Italia markets open in 4 hours 9 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.913,48 +296,38 (+0,77%) EUR/USD
1,0831 +0,0004 (+0,03%) Bitcoin EUR
64.137,62 -445,23 (-0,69%) CMC Crypto 200
1.510,86 -15,55 (-1,02%)
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'acquistoper23 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240523C00190000 | 2024-05-21 10:14AM EDT | 190.00 | 18.61 | 16.63 | 16.77 | 0.00 | - | 1 | 2 | 87.30% |
| IWM240523C00191000 | 2024-05-21 10:14AM EDT | 191.00 | 17.61 | 15.63 | 15.78 | 0.00 | - | 5 | 9 | 83.40% |
| IWM240523C00197000 | 2024-05-22 9:47AM EDT | 197.00 | 11.08 | 9.65 | 9.79 | -0.33 | -2.89% | 14 | 47 | 56.84% |
| IWM240523C00198000 | 2024-05-22 4:00PM EDT | 198.00 | 8.90 | 8.66 | 8.80 | -1.49 | -14.34% | 386 | 56 | 52.73% |
| IWM240523C00199000 | 2024-05-22 10:10AM EDT | 199.00 | 8.77 | 7.66 | 7.80 | -0.78 | -8.17% | 1 | 31 | 52.34% |
| IWM240523C00200000 | 2024-05-22 3:42PM EDT | 200.00 | 6.63 | 6.67 | 6.81 | -1.68 | -20.22% | 283 | 133 | 47.56% |
| IWM240523C00201000 | 2024-05-22 3:18PM EDT | 201.00 | 5.36 | 5.68 | 5.82 | -2.07 | -27.86% | 8 | 37 | 42.58% |
| IWM240523C00202000 | 2024-05-22 4:12PM EDT | 202.00 | 4.80 | 4.69 | 4.83 | -1.72 | -26.38% | 163 | 180 | 37.40% |
| IWM240523C00203000 | 2024-05-22 3:48PM EDT | 203.00 | 3.51 | 3.72 | 3.86 | -1.96 | -35.83% | 108 | 129 | 32.72% |
| IWM240523C00204000 | 2024-05-22 4:10PM EDT | 204.00 | 2.98 | 2.80 | 2.92 | -1.64 | -35.50% | 152 | 150 | 28.47% |
| IWM240523C00205000 | 2024-05-22 4:14PM EDT | 205.00 | 2.07 | 1.97 | 2.06 | -1.23 | -37.27% | 677 | 85 | 25.44% |
| IWM240523C00206000 | 2024-05-22 4:08PM EDT | 206.00 | 1.35 | 1.26 | 1.33 | -1.19 | -46.85% | 3,936 | 53 | 23.54% |
| IWM240523C00207000 | 2024-05-22 4:14PM EDT | 207.00 | 0.75 | 0.71 | 0.76 | -1.17 | -60.94% | 7,038 | 137 | 22.12% |
| IWM240523C00208000 | 2024-05-22 4:14PM EDT | 208.00 | 0.36 | 0.35 | 0.38 | -0.80 | -68.97% | 6,967 | 2,560 | 21.29% |
| IWM240523C00209000 | 2024-05-22 4:13PM EDT | 209.00 | 0.17 | 0.16 | 0.18 | -0.54 | -76.06% | 6,222 | 2,357 | 21.39% |
| IWM240523C00210000 | 2024-05-22 4:13PM EDT | 210.00 | 0.08 | 0.08 | 0.09 | -0.27 | -77.14% | 9,938 | 732 | 22.46% |
| IWM240523C00211000 | 2024-05-22 4:05PM EDT | 211.00 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 1,093 | 889 | 24.02% |
| IWM240523C00212000 | 2024-05-22 4:03PM EDT | 212.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 473 | 394 | 25.78% |
| IWM240523C00213000 | 2024-05-22 4:08PM EDT | 213.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2,190 | 279 | 29.69% |
| IWM240523C00214000 | 2024-05-22 2:33PM EDT | 214.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 67 | 113 | 31.64% |
| IWM240523C00215000 | 2024-05-22 4:04PM EDT | 215.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 201 | 1,137 | 35.16% |
| IWM240523C00216000 | 2024-05-22 10:51AM EDT | 216.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 414 | 305 | 38.28% |
| IWM240523C00217000 | 2024-05-21 11:28AM EDT | 217.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 166 | 41.80% |
| IWM240523C00218000 | 2024-05-22 10:04AM EDT | 218.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 223 | 41.41% |
| IWM240523C00219000 | 2024-05-21 2:59PM EDT | 219.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 130 | 44.53% |
| IWM240523C00220000 | 2024-05-22 10:21AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 120 | 47.66% |
| IWM240523C00230000 | 2024-05-20 9:58AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 129 | 71.88% |
| IWM240523C00240000 | 2024-05-09 3:56PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,220 | 1,220 | 96.88% |
