Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.115,76 -744,12 (-1,24%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241231C00100000 | 2024-04-18 10:04AM EDT | 100.00 | 96.29 | 100.49 | 101.20 | 0.00 | - | 1 | 38 | 59.27% |
| IWM241231C00125000 | 2024-02-16 11:40AM EDT | 125.00 | 81.77 | 80.84 | 81.79 | 0.00 | - | 1 | 2 | 62.11% |
| IWM241231C00140000 | 2024-03-01 12:15PM EDT | 140.00 | 71.12 | 74.83 | 75.98 | 0.00 | - | 2 | 2 | 72.76% |
| IWM241231C00145000 | 2024-02-12 10:45AM EDT | 145.00 | 62.18 | 65.70 | 66.51 | 0.00 | - | 1 | 1 | 58.91% |
| IWM241231C00150000 | 2024-02-09 3:49PM EDT | 150.00 | 55.75 | 62.33 | 63.27 | 0.00 | - | 1 | 16 | 58.71% |
| IWM241231C00160000 | 2024-03-08 11:13AM EDT | 160.00 | 56.48 | 50.86 | 51.60 | 0.00 | - | 1 | 16 | 48.58% |
| IWM241231C00170000 | 2024-04-03 10:52AM EDT | 170.00 | 44.00 | 36.04 | 36.67 | 0.00 | - | 1 | 1 | 31.87% |
| IWM241231C00175000 | 2024-04-26 10:58AM EDT | 175.00 | 32.37 | 32.00 | 32.60 | +2.63 | +8.84% | 4 | 807 | 30.40% |
| IWM241231C00180000 | 2024-04-09 9:30AM EDT | 180.00 | 35.75 | 28.14 | 28.73 | 0.00 | - | 1 | 357 | 29.10% |
| IWM241231C00182000 | 2024-01-22 4:15PM EDT | 182.00 | 27.45 | 28.59 | 29.29 | 0.00 | - | 1 | 2 | 32.11% |
| IWM241231C00186000 | 2024-03-14 1:06PM EDT | 186.00 | 27.83 | 25.07 | 25.86 | 0.00 | - | 1 | 0 | 30.15% |
| IWM241231C00187000 | 2024-03-14 1:06PM EDT | 187.00 | 27.08 | 24.37 | 25.16 | 0.00 | - | 1 | 5 | 29.90% |
| IWM241231C00188000 | 2024-04-15 12:18PM EDT | 188.00 | 23.19 | 22.43 | 22.95 | 0.00 | - | 1 | 12 | 27.19% |
| IWM241231C00189000 | 2024-01-29 3:12PM EDT | 189.00 | 23.78 | 26.34 | 27.00 | 0.00 | - | 2 | 2 | 34.59% |
| IWM241231C00190000 | 2024-04-25 10:23AM EDT | 190.00 | 19.25 | 21.10 | 21.60 | 0.00 | - | 56 | 155 | 26.77% |
| IWM241231C00191000 | 2024-01-16 12:10PM EDT | 191.00 | 18.67 | 25.32 | 25.87 | 0.00 | - | - | 9 | 34.40% |
| IWM241231C00192000 | 2024-02-09 12:01PM EDT | 192.00 | 21.49 | 27.70 | 28.44 | 0.00 | - | - | 192 | 39.24% |
| IWM241231C00193000 | 2024-03-14 10:01AM EDT | 193.00 | 23.03 | 20.40 | 21.16 | 0.00 | - | 5 | 22 | 28.53% |
| IWM241231C00194000 | 2024-04-26 12:42PM EDT | 194.00 | 19.05 | 18.54 | 19.02 | +1.25 | +7.02% | 10 | 203 | 25.95% |
