Italia markets close in 3 hours 43 minutes
FTSE MIB
34.199,61 -96,70 (-0,28%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,86 +0,23 (+0,28%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240531C00130000 | 2024-04-19 3:16PM EDT | 130.00 | 63.19 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| IWM240531C00150000 | 2024-04-23 11:42AM EDT | 150.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IWM240531C00160000 | 2024-04-12 3:14PM EDT | 160.00 | 39.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240531C00165000 | 2024-04-23 10:39AM EDT | 165.00 | 34.68 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| IWM240531C00170000 | 2024-04-29 11:10AM EDT | 170.00 | 30.81 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| IWM240531C00175000 | 2024-04-26 2:52PM EDT | 175.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 5 | 252 | 0.00% |
| IWM240531C00180000 | 2024-04-26 10:22AM EDT | 180.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| IWM240531C00181000 | 2024-04-19 10:28AM EDT | 181.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| IWM240531C00182500 | 2024-04-23 11:33AM EDT | 182.50 | 17.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| IWM240531C00184000 | 2024-04-24 10:12AM EDT | 184.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| IWM240531C00185000 | 2024-04-26 10:48AM EDT | 185.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| IWM240531C00186000 | 2024-04-26 9:30AM EDT | 186.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| IWM240531C00187000 | 2024-04-26 1:45PM EDT | 187.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| IWM240531C00187500 | 2024-04-29 3:59PM EDT | 187.50 | 14.13 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| IWM240531C00188000 | 2024-04-26 12:43PM EDT | 188.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 20 | 58 | 0.00% |
| IWM240531C00189000 | 2024-04-29 9:50AM EDT | 189.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| IWM240531C00190000 | 2024-04-29 3:27PM EDT | 190.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| IWM240531C00191000 | 2024-04-26 10:48AM EDT | 191.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| IWM240531C00192000 | 2024-04-29 11:33AM EDT | 192.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 51 | 74 | 0.00% |
| IWM240531C00192500 | 2024-04-26 11:52AM EDT | 192.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 0.00% |
| IWM240531C00193000 | 2024-04-29 10:00AM EDT | 193.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 45 | 95 | 0.00% |
| IWM240531C00194000 | 2024-04-29 2:32PM EDT | 194.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 5 | 836 | 0.00% |
| IWM240531C00195000 | 2024-04-29 3:10PM EDT | 195.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 11 | 308 | 0.00% |
| IWM240531C00196000 | 2024-04-29 3:17PM EDT | 196.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 9 | 147 | 0.00% |
| IWM240531C00197000 | 2024-04-29 11:29AM EDT | 197.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 124 | 0.00% |
| IWM240531C00197500 | 2024-04-29 4:05PM EDT | 197.50 | 6.42 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 0.00% |
| IWM240531C00198000 | 2024-04-29 2:55PM EDT | 198.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 33 | 301 | 0.00% |
| IWM240531C00199000 | 2024-04-29 3:47PM EDT | 199.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 49 | 260 | 0.00% |
| IWM240531C00200000 | 2024-04-29 3:59PM EDT | 200.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1,132 | 1,442 | 0.03% |
| IWM240531C00201000 | 2024-04-29 2:22PM EDT | 201.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 54 | 396 | 0.39% |
| IWM240531C00202000 | 2024-04-29 3:03PM EDT | 202.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 63 | 322 | 0.78% |
| IWM240531C00202500 | 2024-04-29 2:44PM EDT | 202.50 | 3.74 | 0.00 | 0.00 | 0.00 | - | 13 | 310 | 1.56% |
| IWM240531C00203000 | 2024-04-29 3:28PM EDT | 203.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 6,097 | 6,404 | 1.56% |
| IWM240531C00204000 | 2024-04-29 3:42PM EDT | 204.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 277 | 558 | 1.56% |
| IWM240531C00205000 | 2024-04-29 4:06PM EDT | 205.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 149 | 1,570 | 1.56% |
| IWM240531C00206000 | 2024-04-29 3:42PM EDT | 206.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 179 | 529 | 3.13% |
