Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.374,21 +1.253,62 (+2,09%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:160.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00160000 | 2024-05-17 10:13AM EDT | 2024-05-17 | 47.82 | 47.92 | 48.07 | -0.71 | -1.46% | 3 | 35 | 0.00% |
| IWM240524C00160000 | 2024-04-26 3:24PM EDT | 2024-05-24 | 39.38 | 48.10 | 48.28 | 0.00 | - | 2 | 2 | 81.05% |
| IWM240531C00160000 | 2024-04-12 3:14PM EDT | 2024-05-31 | 39.33 | 44.64 | 44.82 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240621C00160000 | 2024-05-16 12:43PM EDT | 2024-06-21 | 49.05 | 48.44 | 48.64 | 0.00 | - | 8 | 556 | 50.00% |
| IWM240628C00160000 | 2024-04-29 11:13AM EDT | 2024-06-28 | 41.13 | 48.45 | 48.66 | 0.00 | - | 1 | 43 | 46.09% |
| IWM240719C00160000 | 2024-05-15 9:38AM EDT | 2024-07-19 | 49.21 | 48.89 | 49.13 | -0.90 | -1.80% | 1 | 3 | 42.94% |
| IWM240816C00160000 | 2024-05-02 12:25PM EDT | 2024-08-16 | 41.08 | 49.68 | 49.93 | 0.00 | - | 1 | 6 | 41.35% |
| IWM240920C00160000 | 2024-05-16 11:03AM EDT | 2024-09-20 | 51.55 | 50.65 | 50.93 | 0.00 | - | 1 | 337 | 39.92% |
| IWM240930C00160000 | 2024-05-06 10:27AM EDT | 2024-09-30 | 48.19 | 50.70 | 51.02 | 0.00 | - | 2 | 28 | 38.82% |
| IWM241018C00160000 | 2024-03-18 2:54PM EDT | 2024-10-18 | 46.94 | 38.27 | 38.84 | 0.00 | - | 4 | 5 | 0.00% |
| IWM241115C00160000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 53.09 | 51.71 | 52.07 | 0.00 | - | 3 | 5 | 37.14% |
| IWM241220C00160000 | 2024-04-01 1:50PM EDT | 2024-12-20 | 55.08 | 45.26 | 45.84 | 0.00 | - | 1 | 5,241 | 0.00% |
| IWM241231C00160000 | 2024-05-09 1:03PM EDT | 2024-12-31 | 50.17 | 52.57 | 53.05 | 0.00 | - | 15 | 16 | 35.92% |
| IWM250117C00160000 | 2024-05-15 1:24PM EDT | 2025-01-17 | 53.95 | 52.87 | 53.32 | 0.00 | - | 1 | 277 | 35.35% |
| IWM250321C00160000 | 2024-05-16 1:36PM EDT | 2025-03-21 | 54.98 | 54.50 | 55.03 | 0.00 | - | 1 | 3 | 35.26% |
| IWM250331C00160000 | 2024-05-15 12:35PM EDT | 2025-03-31 | 55.75 | 54.56 | 55.15 | 0.00 | - | 1 | 0 | 34.95% |
| IWM250620C00160000 | 2024-05-16 12:04PM EDT | 2025-06-20 | 57.36 | 56.19 | 57.59 | 0.00 | - | 3 | 160 | 35.53% |
| IWM251219C00160000 | 2024-05-17 1:37PM EDT | 2025-12-19 | 60.96 | 59.62 | 61.38 | +2.02 | +3.43% | 1 | 1,438 | 34.65% |
| IWM260116C00160000 | 2024-05-06 11:17AM EDT | 2026-01-16 | 57.45 | 59.64 | 62.15 | 0.00 | - | 2 | 29 | 34.85% |
| IWM260618C00160000 | 2024-04-19 12:18PM EDT | 2026-06-18 | 52.00 | 61.65 | 66.19 | 0.00 | - | 1 | 57 | 35.74% |
| IWM261218C00160000 | 2024-04-30 10:20AM EDT | 2026-12-18 | 61.00 | 64.60 | 69.50 | 0.00 | - | 2 | 25 | 35.39% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00160000 | 2024-05-10 1:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,104 | 162.50% |