| IWM241231C00195000 | 2024-04-26 12:42PM EDT | 195.00 | 18.44 | 17.93 | 18.41 | +2.44 | +15.25% | 11 | 150 | 25.77% |
| IWM241231C00196000 | 2024-04-26 12:42PM EDT | 196.00 | 17.73 | 17.33 | 17.81 | +1.18 | +7.13% | 10 | 221 | 25.59% |
| IWM241231C00197000 | 2024-04-26 1:29PM EDT | 197.00 | 17.06 | 16.74 | 17.16 | +1.19 | +7.50% | 15 | 119 | 25.32% |
| IWM241231C00198000 | 2024-04-26 12:42PM EDT | 198.00 | 16.42 | 16.23 | 16.62 | +0.97 | +6.28% | 11 | 307 | 25.21% |
| IWM241231C00199000 | 2024-04-24 10:31AM EDT | 199.00 | 15.78 | 15.67 | 16.04 | 0.00 | - | 40 | 49 | 25.02% |
| IWM241231C00200000 | 2024-04-26 1:28PM EDT | 200.00 | 15.49 | 15.11 | 15.38 | +0.49 | +3.27% | 2 | 172 | 24.70% |
| IWM241231C00201000 | 2024-04-15 1:31PM EDT | 201.00 | 14.24 | 14.50 | 14.94 | 0.00 | - | 1 | 7 | 24.70% |
| IWM241231C00202000 | 2024-04-24 4:05PM EDT | 202.00 | 14.00 | 13.97 | 14.40 | 0.00 | - | 2 | 109 | 24.52% |
| IWM241231C00203000 | 2024-04-17 12:33PM EDT | 203.00 | 11.96 | 13.46 | 13.87 | 0.00 | - | 1 | 18 | 24.36% |
| IWM241231C00204000 | 2024-04-18 9:51AM EDT | 204.00 | 11.11 | 12.95 | 13.37 | 0.00 | - | 4 | 859 | 24.22% |
| IWM241231C00205000 | 2024-04-23 1:16PM EDT | 205.00 | 13.00 | 12.45 | 12.87 | 0.00 | - | 1 | 49 | 24.07% |
| IWM241231C00206000 | 2024-04-19 2:37PM EDT | 206.00 | 9.80 | 11.97 | 12.38 | 0.00 | - | 2 | 248 | 23.91% |
| IWM241231C00207000 | 2024-04-19 10:17AM EDT | 207.00 | 10.04 | 11.49 | 11.91 | 0.00 | - | 10 | 57 | 23.78% |
| IWM241231C00208000 | 2024-04-19 1:39PM EDT | 208.00 | 9.35 | 11.04 | 11.45 | 0.00 | - | 2 | 23 | 23.64% |
| IWM241231C00209000 | 2024-04-19 10:48AM EDT | 209.00 | 8.98 | 10.59 | 10.99 | 0.00 | - | 2 | 23 | 23.49% |
| IWM241231C00210000 | 2024-04-26 10:48AM EDT | 210.00 | 10.20 | 10.16 | 10.55 | -0.75 | -6.85% | 1 | 80 | 23.35% |
| IWM241231C00211000 | 2024-04-12 9:40AM EDT | 211.00 | 12.52 | 9.75 | 10.13 | 0.00 | - | 1 | 3 | 23.23% |
| IWM241231C00212000 | 2024-04-23 3:20PM EDT | 212.00 | 9.86 | 9.33 | 9.71 | 0.00 | - | 1 | 10 | 23.10% |
| IWM241231C00213000 | 2024-03-25 9:33AM EDT | 213.00 | 14.22 | 9.06 | 9.45 | 0.00 | - | 1 | 2 | 23.20% |
| IWM241231C00214000 | 2024-03-27 10:26AM EDT | 214.00 | 13.69 | 8.62 | 8.76 | 0.00 | - | 1 | 18 | 22.60% |