| IWM240531C00207000 | 2024-04-29 3:56PM EDT | 207.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 99 | 450 | 3.13% |
| IWM240531C00207500 | 2024-04-29 3:05PM EDT | 207.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 7 | 171 | 3.13% |
| IWM240531C00208000 | 2024-04-29 3:21PM EDT | 208.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 18 | 545 | 3.13% |
| IWM240531C00209000 | 2024-04-29 3:56PM EDT | 209.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 36 | 257 | 3.13% |
| IWM240531C00210000 | 2024-04-29 3:56PM EDT | 210.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 114 | 3,523 | 3.13% |
| IWM240531C00211000 | 2024-04-29 3:21PM EDT | 211.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 19 | 531 | 3.13% |
| IWM240531C00212000 | 2024-04-29 3:56PM EDT | 212.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 90 | 3,548 | 6.25% |
| IWM240531C00212500 | 2024-04-29 3:10PM EDT | 212.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 16 | 1,033 | 6.25% |
| IWM240531C00213000 | 2024-04-29 1:06PM EDT | 213.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6,079 | 6,317 | 6.25% |
| IWM240531C00214000 | 2024-04-29 3:59PM EDT | 214.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 17 | 866 | 6.25% |
| IWM240531C00215000 | 2024-04-29 1:24PM EDT | 215.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 303 | 6.25% |
| IWM240531C00216000 | 2024-04-29 3:30PM EDT | 216.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 22 | 126 | 6.25% |
| IWM240531C00217000 | 2024-04-29 3:30PM EDT | 217.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 6.25% |
| IWM240531C00217500 | 2024-04-29 12:42PM EDT | 217.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 141 | 6.25% |
| IWM240531C00218000 | 2024-04-29 9:58AM EDT | 218.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 6.25% |
| IWM240531C00219000 | 2024-04-29 9:36AM EDT | 219.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 6.25% |
| IWM240531C00220000 | 2024-04-29 3:57PM EDT | 220.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 524 | 6.25% |
| IWM240531C00225000 | 2024-04-29 1:43PM EDT | 225.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 6.25% |
| IWM240531C00230000 | 2024-04-29 3:57PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 332 | 12.50% |
| IWM240531C00235000 | 2024-04-29 9:43AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 760 | 12.50% |
| IWM240531C00240000 | 2024-04-24 9:30AM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| IWM240531C00245000 | 2024-04-19 10:42AM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 201 | 12.50% |
| IWM240531C00250000 | 2024-04-15 12:47PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IWM240531C00260000 | 2024-04-15 12:02PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 220 | 25.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240531P00110000 | 2024-04-22 9:37AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IWM240531P00115000 | 2024-04-16 10:03AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IWM240531P00120000 | 2024-04-17 3:53PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IWM240531P00130000 | 2024-04-18 12:01PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| IWM240531P00135000 | 2024-04-23 3:26PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| IWM240531P00140000 | 2024-04-25 9:46AM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 230 | 25.00% |
| IWM240531P00150000 | 2024-04-29 10:14AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 25.00% |
| IWM240531P00155000 | 2024-04-29 12:52PM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| IWM240531P00160000 | 2024-04-29 10:17AM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 590 | 12.50% |
| IWM240531P00165000 | 2024-04-29 11:25AM EDT | 165.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 649 | 12.50% |
| IWM240531P00170000 | 2024-04-29 3:59PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 623 | 12.50% |
| IWM240531P00175000 | 2024-04-29 3:46PM EDT | 175.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 559 | 4,049 | 12.50% |
| IWM240531P00180000 | 2024-04-29 3:56PM EDT | 180.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 114 | 6,291 | 6.25% |
| IWM240531P00181000 | 2024-04-29 3:56PM EDT | 181.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 543 | 6.25% |
| IWM240531P00182500 | 2024-04-29 3:54PM EDT | 182.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 32 | 899 | 6.25% |
