Italia markets closed

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
224,05+1,55 (+0,70%)
Al 1:28PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IWM210423C001600002021-04-19 2:58PM EDT160.0059.7563.1663.380.00-100.00%
IWM210423C001700002021-04-20 1:54PM EDT170.0046.0252.5653.120.00-220.00%
IWM210423C001800002021-04-15 2:28PM EDT180.0044.1042.5543.120.00-910.00%
IWM210423C001850002021-04-12 10:16AM EDT185.0038.9638.0138.240.00-110.00%
IWM210423C001875002021-04-12 10:15AM EDT187.5033.4835.0535.640.00-180.00%
IWM210423C001900002021-04-19 12:40PM EDT190.0033.0733.1333.44+2.51+8.21%160.00%
IWM210423C001925002021-04-09 9:33AM EDT192.5029.8130.0630.760.00-890.00%
IWM210423C001950002021-04-19 12:10PM EDT195.0026.3127.8128.500.00-12310.00%
IWM210423C001975002021-04-21 4:04PM EDT197.5024.4925.0525.630.00-110.00%
IWM210423C002000002021-04-22 9:39AM EDT200.0024.4522.6123.25+1.95+8.67%312400.00%
IWM210423C002020002021-04-22 12:54PM EDT202.0023.2620.9621.12+3.03+14.98%3400.00%
IWM210423C002025002021-04-22 1:06PM EDT202.5022.0920.2920.54+4.59+26.23%9100.00%
IWM210423C002030002021-04-19 12:07AM EDT203.0020.7019.5320.170.00--10.00%
IWM210423C002040002021-04-20 1:32PM EDT204.0012.3418.5219.190.00-22390.00%
IWM210423C002050002021-04-20 3:58PM EDT205.0016.1517.8318.120.00-26040.00%
IWM210423C002060002021-04-21 9:42AM EDT206.0018.7816.7917.14+2.81+17.60%11570.00%
IWM210423C002070002021-04-22 12:24PM EDT207.0017.8515.6616.28+6.10+51.91%3540.00%
IWM210423C002075002021-04-19 10:08AM EDT207.5014.2215.4915.750.00-260.00%
IWM210423C002080002021-04-21 9:58AM EDT208.0011.3914.5915.110.00-14360.00%
IWM210423C002090002021-04-21 12:14PM EDT209.0015.0413.6414.23+3.22+27.24%1890.00%
IWM210423C002100002021-04-22 11:07AM EDT210.0013.6012.6812.93+1.90+16.24%112140.00%
IWM210423C002110002021-04-22 12:36PM EDT211.0014.0011.6112.11+8.21+141.80%5590.00%
IWM210423C002120002021-04-21 2:56PM EDT212.0011.2511.3011.43+1.49+15.27%46780.00%
IWM210423C002125002021-04-21 9:33AM EDT212.505.8510.1410.790.00-5880.00%
IWM210423C002130002021-04-22 11:29AM EDT213.0011.449.7310.10+2.23+24.21%832450.00%
IWM210423C002140002021-04-22 12:23PM EDT214.0010.878.799.00+2.76+34.03%221760.00%
IWM210423C002150002021-04-22 12:22PM EDT215.0010.067.838.15+2.95+41.49%211,1390.00%
IWM210423C002160002021-04-22 12:36PM EDT216.009.127.057.31+2.87+45.92%1181,4170.00%
IWM210423C002170002021-04-22 1:07PM EDT217.007.116.106.38+1.51+26.96%961,3730.00%
IWM210423C002175002021-04-22 1:11PM EDT217.505.965.615.88+0.61+11.40%543,7150.00%
IWM210423C002180002021-04-22 1:05PM EDT218.005.985.195.46+0.98+19.60%1392,3240.00%
IWM210423C002190002021-04-22 12:44PM EDT219.006.124.354.53+2.23+57.33%741,4770.00%
IWM210423C002200002021-04-22 1:11PM EDT220.003.543.353.57+0.55+18.39%2,9924,4500.00%
IWM210423C002210002021-04-22 1:08PM EDT221.003.372.572.70+0.95+39.26%5393,4110.00%
IWM210423C002220002021-04-22 1:13PM EDT222.002.192.022.12+0.04+1.86%2,1654,6699.47%
IWM210423C002225002021-04-22 1:10PM EDT222.502.211.811.89+0.57+34.76%8282,80113.87%
IWM210423C002230002021-04-22 1:13PM EDT223.001.601.441.52+0.24+17.65%3,4932,76813.62%
