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
58.746,89 -745,54 (-1,25%)
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'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM261218C00095000 | 2024-04-24 11:48AM EDT | 95.00 | 110.10 | 109.15 | 112.78 | 0.00 | - | 1 | 15 | 47.84% |
| IWM261218C00100000 | 2024-04-26 1:36PM EDT | 100.00 | 107.30 | 104.99 | 108.60 | -0.20 | -0.19% | 1 | 51 | 46.64% |
| IWM261218C00105000 | 2024-04-01 1:46PM EDT | 105.00 | 113.00 | 100.86 | 104.46 | 0.00 | - | 10 | 11 | 45.49% |
| IWM261218C00110000 | 2024-04-18 9:33AM EDT | 110.00 | 93.90 | 96.76 | 100.34 | 0.00 | - | 2 | 10 | 44.35% |
| IWM261218C00115000 | 2024-04-01 9:54AM EDT | 115.00 | 106.00 | 92.70 | 96.25 | 0.00 | - | 1 | 4 | 43.24% |
| IWM261218C00120000 | 2024-04-16 12:26PM EDT | 120.00 | 90.00 | 88.68 | 92.20 | +3.14 | +3.62% | 1 | 5 | 42.15% |
| IWM261218C00125000 | 2024-03-26 10:42AM EDT | 125.00 | 92.42 | 80.93 | 84.56 | 0.00 | - | 1 | 0 | 36.20% |
| IWM261218C00130000 | 2024-04-22 12:45PM EDT | 130.00 | 79.15 | 80.77 | 84.24 | 0.00 | - | 10 | 16 | 40.09% |
| IWM261218C00135000 | 2024-01-31 5:10PM EDT | 135.00 | 73.79 | 81.50 | 86.50 | 0.00 | - | - | 1 | 46.30% |
| IWM261218C00140000 | 2024-04-18 2:31PM EDT | 140.00 | 69.34 | 73.09 | 76.47 | 0.00 | - | 12 | 22 | 38.14% |
| IWM261218C00145000 | 2024-03-21 1:03PM EDT | 145.00 | 79.50 | 64.01 | 68.50 | 0.00 | - | 5 | 17 | 32.61% |
| IWM261218C00150000 | 2024-04-23 10:23AM EDT | 150.00 | 67.30 | 65.67 | 68.95 | 0.00 | - | 5 | 53 | 36.32% |
| IWM261218C00155000 | 2024-04-19 11:42AM EDT | 155.00 | 59.00 | 62.07 | 65.29 | 0.00 | - | 1 | 1 | 35.45% |
| IWM261218C00160000 | 2024-04-15 4:00PM EDT | 160.00 | 58.00 | 58.55 | 61.71 | 0.00 | - | 1 | 23 | 34.62% |
| IWM261218C00165000 | 2024-04-17 11:29AM EDT | 165.00 | 53.70 | 55.12 | 58.20 | 0.00 | - | 2 | 12 | 33.81% |
| IWM261218C00170000 | 2024-03-18 12:01PM EDT | 170.00 | 56.00 | 46.68 | 51.50 | 0.00 | - | 5 | 27 | 30.06% |
| IWM261218C00175000 | 2024-04-25 11:44AM EDT | 175.00 | 47.54 | 48.52 | 51.46 | 0.00 | - | 1 | 26 | 32.30% |
| IWM261218C00180000 | 2024-04-10 2:28PM EDT | 180.00 | 48.74 | 45.37 | 48.22 | 0.00 | - | 1 | 51 | 31.58% |
| IWM261218C00185000 | 2024-04-17 9:30AM EDT | 185.00 | 41.93 | 42.31 | 45.08 | 0.00 | - | 1 | 506 | 30.88% |
| IWM261218C00190000 | 2024-04-22 12:21PM EDT | 190.00 | 37.95 | 39.36 | 42.04 | 0.00 | - | 3 | 20 | 30.21% |
| IWM261218C00195000 | 2024-04-25 11:00AM EDT | 195.00 | 35.80 | 36.51 | 39.11 | 0.00 | - | 2 | 49 | 29.57% |
| IWM261218C00200000 | 2024-04-26 10:15AM EDT | 200.00 | 35.29 | 33.78 | 36.28 | +2.69 | +8.25% | 1 | 1,305 | 28.94% |
| IWM261218C00205000 | 2024-04-17 1:02PM EDT | 205.00 | 29.65 | 31.16 | 33.57 | 0.00 | - | 1 | 99 | 28.35% |
| IWM261218C00210000 | 2024-04-22 3:52PM EDT | 210.00 | 28.55 | 28.66 | 30.98 | 0.00 | - | 2 | 2,556 | 27.77% |
| IWM261218C00215000 | 2024-04-26 12:29PM EDT | 215.00 | 27.34 | 26.28 | 28.51 | +1.57 | +6.09% | 2 | 12 | 27.23% |