| IWM241231C00215000 | 2024-04-17 1:38PM EDT | 215.00 | 7.60 | 8.20 | 8.54 | 0.00 | - | 14 | 29 | 22.73% |
| IWM241231C00216000 | 2024-04-18 10:23AM EDT | 216.00 | 7.04 | 7.83 | 8.18 | 0.00 | - | 1 | 21 | 22.63% |
| IWM241231C00217000 | 2024-04-04 2:13PM EDT | 217.00 | 12.26 | 7.49 | 7.82 | 0.00 | - | 1 | 3 | 22.51% |
| IWM241231C00219000 | 2024-04-15 3:17PM EDT | 219.00 | 6.68 | 6.83 | 7.16 | 0.00 | - | 6 | 9 | 22.32% |
| IWM241231C00220000 | 2024-04-26 10:38AM EDT | 220.00 | 6.63 | 6.52 | 6.84 | +0.92 | +16.11% | 2 | 893 | 22.22% |
| IWM241231C00221000 | 2024-04-12 2:21PM EDT | 221.00 | 7.32 | 6.21 | 6.53 | 0.00 | - | 11 | 21 | 22.12% |
| IWM241231C00222000 | 2024-04-02 12:17PM EDT | 222.00 | 9.18 | 5.93 | 6.24 | 0.00 | - | 2 | 4 | 22.04% |
| IWM241231C00223000 | 2024-04-23 10:11AM EDT | 223.00 | 5.92 | 5.65 | 5.95 | 0.00 | - | 1 | 2 | 21.94% |
| IWM241231C00225000 | 2024-04-26 9:31AM EDT | 225.00 | 4.78 | 5.12 | 5.43 | -0.06 | -1.24% | 1 | 253 | 21.81% |
| IWM241231C00230000 | 2024-04-26 10:37AM EDT | 230.00 | 4.09 | 4.01 | 4.22 | +0.73 | +21.73% | 2 | 98 | 21.36% |
| IWM241231C00235000 | 2024-04-25 1:34PM EDT | 235.00 | 2.78 | 3.11 | 3.36 | 0.00 | - | 10 | 216 | 21.24% |
| IWM241231C00240000 | 2024-04-26 2:51PM EDT | 240.00 | 2.54 | 2.40 | 2.63 | +0.33 | +14.93% | 50 | 326 | 21.08% |
| IWM241231C00245000 | 2024-04-24 11:18AM EDT | 245.00 | 1.85 | 1.85 | 2.06 | 0.00 | - | 20 | 48 | 20.98% |
| IWM241231C00250000 | 2024-04-26 3:58PM EDT | 250.00 | 1.50 | 1.42 | 1.57 | +0.29 | +23.97% | 3 | 1,129 | 20.79% |
| IWM241231C00255000 | 2024-04-25 4:14PM EDT | 255.00 | 1.04 | 1.10 | 1.23 | 0.00 | - | 17 | 472 | 20.79% |
| IWM241231C00260000 | 2024-04-26 10:46AM EDT | 260.00 | 0.93 | 0.84 | 0.98 | +0.15 | +19.23% | 6 | 524 | 20.89% |
| IWM241231C00265000 | 2024-04-02 1:56PM EDT | 265.00 | 1.52 | 0.65 | 0.79 | 0.00 | - | 1 | 10 | 21.05% |
| IWM241231C00270000 | 2024-04-04 2:34PM EDT | 270.00 | 1.30 | 0.51 | 0.69 | 0.00 | - | 9 | 190 | 21.52% |
| IWM241231C00275000 | 2024-04-19 12:30PM EDT | 275.00 | 0.41 | 0.40 | 0.54 | 0.00 | - | 3 | 118 | 21.53% |
| IWM241231C00280000 | 2024-04-17 12:43PM EDT | 280.00 | 0.37 | 0.31 | 0.45 | 0.00 | - | 6 | 670 | 21.79% |