Opzioni di venditaper23 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240523P00160000 | 2024-05-09 2:58PM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 162.50% |
| IWM240523P00180000 | 2024-05-14 3:52PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 20 | 90.63% |
| IWM240523P00190000 | 2024-05-22 2:25PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 124 | 57.81% |
| IWM240523P00191000 | 2024-05-14 2:12PM EDT | 191.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 54.69% |
| IWM240523P00192000 | 2024-05-22 4:07PM EDT | 192.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 19 | 50.00% |
| IWM240523P00193000 | 2024-05-22 4:14PM EDT | 193.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 917 | 51.56% |
| IWM240523P00194000 | 2024-05-22 3:51PM EDT | 194.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 149 | 50.00% |
| IWM240523P00195000 | 2024-05-22 4:12PM EDT | 195.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 91 | 558 | 48.44% |
| IWM240523P00196000 | 2024-05-22 3:56PM EDT | 196.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 273 | 64 | 44.53% |
| IWM240523P00197000 | 2024-05-22 4:00PM EDT | 197.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 380 | 109 | 43.36% |
| IWM240523P00198000 | 2024-05-22 4:14PM EDT | 198.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 208 | 998 | 39.45% |
| IWM240523P00199000 | 2024-05-22 4:12PM EDT | 199.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 864 | 132 | 37.11% |
| IWM240523P00200000 | 2024-05-22 4:04PM EDT | 200.00 | 0.02 | 0.03 | 0.04 | +0.01 | +100.00% | 3,443 | 583 | 32.81% |
| IWM240523P00201000 | 2024-05-22 4:11PM EDT | 201.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 6,002 | 17,052 | 29.69% |
| IWM240523P00202000 | 2024-05-22 4:14PM EDT | 202.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 228 | 782 | 26.17% |
| IWM240523P00203000 | 2024-05-22 4:13PM EDT | 203.00 | 0.09 | 0.08 | 0.09 | +0.05 | +125.00% | 5,909 | 318 | 23.63% |
| IWM240523P00204000 | 2024-05-22 4:14PM EDT | 204.00 | 0.14 | 0.14 | 0.16 | +0.08 | +133.33% | 4,892 | 755 | 21.78% |
| IWM240523P00205000 | 2024-05-22 4:14PM EDT | 205.00 | 0.30 | 0.28 | 0.30 | +0.19 | +172.73% | 20,068 | 14,327 | 20.26% |
| IWM240523P00206000 | 2024-05-22 4:07PM EDT | 206.00 | 0.53 | 0.55 | 0.59 | +0.34 | +178.95% | 7,949 | 2,089 | 19.68% |
| IWM240523P00207000 | 2024-05-22 4:14PM EDT | 207.00 | 1.01 | 0.99 | 1.03 | +0.63 | +165.79% | 5,953 | 3,011 | 18.60% |
| IWM240523P00208000 | 2024-05-22 4:14PM EDT | 208.00 | 1.63 | 1.61 | 1.70 | +0.85 | +108.97% | 3,305 | 1,216 | 18.41% |
| IWM240523P00209000 | 2024-05-22 4:14PM EDT | 209.00 | 2.42 | 2.40 | 2.50 | +1.22 | +101.67% | 1,192 | 811 | 16.90% |
| IWM240523P00210000 | 2024-05-22 3:35PM EDT | 210.00 | 3.70 | 3.34 | 3.49 | +1.71 | +85.93% | 80 | 159 | 21.09% |
| IWM240523P00211000 | 2024-05-22 2:27PM EDT | 211.00 | 4.78 | 4.34 | 4.48 | +1.96 | +69.50% | 5 | 43 | 25.00% |
| IWM240523P00212000 | 2024-05-22 4:14PM EDT | 212.00 | 5.37 | 5.34 | 5.48 | +1.53 | +39.84% | 2 | 55 | 29.30% |
| IWM240523P00214000 | 2024-05-22 4:03PM EDT | 214.00 | 7.23 | 7.34 | 7.48 | +1.27 | +21.31% | 1 | 0 | 37.50% |
| IWM240523P00216000 | 2024-05-22 3:00PM EDT | 216.00 | 9.68 | 9.34 | 9.48 | +1.71 | +21.46% | 11 | 2 | 45.51% |
| IWM240523P00217000 | 2024-05-22 3:02PM EDT | 217.00 | 10.59 | 10.34 | 10.48 | +1.62 | +18.06% | 50 | 2 | 49.41% |
| IWM240523P00218000 | 2024-05-22 1:24PM EDT | 218.00 | 10.10 | 11.34 | 11.48 | +0.24 | +2.43% | 6 | 0 | 53.13% |
| IWM240523P00230000 | 2024-05-22 3:00PM EDT | 230.00 | 23.63 | 23.34 | 23.48 | +1.80 | +8.25% | 5 | 1 | 95.31% |
© 2024 Yahoo. Tutti i diritti riservati.