| IWM261218C00220000 | 2024-04-23 10:41AM EDT | 220.00 | 24.82 | 24.02 | 26.17 | 0.00 | - | 2,000 | 2,035 | 26.71% |
| IWM261218C00225000 | 2024-04-19 10:38AM EDT | 225.00 | 20.50 | 21.89 | 23.95 | 0.00 | - | 2 | 19 | 26.20% |
| IWM261218C00230000 | 2024-04-25 2:25PM EDT | 230.00 | 19.83 | 19.89 | 21.87 | 0.00 | - | 3,500 | 3,508 | 25.73% |
| IWM261218C00235000 | 2024-04-19 2:36PM EDT | 235.00 | 17.10 | 18.02 | 19.92 | 0.00 | - | 2 | 62 | 25.29% |
| IWM261218C00240000 | 2024-04-22 1:15PM EDT | 240.00 | 16.35 | 16.28 | 18.11 | 0.00 | - | 1 | 116 | 24.88% |
| IWM261218C00245000 | 2024-03-25 2:41PM EDT | 245.00 | 19.48 | 14.31 | 16.37 | 0.00 | - | 8 | 1,723 | 24.45% |
| IWM261218C00250000 | 2024-04-22 3:20PM EDT | 250.00 | 13.16 | 13.19 | 14.88 | 0.00 | - | 7 | 255 | 24.15% |
| IWM261218C00255000 | 2024-04-03 10:37AM EDT | 255.00 | 15.95 | 11.83 | 13.46 | 0.00 | - | 2 | 102 | 23.82% |
| IWM261218C00260000 | 2024-04-25 2:18PM EDT | 260.00 | 11.00 | 10.60 | 12.00 | +0.07 | +0.64% | 1 | 246 | 23.39% |
| IWM261218C00265000 | 2024-04-19 2:58PM EDT | 265.00 | 8.40 | 9.48 | 11.00 | 0.00 | - | 4 | 1,521 | 23.28% |
| IWM261218C00270000 | 2024-04-23 11:06AM EDT | 270.00 | 9.33 | 8.48 | 9.93 | 0.00 | - | 2 | 1,665 | 23.04% |
| IWM261218C00275000 | 2024-04-25 11:05AM EDT | 275.00 | 7.77 | 7.55 | 8.92 | 0.00 | - | 3 | 7,119 | 22.79% |
| IWM261218C00280000 | 2024-04-01 11:42AM EDT | 280.00 | 10.68 | 6.72 | 8.15 | 0.00 | - | 2 | 217 | 22.71% |
| IWM261218C00285000 | 2024-03-22 2:25PM EDT | 285.00 | 8.72 | 4.13 | 7.55 | 0.00 | - | 2 | 1,623 | 22.75% |
| IWM261218C00290000 | 2024-03-01 11:06AM EDT | 290.00 | 7.75 | 6.50 | 11.50 | 0.00 | - | 14 | 576 | 27.35% |
| IWM261218C00295000 | 2024-04-19 2:40PM EDT | 295.00 | 4.50 | 4.71 | 6.12 | 0.00 | - | 5 | 2,719 | 22.40% |
| IWM261218C00300000 | 2024-04-26 10:18AM EDT | 300.00 | 4.80 | 4.60 | 5.59 | -0.33 | -6.43% | 1 | 1,923 | 22.35% |
| IWM261218C00305000 | 2024-04-09 1:36PM EDT | 305.00 | 5.80 | 3.70 | 5.11 | 0.00 | - | 6 | 8 | 22.31% |
| IWM261218C00310000 | 2024-04-23 1:48PM EDT | 310.00 | 4.00 | 3.28 | 4.69 | 0.00 | - | 2 | 248 | 22.30% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM261218P00095000 | 2024-04-25 10:51AM EDT | 95.00 | 1.73 | 0.95 | 2.30 | 0.00 | - | 1 | 104 | 31.43% |
| IWM261218P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 1.50 | 1.14 | 2.54 | 0.00 | - | 1 | 53 | 30.28% |
| IWM261218P00105000 | 2024-03-20 9:30AM EDT | 105.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| IWM261218P00110000 | 2024-04-19 12:10PM EDT | 110.00 | 2.83 | 1.70 | 3.10 | 0.00 | - | 20 | 20 | 28.14% |
| IWM261218P00115000 | 2024-02-08 11:10AM EDT | 115.00 | 3.27 | 0.51 | 5.50 | 0.00 | - | 2 | 1 | 31.36% |
| IWM261218P00120000 | 2024-02-12 12:00PM EDT | 120.00 | 3.49 | 0.50 | 5.50 | 0.00 | - | 1 | 3 | 29.46% |
| IWM261218P00125000 | 2024-03-19 10:07AM EDT | 125.00 | 3.96 | 1.76 | 6.30 | 0.00 | - | 8 | 165 | 28.96% |
| IWM261218P00130000 | 2024-04-05 10:50AM EDT | 130.00 | 4.15 | 3.32 | 4.72 | 0.00 | - | 2 | 46 | 24.56% |
| IWM261218P00135000 | 2024-03-27 11:28AM EDT | 135.00 | 4.10 | 3.91 | 5.30 | 0.00 | - | 1 | 6 | 23.85% |