| IWM241231C00285000 | 2024-04-19 10:26AM EDT | 285.00 | 0.31 | 0.24 | 0.43 | 0.00 | - | 1 | 56 | 22.52% |
| IWM241231C00290000 | 2024-04-16 10:54AM EDT | 290.00 | 0.30 | 0.19 | 0.37 | 0.00 | - | 5 | 70 | 22.84% |
| IWM241231C00295000 | 2024-04-25 10:10AM EDT | 295.00 | 0.25 | 0.15 | 0.33 | 0.00 | - | 28 | 84 | 23.27% |
Opzioni di venditaper31 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241231P00100000 | 2024-02-12 2:34PM EDT | 100.00 | 0.44 | 0.34 | 0.43 | 0.00 | - | 1 | 5 | 41.87% |
| IWM241231P00110000 | 2024-04-22 11:40AM EDT | 110.00 | 0.55 | 0.32 | 0.50 | 0.00 | - | 8 | 39 | 37.55% |
| IWM241231P00115000 | 2024-04-19 2:57PM EDT | 115.00 | 0.75 | 0.40 | 0.58 | 0.00 | - | 1 | 1 | 35.96% |
| IWM241231P00120000 | 2024-04-02 12:40PM EDT | 120.00 | 0.67 | 0.48 | 0.66 | 0.00 | - | 10 | 52 | 34.30% |
| IWM241231P00125000 | 2024-04-18 12:38PM EDT | 125.00 | 0.94 | 0.61 | 0.76 | 0.00 | - | - | 65 | 32.75% |
| IWM241231P00130000 | 2024-04-19 12:57PM EDT | 130.00 | 1.20 | 0.70 | 0.88 | 0.00 | - | 22 | 66 | 31.28% |
| IWM241231P00135000 | 2024-04-16 9:43AM EDT | 135.00 | 1.44 | 0.87 | 1.02 | 0.00 | - | 1 | 13 | 29.83% |
| IWM241231P00140000 | 2024-04-12 2:38PM EDT | 140.00 | 1.50 | 1.02 | 1.16 | 0.00 | - | 5 | 72 | 28.30% |
| IWM241231P00145000 | 2024-04-11 3:46PM EDT | 145.00 | 1.30 | 1.24 | 1.41 | -0.16 | -10.96% | 1 | 840 | 27.22% |
| IWM241231P00150000 | 2024-04-25 9:34AM EDT | 150.00 | 1.96 | 1.50 | 1.66 | 0.00 | - | 5 | 181 | 25.94% |
| IWM241231P00155000 | 2024-04-23 10:26AM EDT | 155.00 | 2.15 | 1.83 | 2.02 | 0.00 | - | 1 | 9 | 24.91% |
| IWM241231P00160000 | 2024-04-19 11:50AM EDT | 160.00 | 3.36 | 2.25 | 2.44 | 0.00 | - | 1 | 68 | 23.84% |
| IWM241231P00165000 | 2024-04-23 1:43PM EDT | 165.00 | 3.00 | 2.77 | 2.95 | 0.00 | - | 20 | 29 | 22.80% |
| IWM241231P00170000 | 2024-04-25 3:37PM EDT | 170.00 | 3.95 | 3.42 | 3.64 | 0.00 | - | 102 | 33 | 21.94% |
| IWM241231P00175000 | 2024-03-25 10:57AM EDT | 175.00 | 3.63 | 4.61 | 4.70 | 0.00 | - | 2 | 7 | 21.56% |
| IWM241231P00180000 | 2024-04-25 1:45PM EDT | 180.00 | 5.99 | 5.23 | 5.43 | 0.00 | - | 2 | 1,222 | 20.14% |
| IWM241231P00181000 | 2024-03-20 3:37PM EDT | 181.00 | 4.64 | 7.44 | 7.70 | 0.00 | - | 1 | 0 | 23.72% |