| IWM240531P00184000 | 2024-04-29 3:55PM EDT | 184.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 15 | 1,154 | 6.25% |
| IWM240531P00185000 | 2024-04-29 3:58PM EDT | 185.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 124 | 5,158 | 6.25% |
| IWM240531P00186000 | 2024-04-29 3:56PM EDT | 186.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 90 | 434 | 6.25% |
| IWM240531P00187000 | 2024-04-29 4:05PM EDT | 187.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 32 | 696 | 6.25% |
| IWM240531P00187500 | 2024-04-29 2:49PM EDT | 187.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 41 | 488 | 6.25% |
| IWM240531P00188000 | 2024-04-29 3:31PM EDT | 188.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,020 | 1,091 | 6.25% |
| IWM240531P00189000 | 2024-04-29 3:31PM EDT | 189.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 26 | 180 | 3.13% |
| IWM240531P00190000 | 2024-04-29 3:58PM EDT | 190.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 284 | 6,155 | 3.13% |
| IWM240531P00191000 | 2024-04-29 2:38PM EDT | 191.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 10 | 264 | 3.13% |
| IWM240531P00192000 | 2024-04-29 3:46PM EDT | 192.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 48 | 234 | 3.13% |
| IWM240531P00192500 | 2024-04-29 2:50PM EDT | 192.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 7 | 175 | 3.13% |
| IWM240531P00193000 | 2024-04-29 4:08PM EDT | 193.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 26 | 2,912 | 3.13% |
| IWM240531P00194000 | 2024-04-29 2:50PM EDT | 194.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 20 | 8,277 | 3.13% |
| IWM240531P00195000 | 2024-04-29 4:08PM EDT | 195.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 227 | 623 | 1.56% |
| IWM240531P00196000 | 2024-04-29 3:06PM EDT | 196.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 151 | 1,685 | 1.56% |
| IWM240531P00197000 | 2024-04-29 1:48PM EDT | 197.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 613 | 842 | 1.56% |
| IWM240531P00197500 | 2024-04-29 2:49PM EDT | 197.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 6 | 147 | 0.78% |
| IWM240531P00198000 | 2024-04-29 3:56PM EDT | 198.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 36 | 1,015 | 0.78% |
| IWM240531P00199000 | 2024-04-29 3:56PM EDT | 199.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 108 | 452 | 0.39% |
| IWM240531P00200000 | 2024-04-29 3:59PM EDT | 200.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1,212 | 1,563 | 0.00% |
| IWM240531P00201000 | 2024-04-29 3:28PM EDT | 201.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 9 | 131 | 0.00% |
| IWM240531P00202000 | 2024-04-29 3:42PM EDT | 202.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 10 | 249 | 0.00% |
| IWM240531P00202500 | 2024-04-29 3:51PM EDT | 202.50 | 5.63 | 0.00 | 0.00 | 0.00 | - | 3 | 195 | 0.00% |
| IWM240531P00203000 | 2024-04-29 3:56PM EDT | 203.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 61 | 200 | 0.00% |
| IWM240531P00204000 | 2024-04-29 10:30AM EDT | 204.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| IWM240531P00205000 | 2024-04-29 3:23PM EDT | 205.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.00% |
| IWM240531P00206000 | 2024-04-29 9:50AM EDT | 206.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| IWM240531P00207000 | 2024-04-29 11:51AM EDT | 207.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| IWM240531P00207500 | 2024-04-23 10:19AM EDT | 207.50 | 10.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240531P00208000 | 2024-04-29 10:12AM EDT | 208.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| IWM240531P00209000 | 2024-04-16 9:59AM EDT | 209.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWM240531P00210000 | 2024-04-29 10:20AM EDT | 210.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| IWM240531P00211000 | 2024-04-19 3:54PM EDT | 211.00 | 18.34 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| IWM240531P00212000 | 2024-04-29 4:03PM EDT | 212.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IWM240531P00212500 | 2024-04-29 4:03PM EDT | 212.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240531P00213000 | 2024-04-17 11:55AM EDT | 213.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240531P00215000 | 2024-04-25 10:00AM EDT | 215.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.