218.00 | 0.14 | 0.11 | 0.12 | -0.07 | -33.33% | 1 | 31 | 20.80% |
| IWM240524C00219000 | 2024-04-30 10:18AM EDT | 219.00 | 0.13 | 0.09 | 0.10 | -0.06 | -31.58% | 1 | 314 | 20.90% |
| IWM240524C00220000 | 2024-04-30 2:50PM EDT | 220.00 | 0.08 | 0.08 | 0.09 | -0.11 | -57.89% | 2 | 97 | 21.29% |
| IWM240524C00221000 | 2024-04-29 1:42PM EDT | 221.00 | 0.14 | 0.07 | 0.08 | 0.00 | - | 2 | 130 | 21.58% |
| IWM240524C00222000 | 2024-04-29 2:02PM EDT | 222.00 | 0.13 | 0.06 | 0.07 | 0.00 | - | 3 | 227 | 21.88% |
| IWM240524C00222500 | 2024-04-29 11:59AM EDT | 222.50 | 0.11 | 0.05 | 0.06 | 0.00 | - | 6 | 57 | 21.78% |
| IWM240524C00225000 | 2024-04-30 11:46AM EDT | 225.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 51 | 335 | 22.85% |
| IWM240524C00230000 | 2024-04-30 12:11PM EDT | 230.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 445 | 24.41% |
| IWM240524C00235000 | 2024-04-29 2:08PM EDT | 235.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 645 | 26.17% |
| IWM240524C00240000 | 2024-04-24 10:01AM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 206 | 26.95% |
| IWM240524C00245000 | 2024-04-23 10:46AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 452 | 29.30% |
| IWM240524C00250000 | 2024-04-18 10:58AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 32.03% |
| IWM240524C00255000 | 2024-04-15 10:28AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 320 | 34.38% |
| IWM240524C00260000 | 2024-04-15 12:02PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 221 | 36.33% |
| IWM240524C00275000 | 2024-04-09 1:05PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 656 | 42.97% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524P00120000 | 2024-04-19 10:48AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 59.38% |
| IWM240524P00125000 | 2024-04-19 11:57AM EDT | 125.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 54.69% |
| IWM240524P00140000 | 2024-04-30 2:45PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 11 | 47.66% |
| IWM240524P00145000 | 2024-04-15 11:22AM EDT | 145.00 | 0.13 | 0.02 | 0.03 | 0.00 | - | 1 | 3 | 44.92% |
| IWM240524P00150000 | 2024-04-29 12:18PM EDT | 150.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 1,279 | 41.60% |
| IWM240524P00155000 | 2024-04-30 1:51PM EDT | 155.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 15 | 367 | 38.09% |
| IWM240524P00160000 | 2024-04-30 12:18PM EDT | 160.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 165 | 994 | 34.96% |
| IWM240524P00165000 | 2024-04-29 12:43PM EDT | 165.00 | 0.07 | 0.08 | 0.09 | 0.00 | - | 5 | 667 | 31.45% |
| IWM240524P00170000 | 2024-04-30 10:46AM EDT | 170.00 | 0.11 | 0.12 | 0.13 | +0.01 | +10.00% | 51 | 1,005 | 28.27% |
| IWM240524P00175000 | 2024-04-30 2:50PM EDT | 175.00 | 0.20 | 0.20 | 0.21 | +0.05 | +33.33% | 43 | 877 | 25.49% |
| IWM240524P00180000 | 2024-04-30 2:50PM EDT | 180.00 | 0.37 | 0.37 | 0.38 | +0.10 | +37.04% | 526 | 5,203 | 23.15% |
| IWM240524P00181000 | 2024-04-30 2:15PM EDT | 181.00 | 0.40 | 0.42 | 0.44 | +0.09 | +29.03% | 4 | 56 | 22.80% |
| IWM240524P00182000 | 2024-04-30 11:44AM EDT | 182.00 | 0.48 | 0.49 | 0.50 | +0.12 | +33.33% | 7 | 134 | 22.36% |
| IWM240524P00183000 | 2024-04-30 1:16PM EDT | 183.00 | 0.57 | 0.56 | 0.58 | +0.14 | +32.56% | 2,544 | 253 | 22.05% |
| IWM240524P00184000 | 2024-04-30 1:27PM EDT | 184.00 | 0.64 | 0.65 | 0.67 | +0.19 | +42.22% | 5 | 1,362 | 21.70% |
| IWM240524P00185000 | 2024-04-30 2:24PM EDT | 185.00 | 0.74 | 0.76 | 0.78 | +0.23 | +45.10% | 66 | 1,930 | 21.44% |
| IWM240524P00186000 | 2024-04-30 1:43PM EDT | 186.00 | 0.87 | 0.89 | 0.91 | +0.30 | +52.63% | 111 | 1,182 | 21.19% |
| IWM240524P00187500 | 2024-04-30 3:04PM EDT | 187.50 | 1.12 | 1.10 | 1.13 | +0.37 | +49.33% | 5 | 395 | 20.74% |
| IWM240524P00189000 | 2024-04-30 1:43PM EDT | 189.00 | 1.35 | 1.37 | 1.39 | +0.45 | +50.00% | 139 | 230 | 20.24% |