| IWM261218P00140000 | 2024-04-12 3:47PM EDT | 140.00 | 5.25 | 4.46 | 5.86 | 0.00 | - | 15 | 4,605 | 23.03% |
| IWM261218P00145000 | 2024-04-23 3:51PM EDT | 145.00 | 5.89 | 5.13 | 6.54 | 0.00 | - | 4,500 | 12,182 | 22.32% |
| IWM261218P00150000 | 2024-04-26 4:07PM EDT | 150.00 | 6.50 | 5.89 | 7.29 | -0.40 | -5.80% | 4,000 | 927 | 21.63% |
| IWM261218P00155000 | 2024-03-28 3:02PM EDT | 155.00 | 6.25 | 6.73 | 8.13 | 0.00 | - | 3 | 414 | 20.96% |
| IWM261218P00160000 | 2024-04-25 1:26PM EDT | 160.00 | 8.89 | 7.66 | 9.07 | 0.00 | - | 75 | 10,674 | 20.32% |
| IWM261218P00165000 | 2024-04-25 3:03PM EDT | 165.00 | 10.01 | 8.69 | 10.10 | 0.00 | - | 103 | 8,390 | 19.69% |
| IWM261218P00170000 | 2024-04-25 3:03PM EDT | 170.00 | 11.21 | 10.19 | 11.24 | 0.00 | - | 60 | 10,408 | 19.08% |
| IWM261218P00175000 | 2024-04-26 2:22PM EDT | 175.00 | 11.83 | 11.09 | 12.50 | -0.80 | -6.33% | 4 | 25,795 | 18.48% |
| IWM261218P00180000 | 2024-04-26 4:07PM EDT | 180.00 | 13.41 | 12.47 | 13.89 | -0.61 | -4.35% | 2 | 2,538 | 17.89% |
| IWM261218P00185000 | 2024-04-18 12:35PM EDT | 185.00 | 16.77 | 13.98 | 15.41 | 0.00 | - | 3 | 1,422 | 17.31% |
| IWM261218P00190000 | 2024-04-26 10:24AM EDT | 190.00 | 16.75 | 16.02 | 17.09 | -1.41 | -7.76% | 2 | 603 | 16.74% |
| IWM261218P00195000 | 2024-04-16 12:17PM EDT | 195.00 | 19.58 | 17.39 | 18.93 | 0.00 | - | 14 | 180 | 16.18% |
| IWM261218P00200000 | 2024-04-23 2:57PM EDT | 200.00 | 20.58 | 19.33 | 20.94 | 0.00 | - | 1 | 1,572 | 15.62% |
| IWM261218P00205000 | 2024-04-26 2:58PM EDT | 205.00 | 22.74 | 21.44 | 23.13 | -2.59 | -10.23% | 2 | 39 | 15.06% |
| IWM261218P00210000 | 2024-04-19 11:12AM EDT | 210.00 | 27.56 | 23.74 | 25.51 | 0.00 | - | 1 | 7,161 | 14.50% |
| IWM261218P00215000 | 2024-04-11 10:49AM EDT | 215.00 | 26.71 | 26.24 | 28.10 | 0.00 | - | 1 | 3 | 13.94% |
| IWM261218P00220000 | 2024-04-19 11:10AM EDT | 220.00 | 33.32 | 28.96 | 30.92 | 0.00 | - | 1 | 3 | 13.39% |
| IWM261218P00225000 | 2024-04-02 9:31AM EDT | 225.00 | 30.06 | 31.90 | 33.97 | 0.00 | - | - | 10 | 12.83% |
| IWM261218P00230000 | 2024-04-24 10:10AM EDT | 230.00 | 35.80 | 35.12 | 37.27 | 0.00 | - | 2 | 12 | 12.29% |
| IWM261218P00235000 | 2024-04-26 2:22PM EDT | 235.00 | 40.92 | 38.53 | 40.84 | -0.30 | -0.73% | 4 | 21 | 11.77% |
| IWM261218P00240000 | 2024-04-10 3:15PM EDT | 240.00 | 42.76 | 42.23 | 44.69 | 0.00 | - | - | 2 | 11.30% |
| IWM261218P00245000 | 2024-04-23 10:05AM EDT | 245.00 | 47.09 | 46.20 | 48.81 | 0.00 | - | 1 | 19 | 10.90% |
| IWM261218P00270000 | 2024-03-22 9:37AM EDT | 270.00 | 62.00 | 74.50 | 79.32 | 0.00 | - | 1 | 0 | 20.91% |
| IWM261218P00275000 | 2024-04-11 11:30AM EDT | 275.00 | 74.00 | 74.69 | 78.16 | 0.00 | - | - | 0 | 13.60% |
| IWM261218P00300000 | 2024-02-21 11:04AM EDT | 300.00 | 101.50 | 92.50 | 97.50 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218P00310000 | 2024-04-10 9:43AM EDT | 310.00 | 108.68 | 109.65 | 113.19 | 0.00 | - | 1 | 0 | 17.22% |
© 2024 Yahoo. Tutti i diritti riservati.