IWM210423C002240002021-04-22 1:12PM EDT224.001.071.021.06+0.03+2.88%6,0366,53815.63%
IWM210423C002250002021-04-22 1:13PM EDT225.000.760.690.72+0.03+4.11%4,9254,63317.07%
IWM210423C002260002021-04-22 1:12PM EDT226.000.420.360.38-0.10-19.23%3,21521,40616.36%
IWM210423C002270002021-04-22 1:10PM EDT227.000.290.180.21-0.05-14.71%2,2113,70516.75%
IWM210423C002275002021-04-22 1:12PM EDT227.500.150.160.18-0.16-51.61%3801,20817.77%
IWM210423C002280002021-04-22 1:12PM EDT228.000.100.120.12-0.14-58.33%16,3086,63617.48%
IWM210423C002290002021-04-22 1:12PM EDT229.000.060.070.08-0.13-68.42%1,2521,49118.85%
IWM210423C002300002021-04-22 1:12PM EDT230.000.050.040.05-0.07-58.33%3,92812,68119.92%
IWM210423C002310002021-04-22 1:00PM EDT231.000.030.010.02-0.06-66.67%3401,29819.53%
IWM210423C002320002021-04-22 1:06PM EDT232.000.030.010.03-0.03-50.00%1447,62123.05%
IWM210423C002325002021-04-22 11:57AM EDT232.500.030.000.03-0.01-25.00%4843624.22%
IWM210423C002330002021-04-22 1:05PM EDT233.000.030.010.02-0.01-25.00%521,19624.22%
IWM210423C002340002021-04-22 1:10PM EDT234.000.010.010.02-0.01-50.00%571,33226.17%
IWM210423C002350002021-04-22 12:35PM EDT235.000.010.000.01-0.01-50.00%1031,92826.17%
IWM210423C002360002021-04-22 11:56AM EDT236.000.010.000.01-0.01-50.00%2255,08028.13%
IWM210423C002370002021-04-22 12:24PM EDT237.000.010.000.01-0.01-50.00%250030.47%
IWM210423C002375002021-04-21 2:20PM EDT237.500.010.000.010.00-1628531.25%
IWM210423C002380002021-04-21 1:05PM EDT238.000.010.000.010.00-10728932.03%
IWM210423C002390002021-04-22 11:57AM EDT239.000.010.000.030.00-918039.06%
IWM210423C002400002021-04-22 11:48AM EDT240.000.010.000.010.00-61,19135.94%
IWM210423C002410002021-04-21 3:00PM EDT241.000.010.000.010.00-114838.28%
IWM210423C002420002021-04-22 11:08AM EDT242.000.010.000.010.00-1018239.84%
IWM210423C002425002021-04-15 3:46PM EDT242.500.010.000.010.00-1013940.63%
IWM210423C002430002021-04-20 1:44PM EDT243.000.010.000.010.00-828542.19%
IWM210423C002440002021-04-16 4:00PM EDT244.000.010.000.010.00-515543.75%
IWM210423C002450002021-04-22 12:43PM EDT245.000.010.000.010.00-660045.31%
IWM210423C002460002021-04-12 11:17AM EDT246.000.010.000.010.00-255247.66%
IWM210423C002475002021-04-14 2:39PM EDT247.500.020.000.010.00-1314950.00%
IWM210423C002500002021-04-22 12:43PM EDT250.000.010.000.010.00-137151.56%
IWM210423C002525002021-04-14 9:33AM EDT252.500.020.000.010.00-44356.25%
IWM210423C002550002021-04-15 1:41PM EDT255.000.010.000.010.00-3019959.38%
IWM210423C002575002021-04-07 10:15AM EDT257.500.010.000.010.00-11762.50%
IWM210423C002600002021-04-15 12:29PM EDT260.000.010.000.010.00-203567.19%
IWM210423C002625002021-03-26 3:21PM EDT262.500.040.000.010.00-31271.88%
IWM210423C002650002021-04-15 1:41PM EDT265.000.010.000.010.00-104275.00%
IWM210423C002700002021-04-05 9:32AM EDT270.000.030.000.010.00-12182.81%
IWM210423C002750002021-04-19 3:55PM EDT275.000.010.000.010.00-127290.63%
IWM210423C002800002021-04-19 3:55PM EDT280.000.010.000.010.00-13096.88%
Opzioni Putper23 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IWM210423P001100002021-03-19 10:13AM EDT110.000.010.000.020.00-100100312.50%