| IWM241231P00183000 | 2024-03-01 1:45PM EDT | 183.00 | 5.79 | 4.08 | 4.43 | 0.00 | - | 30 | 30 | 16.50% |
| IWM241231P00184000 | 2024-01-04 10:36AM EDT | 184.00 | 10.10 | 8.70 | 9.05 | 0.00 | - | - | 1 | 24.12% |
| IWM241231P00185000 | 2024-04-23 11:59AM EDT | 185.00 | 6.99 | 6.44 | 6.67 | 0.00 | - | 10 | 67 | 19.36% |
| IWM241231P00186000 | 2024-01-08 4:32PM EDT | 186.00 | 9.30 | 9.34 | 9.61 | 0.00 | - | - | 1 | 23.72% |
| IWM241231P00187000 | 2024-01-23 1:46PM EDT | 187.00 | 9.20 | 8.27 | 8.48 | 0.00 | - | 1 | 2 | 21.15% |
| IWM241231P00188000 | 2024-04-12 1:30PM EDT | 188.00 | 8.38 | 7.28 | 7.58 | 0.00 | - | 1 | 4 | 18.98% |
| IWM241231P00189000 | 2024-03-22 12:04PM EDT | 189.00 | 6.47 | 10.07 | 10.40 | 0.00 | - | 1 | 3 | 22.93% |
| IWM241231P00190000 | 2024-04-23 1:31PM EDT | 190.00 | 8.21 | 7.90 | 8.21 | 0.00 | - | 268 | 308 | 18.67% |
| IWM241231P00191000 | 2024-03-21 9:41AM EDT | 191.00 | 6.23 | 10.82 | 11.18 | 0.00 | - | 1 | 1 | 22.75% |
| IWM241231P00192000 | 2024-04-17 1:25PM EDT | 192.00 | 10.85 | 8.56 | 8.88 | 0.00 | - | 1 | 12 | 18.36% |
| IWM241231P00193000 | 2024-04-23 10:50AM EDT | 193.00 | 9.55 | 8.92 | 9.24 | 0.00 | - | 2 | 6 | 18.21% |
| IWM241231P00194000 | 2024-04-26 1:28PM EDT | 194.00 | 9.40 | 9.27 | 9.60 | +2.90 | +44.62% | 1 | 2 | 18.05% |
| IWM241231P00195000 | 2024-04-26 1:31PM EDT | 195.00 | 9.82 | 9.66 | 9.98 | -0.84 | -7.88% | 27 | 94 | 17.90% |
| IWM241231P00196000 | 2024-04-22 3:43PM EDT | 196.00 | 11.78 | 10.04 | 10.37 | 0.00 | - | 2 | 145 | 17.74% |
| IWM241231P00197000 | 2024-04-26 1:28PM EDT | 197.00 | 10.53 | 10.44 | 10.77 | -1.04 | -8.99% | 1 | 79 | 17.59% |
| IWM241231P00198000 | 2024-04-16 11:45AM EDT | 198.00 | 13.30 | 10.83 | 11.20 | 0.00 | - | 10 | 160 | 17.45% |
| IWM241231P00199000 | 2024-02-29 10:44AM EDT | 199.00 | 10.35 | 7.60 | 8.17 | 0.00 | - | 50 | 87 | 12.00% |
| IWM241231P00200000 | 2024-04-23 3:01PM EDT | 200.00 | 12.02 | 11.72 | 12.07 | 0.00 | - | 3 | 169 | 17.14% |
| IWM241231P00201000 | 2024-04-10 11:51AM EDT | 201.00 | 12.06 | 12.16 | 12.53 | 0.00 | - | 2 | 2 | 16.99% |
| IWM241231P00202000 | 2024-04-22 1:40PM EDT | 202.00 | 14.60 | 12.61 | 13.00 | 0.00 | - | 1 | 7 | 16.83% |
| IWM241231P00203000 | 2024-04-04 2:16PM EDT | 203.00 | 10.79 | 13.09 | 13.49 | 0.00 | - | 1 | 3 | 16.68% |