| IWM240523P00160000 | 2024-05-09 2:58PM EDT | 2024-05-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 62.50% |
| IWM240524P00160000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 158 | 1,007 | 57.81% |
| IWM240531P00160000 | 2024-05-17 1:47PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 517 | 48.44% |
| IWM240607P00160000 | 2024-05-15 1:40PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 141 | 724 | 39.84% |
| IWM240614P00160000 | 2024-05-07 3:40PM EDT | 2024-06-14 | 0.09 | 0.03 | 0.04 | 0.00 | - | 6 | 9 | 37.50% |
| IWM240621P00160000 | 2024-05-17 3:03PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 4 | 101,408 | 35.35% |
| IWM240628P00160000 | 2024-05-16 3:20PM EDT | 2024-06-28 | 0.07 | 0.07 | 0.08 | 0.00 | - | 241 | 6,406 | 33.50% |
| IWM240719P00160000 | 2024-05-17 2:49PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 19 | 937 | 30.27% |
| IWM240816P00160000 | 2024-05-16 10:11AM EDT | 2024-08-16 | 0.28 | 0.27 | 0.30 | 0.00 | - | 10 | 9,089 | 27.91% |
| IWM240920P00160000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 0.47 | 0.47 | 0.50 | +0.01 | +2.17% | 1,001 | 26,834 | 26.05% |
| IWM240930P00160000 | 2024-05-16 12:05PM EDT | 2024-09-30 | 0.52 | 0.52 | 0.57 | 0.00 | - | 3 | 2,044 | 25.75% |
| IWM241018P00160000 | 2024-05-17 12:20PM EDT | 2024-10-18 | 0.70 | 0.67 | 0.71 | +0.02 | +2.94% | 1 | 8,459 | 25.32% |
| IWM241115P00160000 | 2024-05-17 1:28PM EDT | 2024-11-15 | 0.98 | 0.94 | 1.00 | +0.05 | +5.38% | 3 | 17,531 | 25.14% |
| IWM241220P00160000 | 2024-05-17 11:39AM EDT | 2024-12-20 | 1.27 | 1.23 | 1.28 | +0.02 | +1.60% | 4,000 | 83,222 | 24.43% |
| IWM241231P00160000 | 2024-05-15 3:27PM EDT | 2024-12-31 | 1.29 | 1.25 | 1.35 | 0.00 | - | 7 | 69 | 24.15% |
| IWM250117P00160000 | 2024-05-17 2:05PM EDT | 2025-01-17 | 1.47 | 1.41 | 1.49 | +0.04 | +2.80% | 11 | 52,457 | 23.89% |
| IWM250321P00160000 | 2024-05-17 1:33PM EDT | 2025-03-21 | 1.97 | 1.90 | 2.02 | +0.04 | +2.07% | 2 | 22,069 | 23.13% |
| IWM250331P00160000 | 2024-05-16 9:44AM EDT | 2025-03-31 | 2.06 | 1.94 | 2.15 | 0.00 | - | 1 | 65 | 23.18% |
| IWM250620P00160000 | 2024-05-17 2:36PM EDT | 2025-06-20 | 2.79 | 2.66 | 2.84 | +0.04 | +1.45% | 302 | 35,978 | 22.49% |
| IWM251219P00160000 | 2024-05-16 10:15AM EDT | 2025-12-19 | 4.13 | 4.12 | 4.46 | 0.00 | - | 228 | 22,757 | 21.68% |
| IWM260116P00160000 | 2024-05-15 11:43AM EDT | 2026-01-16 | 4.40 | 4.06 | 5.03 | 0.00 | - | 2 | 7,195 | 22.13% |
| IWM260618P00160000 | 2024-05-16 2:49PM EDT | 2026-06-18 | 5.92 | 4.68 | 6.73 | 0.00 | - | 230 | 13,889 | 22.17% |
| IWM261218P00160000 | 2024-05-17 4:14PM EDT | 2026-12-18 | 7.41 | 6.69 | 7.82 | +0.48 | +6.93% | 528 | 13,032 | 21.21% |
© 2024 Yahoo. Tutti i diritti riservati.