IWM210423P001150002021-03-18 9:54AM EDT115.000.020.000.020.00-12293.75%
IWM210423P001300002021-03-30 3:42PM EDT130.000.020.000.020.00-1446240.63%
IWM210423P001400002021-03-30 3:51PM EDT140.000.030.000.020.00-100102209.38%
IWM210423P001450002021-03-29 1:02PM EDT145.000.050.000.020.00-2122196.88%
IWM210423P001500002021-04-09 2:13PM EDT150.000.010.000.020.00-13209181.25%
IWM210423P001550002021-03-22 3:46PM EDT155.000.090.000.020.00-1867168.75%
IWM210423P001600002021-04-19 9:33AM EDT160.000.010.000.020.00-1074153.13%
IWM210423P001650002021-04-22 9:30AM EDT165.000.020.000.02+0.01+100.00%10256140.63%
IWM210423P001700002021-04-20 10:47AM EDT170.000.010.000.020.00-6331128.13%
IWM210423P001750002021-04-20 12:27PM EDT175.000.010.000.020.00-52385115.63%
IWM210423P001800002021-04-19 10:20AM EDT180.000.010.000.010.00-582996.88%
IWM210423P001825002021-04-21 9:39AM EDT182.500.010.000.020.00-26298.44%
IWM210423P001850002021-04-20 11:16AM EDT185.000.020.000.010.00-111,80787.50%
IWM210423P001875002021-04-21 10:34AM EDT187.500.010.000.020.00-563485.94%
IWM210423P001900002021-04-21 9:31AM EDT190.000.010.000.010.00-1521,30575.00%
IWM210423P001925002021-04-21 12:20PM EDT192.500.010.000.010.00-114568.75%
IWM210423P001950002021-04-22 9:40AM EDT195.000.010.000.020.00-144168.75%
IWM210423P001975002021-04-21 2:38PM EDT197.500.010.000.020.00-371,09362.50%
IWM210423P002000002021-04-22 12:29PM EDT200.000.010.000.010.00-147,78053.13%
IWM210423P002010002021-04-21 3:28PM EDT201.000.010.000.020.00-10520754.69%
IWM210423P002020002021-04-21 12:06PM EDT202.000.020.000.010.00-446953.13%
IWM210423P002025002021-04-21 3:44PM EDT202.500.010.000.020.00-186051.56%
IWM210423P002030002021-04-21 3:30PM EDT203.000.010.000.020.00-3477950.00%
IWM210423P002040002021-04-22 11:22AM EDT204.000.010.000.010.00-22,61948.44%
IWM210423P002050002021-04-22 12:04PM EDT205.000.010.000.01-0.01-50.00%12810,85846.09%
IWM210423P002060002021-04-22 11:27AM EDT206.000.010.000.010.00-511,07243.75%
IWM210423P002070002021-04-22 1:13PM EDT207.000.010.000.01-0.01-50.00%519,00041.41%
IWM210423P002075002021-04-22 1:07PM EDT207.500.010.010.02-0.02-66.67%21774043.75%
IWM210423P002080002021-04-22 11:23AM EDT208.000.020.000.03+0.01+100.00%1062,26244.53%
IWM210423P002090002021-04-22 1:11PM EDT209.000.010.000.03-0.02-66.67%8672,97242.19%
IWM210423P002100002021-04-22 1:09PM EDT210.000.020.010.04-0.02-50.00%36621,63341.21%
IWM210423P002110002021-04-22 1:10PM EDT211.000.010.020.05-0.04-80.00%1874,17339.84%
IWM210423P002120002021-04-22 1:05PM EDT212.000.010.020.05-0.06-85.71%32915,07337.11%
IWM210423P002125002021-04-22 11:50AM EDT212.500.020.040.05-0.06-75.00%432,70235.94%
IWM210423P002130002021-04-22 1:11PM EDT213.000.060.050.07-0.04-40.00%1795,40136.52%
IWM210423P002140002021-04-22 1:13PM EDT214.000.060.070.08-0.07-53.85%1,6083,53334.47%
IWM210423P002150002021-04-22 1:13PM EDT215.000.100.090.10-0.11-52.38%6,52723,71432.91%
IWM210423P002160002021-04-22 1:12PM EDT216.000.130.130.14-0.14-51.85%98114,18832.13%
IWM210423P002170002021-04-22 1:08PM EDT217.000.110.170.19-0.26-70.27%1,0816,44931.06%
IWM210423P002175002021-04-22 1:13PM EDT217.500.190.210.23-0.27-58.70%6433,91530.86%