| IWM240524P00190000 | 2024-04-30 3:07PM EDT | 190.00 | 1.60 | 1.58 | 1.60 | +0.59 | +59.00% | 369 | 4,060 | 19.96% |
| IWM240524P00191000 | 2024-04-30 2:33PM EDT | 191.00 | 1.79 | 1.84 | 1.86 | +0.53 | +42.06% | 1,184 | 4,053 | 19.80% |
| IWM240524P00192000 | 2024-04-30 2:33PM EDT | 192.00 | 2.05 | 2.11 | 2.13 | +0.68 | +49.64% | 71 | 982 | 19.52% |
| IWM240524P00192500 | 2024-04-30 2:45PM EDT | 192.50 | 2.21 | 2.23 | 2.26 | +0.75 | +51.37% | 49 | 319 | 19.29% |
| IWM240524P00193000 | 2024-04-30 1:58PM EDT | 193.00 | 2.24 | 2.41 | 2.43 | +0.66 | +41.77% | 76 | 569 | 19.23% |
| IWM240524P00194000 | 2024-04-30 3:06PM EDT | 194.00 | 2.70 | 2.75 | 2.77 | +0.80 | +42.11% | 131 | 1,010 | 18.96% |
| IWM240524P00195000 | 2024-04-30 2:56PM EDT | 195.00 | 3.20 | 3.10 | 3.12 | +1.07 | +50.23% | 192 | 1,675 | 18.57% |
| IWM240524P00196000 | 2024-04-30 2:33PM EDT | 196.00 | 3.45 | 3.50 | 3.52 | +1.14 | +49.35% | 31 | 3,240 | 18.21% |
| IWM240524P00197000 | 2024-04-30 12:46PM EDT | 197.00 | 3.82 | 3.96 | 3.99 | +1.16 | +43.61% | 54 | 992 | 18.01% |
| IWM240524P00197500 | 2024-04-30 1:31PM EDT | 197.50 | 4.15 | 4.20 | 4.23 | +1.30 | +45.61% | 58 | 400 | 17.85% |
| IWM240524P00198000 | 2024-04-30 3:02PM EDT | 198.00 | 4.46 | 4.43 | 4.47 | +1.39 | +45.28% | 120 | 1,842 | 17.64% |
| IWM240524P00199000 | 2024-04-30 2:59PM EDT | 199.00 | 5.05 | 4.96 | 5.00 | +1.50 | +42.25% | 58 | 958 | 17.30% |
| IWM240524P00200000 | 2024-04-30 2:17PM EDT | 200.00 | 5.41 | 5.54 | 5.59 | +1.44 | +36.27% | 57 | 1,700 | 17.02% |
| IWM240524P00201000 | 2024-04-30 1:20PM EDT | 201.00 | 6.12 | 6.10 | 6.17 | +1.60 | +35.40% | 27 | 230 | 16.44% |
| IWM240524P00202000 | 2024-04-30 12:55PM EDT | 202.00 | 6.86 | 6.80 | 6.86 | +1.95 | +39.71% | 15 | 162 | 16.20% |
| IWM240524P00202500 | 2024-04-30 1:09PM EDT | 202.50 | 7.07 | 7.09 | 7.16 | -1.52 | -17.69% | 11 | 136 | 15.70% |
| IWM240524P00203000 | 2024-04-30 1:51PM EDT | 203.00 | 7.26 | 7.44 | 7.51 | +1.75 | +31.76% | 34 | 201 | 15.41% |
| IWM240524P00204000 | 2024-04-30 3:02PM EDT | 204.00 | 8.29 | 8.13 | 8.21 | +2.39 | +40.51% | 14 | 125 | 14.53% |
| IWM240524P00205000 | 2024-04-30 2:50PM EDT | 205.00 | 9.10 | 8.95 | 9.07 | +2.50 | +37.88% | 46 | 196 | 14.54% |
| IWM240524P00206000 | 2024-04-30 9:50AM EDT | 206.00 | 8.53 | 9.79 | 9.88 | +0.93 | +12.24% | 1 | 164 | 13.72% |
| IWM240524P00207000 | 2024-04-29 10:38AM EDT | 207.00 | 8.17 | 10.56 | 10.67 | 0.00 | - | 10 | 144 | 11.52% |
| IWM240524P00207500 | 2024-04-29 10:20AM EDT | 207.50 | 8.71 | 10.98 | 11.09 | 0.00 | - | 1 | 121 | 9.38% |
| IWM240524P00208000 | 2024-04-25 2:54PM EDT | 208.00 | 12.52 | 11.48 | 11.59 | 0.00 | - | 51 | 66 | 9.67% |
| IWM240524P00209000 | 2024-04-30 11:25AM EDT | 209.00 | 11.70 | 12.30 | 12.42 | +0.30 | +2.63% | 3 | 22 | 0.00% |
| IWM240524P00210000 | 2024-04-29 3:06PM EDT | 210.00 | 11.30 | 13.30 | 13.42 | 0.00 | - | 24 | 6 | 0.00% |
| IWM240524P00211000 | 2024-04-29 12:31PM EDT | 211.00 | 11.15 | 14.25 | 14.37 | 0.00 | - | 6 | 24 | 0.00% |
| IWM240524P00212000 | 2024-04-29 12:34PM EDT | 212.00 | 11.90 | 15.21 | 15.35 | 0.00 | - | 4 | 5 | 0.00% |
| IWM240524P00213000 | 2024-04-10 9:35AM EDT | 213.00 | 12.65 | 16.12 | 16.25 | 0.00 | - | 20 | 0 | 0.00% |
| IWM240524P00214000 | 2024-04-05 3:25PM EDT | 214.00 | 11.07 | 17.09 | 17.24 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240524P00215000 | 2024-04-15 9:37AM EDT | 215.00 | 15.35 | 18.17 | 18.31 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240524P00217500 | 2024-04-12 3:42PM EDT | 217.50 | 19.25 | 20.66 | 20.80 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240524P00218000 | 2024-04-12 3:42PM EDT | 218.00 | 19.72 | 21.18 | 21.31 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240524P00220000 | 2024-04-26 9:46AM EDT | 220.00 | 21.95 | 23.15 | 23.31 | 0.00 | - | 49 | 49 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.