Italia markets close in 2 hours 4 minutes
FTSE MIB
33.949,13 -347,18 (-1,01%) 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
82,51 -0,12 (-0,15%) 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 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250331C00150000 | 2024-04-03 10:33AM EDT | 150.00 | 63.05 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| IWM250331C00155000 | 2024-04-23 10:53AM EDT | 155.00 | 51.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250331C00160000 | 2024-04-15 9:51AM EDT | 160.00 | 48.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM250331C00165000 | 2024-04-02 9:46AM EDT | 165.00 | 50.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWM250331C00170000 | 2024-04-10 12:14PM EDT | 170.00 | 41.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250331C00175000 | 2024-04-23 3:04PM EDT | 175.00 | 35.52 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 0.00% |
| IWM250331C00180000 | 2024-04-23 9:32AM EDT | 180.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| IWM250331C00183000 | 2024-04-23 10:43AM EDT | 183.00 | 29.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWM250331C00185000 | 2024-04-25 2:15PM EDT | 185.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| IWM250331C00190000 | 2024-04-16 9:50AM EDT | 190.00 | 21.97 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 0.00% |
| IWM250331C00193000 | 2024-04-23 1:49PM EDT | 193.00 | 23.27 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| IWM250331C00195000 | 2024-04-29 3:59PM EDT | 195.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 9 | 3 | 0.00% |
| IWM250331C00196000 | 2024-04-15 3:49PM EDT | 196.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWM250331C00200000 | 2024-04-29 10:01AM EDT | 200.00 | 19.14 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.01% |
| IWM250331C00201000 | 2024-04-16 2:09PM EDT | 201.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
| IWM250331C00205000 | 2024-04-16 2:51PM EDT | 205.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.78% |
| IWM250331C00206000 | 2024-04-08 3:55PM EDT | 206.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.78% |
| IWM250331C00207000 | 2024-04-18 1:20PM EDT | 207.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 1,115 | 1,000 | 0.78% |
| IWM250331C00208000 | 2024-04-19 2:59PM EDT | 208.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM250331C00209000 | 2024-04-12 10:09AM EDT | 209.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| IWM250331C00210000 | 2024-04-25 1:08PM EDT | 210.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| IWM250331C00211000 | 2024-04-09 9:58AM EDT | 211.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| IWM250331C00214000 | 2024-04-16 10:18AM EDT | 214.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 1.56% |
| IWM250331C00215000 | 2024-04-10 9:36AM EDT | 215.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| IWM250331C00220000 | 2024-04-16 10:19AM EDT | 220.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| IWM250331C00221000 | 2024-04-17 1:41PM EDT | 221.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | - | 25 | 3.13% |
| IWM250331C00222000 | 2024-04-04 4:05PM EDT | 222.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 3.13% |
| IWM250331C00225000 | 2024-04-23 10:09AM EDT | 225.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| IWM250331C00226000 | 2024-04-22 10:55AM EDT | 226.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| IWM250331C00227000 | 2024-04-24 12:10PM EDT | 227.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| IWM250331C00228000 | 2024-04-09 12:25PM EDT | 228.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| IWM250331C00229000 | 2024-04-04 4:03PM EDT | 229.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 3.13% |
| IWM250331C00230000 | 2024-04-05 3:24PM EDT | 230.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 3.13% |
| IWM250331C00231000 | 2024-04-05 11:10AM EDT | 231.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 3.13% |
| IWM250331C00232000 | 2024-04-05 9:54AM EDT | 232.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 2 | 502 | 3.13% |
| IWM250331C00235000 | 2024-04-18 2:43PM EDT | 235.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 3.13% |
| IWM250331C00240000 | 2024-04-12 12:37PM EDT | 240.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 3.13% |
| IWM250331C00245000 | 2024-04-08 3:42PM EDT | 245.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 3.13% |
| IWM250331C00250000 | 2024-04-29 3:21PM EDT | 250.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 6.25% |
| IWM250331C00255000 | 2024-04-22 9:54AM EDT | 255.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 660 | 6.25% |
| IWM250331C00260000 | 2024-04-19 3:08PM EDT | 260.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3 | 278 | 6.25% |
| IWM250331C00265000 | 2024-04-26 11:14AM EDT | 265.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 6.25% |
| IWM250331C00270000 | 2024-04-24 9:50AM EDT | 270.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 6.25% |
| IWM250331C00275000 | 2024-04-12 2:50PM EDT | 275.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| IWM250331C00290000 | 2024-04-22 1:27PM EDT | 290.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| IWM250331C00300000 | 2024-04-26 9:38AM EDT | 300.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
Opzioni di venditaper31 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250331P00140000 | 2024-04-25 3:41PM EDT | 140.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| IWM250331P00150000 | 2024-04-26 2:50PM EDT | 150.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 51 | 57 | 6.25% |
| IWM250331P00155000 | 2024-04-29 2:39PM EDT | 155.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| IWM250331P00160000 | 2024-04-29 12:39PM EDT | 160.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| IWM250331P00165000 | 2024-04-15 10:24AM EDT | 165.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| IWM250331P00170000 | 2024-04-24 3:46PM EDT | 170.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 10 | 243 | 3.13% |
| IWM250331P00175000 | 2024-04-24 3:45PM EDT | 175.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 10 | 153 | 3.13% |
| IWM250331P00180000 | 2024-04-24 3:50PM EDT | 180.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 3.13% |
| IWM250331P00182000 | 2024-04-04 4:04PM EDT | 182.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 1.56% |
| IWM250331P00183000 | 2024-04-12 2:48PM EDT | 183.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| IWM250331P00184000 | 2024-04-08 10:47AM EDT | 184.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| IWM250331P00185000 | 2024-04-26 9:47AM EDT | 185.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| IWM250331P00186000 | 2024-04-04 3:40PM EDT | 186.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 1.56% |
| IWM250331P00187000 | 2024-04-04 3:42PM EDT | 187.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 1.56% |
| IWM250331P00188000 | 2024-04-04 3:42PM EDT | 188.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 1.56% |
| IWM250331P00190000 | 2024-04-29 3:44PM EDT | 190.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 718 | 3,045 | 1.56% |
| IWM250331P00192000 | 2024-04-04 3:45PM EDT | 192.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.78% |
| IWM250331P00193000 | 2024-04-04 3:45PM EDT | 193.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.78% |
| IWM250331P00194000 | 2024-04-04 10:42AM EDT | 194.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.78% |
| IWM250331P00195000 | 2024-04-09 10:04AM EDT | 195.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
| IWM250331P00196000 | 2024-04-01 11:42AM EDT | 196.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.39% |
| IWM250331P00197000 | 2024-04-17 11:06AM EDT | 197.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.39% |
| IWM250331P00200000 | 2024-04-22 2:30PM EDT | 200.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IWM250331P00201000 | 2024-04-22 11:35AM EDT | 201.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,001 | 0.00% |
| IWM250331P00206000 | 2024-04-09 9:57AM EDT | 206.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM250331P00215000 | 2024-04-18 9:56AM EDT | 215.00 | 25.04 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| IWM250331P00218000 | 2024-04-19 1:45PM EDT | 218.00 | 27.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250331P00220000 | 2024-04-18 9:54AM EDT | 220.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| IWM250331P00230000 | 2024-04-29 1:30PM EDT | 230.00 | 31.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IWM250331P00235000 | 2024-04-04 9:46AM EDT | 235.00 | 29.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.