IWM210423P002180002021-04-22 1:12PM EDT218.000.280.250.27-0.25-47.17%2,1297,21630.42%
IWM210423P002190002021-04-22 1:10PM EDT219.000.300.400.42-0.43-58.90%10,08210,09130.76%
IWM210423P002200002021-04-22 1:12PM EDT220.000.540.480.51-0.47-46.53%23,39923,75828.69%
IWM210423P002210002021-04-22 1:13PM EDT221.000.800.770.81-0.59-42.45%5,6957,47329.98%
IWM210423P002220002021-04-22 1:13PM EDT222.000.991.001.03-0.84-45.90%12,6402,47328.54%
IWM210423P002225002021-04-22 1:13PM EDT222.501.181.371.43-0.94-44.34%91467432.08%
IWM210423P002230002021-04-22 1:12PM EDT223.001.501.541.61-0.82-35.34%2,3113,04831.71%
IWM210423P002240002021-04-22 1:12PM EDT224.002.021.952.07-1.03-33.77%3,24982731.67%
IWM210423P002250002021-04-22 1:12PM EDT225.002.652.652.83-1.05-28.38%8682,32135.06%
IWM210423P002260002021-04-22 1:11PM EDT226.003.362.853.04-0.74-18.05%16468728.71%
IWM210423P002270002021-04-22 1:11PM EDT227.004.234.114.52-3.42-44.71%17634242.07%
IWM210423P002275002021-04-22 11:29AM EDT227.503.774.544.83-1.97-34.32%210441.55%
IWM210423P002280002021-04-22 12:55PM EDT228.004.614.935.19-3.25-41.35%8927541.65%
IWM210423P002290002021-04-22 12:30PM EDT229.004.325.665.88-3.18-42.40%1011040.63%
IWM210423P002300002021-04-22 12:50PM EDT230.005.007.017.19-3.85-43.50%3325151.07%
IWM210423P002310002021-04-21 2:16PM EDT231.008.467.627.77-1.19-12.33%13,19146.83%
IWM210423P002320002021-04-21 4:13PM EDT232.0010.008.628.830.00-1116152.20%
IWM210423P002325002021-04-21 3:10PM EDT232.5010.529.289.450.00-118554.93%
IWM210423P002330002021-04-22 11:03AM EDT233.009.559.8310.07-2.72-22.17%101,40258.84%
IWM210423P002340002021-04-22 10:15AM EDT234.0011.5210.5811.11+1.22+11.84%155160.30%
IWM210423P002350002021-04-21 3:33PM EDT235.0012.8311.9112.050.00-5822267.29%
IWM210423P002360002021-04-21 9:41AM EDT236.0018.4612.6913.350.00-20471.97%
IWM210423P002370002021-04-16 1:42PM EDT237.0012.8513.7314.360.00-3876.32%
IWM210423P002375002021-03-15 12:57PM EDT237.5010.5013.8814.210.00-3364.60%
IWM210423P002380002021-04-19 1:03PM EDT238.0017.2014.6214.840.00-101371.73%
IWM210423P002390002021-04-05 1:12PM EDT239.0015.6215.8116.010.00-1180.08%
IWM210423P002400002021-04-19 10:51AM EDT240.0019.5516.7417.390.00-153787.60%
IWM210423P002410002021-04-08 12:58PM EDT241.0019.0817.5617.900.00-21581.74%
IWM210423P002420002021-04-15 10:20AM EDT242.0019.3718.5518.860.00-72684.18%
IWM210423P002425002021-04-12 12:37PM EDT242.5020.2219.0319.380.00-1185.79%
IWM210423P002430002021-04-13 2:05PM EDT243.0022.5119.8520.180.00-2196.58%
IWM210423P002440002021-03-30 11:00AM EDT244.0024.0720.7421.390.00-14101.27%
IWM210423P002450002021-04-15 9:33AM EDT245.0020.9321.5821.890.00-10010294.63%
IWM210423P002475002021-04-12 12:37PM EDT247.5025.1924.0624.700.00-12107.03%
IWM210423P002500002021-04-07 11:45AM EDT250.0028.8026.7627.380.00-14120.61%
IWM210423P002550002021-04-15 9:33AM EDT255.0029.9231.8032.060.00-166131.01%
IWM210423P002575002021-03-22 10:46AM EDT257.5032.7135.9436.310.00-30185.50%
IWM210423P002600002021-04-12 12:37PM EDT260.0037.6736.5037.170.00-12141.50%
IWM210423P002800002021-03-23 3:58PM EDT280.0063.2557.7358.270.00-10234.77%