| IWM241231P00204000 | 2024-03-21 12:10PM EDT | 204.00 | 10.36 | 17.07 | 17.50 | 0.00 | - | 2 | 49 | 21.93% |
| IWM241231P00205000 | 2024-04-16 10:44AM EDT | 205.00 | 17.33 | 14.09 | 14.50 | 0.00 | - | 1 | 4 | 16.37% |
| IWM241231P00206000 | 2024-04-15 9:30AM EDT | 206.00 | 15.04 | 14.62 | 15.03 | 0.00 | - | 2 | 2 | 16.21% |
| IWM241231P00207000 | 2024-03-21 12:10PM EDT | 207.00 | 11.58 | 18.81 | 19.32 | 0.00 | - | 2 | 1,442 | 21.90% |
| IWM241231P00208000 | 2024-04-19 11:42AM EDT | 208.00 | 19.70 | 15.70 | 16.13 | 0.00 | - | 1 | 32 | 15.89% |
| IWM241231P00209000 | 2024-01-08 3:09PM EDT | 209.00 | 19.16 | 20.17 | 20.85 | 0.00 | - | - | 2 | 22.30% |
| IWM241231P00210000 | 2024-04-23 3:01PM EDT | 210.00 | 17.04 | 16.85 | 17.30 | 0.00 | - | 10 | 27 | 15.59% |
| IWM241231P00211000 | 2024-01-08 3:09PM EDT | 211.00 | 20.26 | 21.46 | 22.16 | 0.00 | - | - | 1 | 22.29% |
| IWM241231P00212000 | 2024-01-08 5:10PM EDT | 212.00 | 20.47 | 22.12 | 22.86 | 0.00 | - | - | 3 | 22.34% |
| IWM241231P00213000 | 2024-01-09 10:48AM EDT | 213.00 | 22.97 | 20.71 | 21.42 | 0.00 | - | - | 1 | 18.92% |
| IWM241231P00214000 | 2024-01-08 2:40PM EDT | 214.00 | 22.30 | 23.50 | 24.24 | 0.00 | - | - | 1 | 22.36% |
| IWM241231P00215000 | 2024-04-02 3:50PM EDT | 215.00 | 17.00 | 19.99 | 20.50 | 0.00 | - | 9 | 20 | 14.82% |
| IWM241231P00216000 | 2024-04-03 12:41PM EDT | 216.00 | 16.82 | 20.67 | 21.17 | 0.00 | - | 1 | 2 | 14.63% |
| IWM241231P00218000 | 2024-04-05 3:47PM EDT | 218.00 | 18.88 | 22.06 | 22.59 | 0.00 | - | 1 | 1 | 14.32% |
| IWM241231P00220000 | 2024-04-17 3:12PM EDT | 220.00 | 27.96 | 23.51 | 24.06 | 0.00 | - | 5 | 15 | 13.97% |
| IWM241231P00225000 | 2024-02-27 12:30PM EDT | 225.00 | 24.64 | 19.09 | 19.92 | 0.00 | - | - | 2 | 0.00% |
| IWM241231P00230000 | 2024-04-12 10:59AM EDT | 230.00 | 31.05 | 31.68 | 32.24 | 0.00 | - | 5 | 5 | 11.94% |
| IWM241231P00235000 | 2024-03-13 2:48PM EDT | 235.00 | 30.35 | 35.87 | 36.85 | 0.00 | - | 14 | 10 | 10.91% |
| IWM241231P00240000 | 2024-03-13 2:06PM EDT | 240.00 | 34.60 | 40.66 | 41.70 | 0.00 | - | 2 | 0 | 10.21% |
| IWM241231P00245000 | 2024-01-04 10:56AM EDT | 245.00 | 50.31 | 50.10 | 51.21 | 0.00 | - | - | 0 | 27.16% |
© 2024 Yahoo. Tutti i diritti riservati.