Italia markets open in 7 hours 4 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,42 (-0,34%) EUR/USD
1,0785 +0,0001 (+0,01%) Bitcoin EUR
58.520,39 +1.767,42 (+3,11%) CMC Crypto 200
1.351,70 +51,60 (+3,97%)
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:201.00
Opzioni d'acquistoper9 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509C00201000 | 2024-05-09 3:57PM EDT | 2024-05-09 | 4.75 | 4.88 | 5.04 | +1.81 | +61.56% | 255 | 237 | 35.65% |
| IWM240510C00201000 | 2024-05-09 4:10PM EDT | 2024-05-10 | 5.06 | 4.92 | 5.06 | +1.96 | +63.23% | 609 | 829 | 25.93% |
| IWM240513C00201000 | 2024-05-09 2:33PM EDT | 2024-05-13 | 4.26 | 5.00 | 5.15 | +1.06 | +33.13% | 447 | 703 | 18.31% |
| IWM240514C00201000 | 2024-05-09 12:59PM EDT | 2024-05-14 | 4.20 | 5.13 | 5.27 | +0.76 | +22.09% | 4 | 178 | 18.70% |
| IWM240515C00201000 | 2024-05-09 3:36PM EDT | 2024-05-15 | 5.38 | 5.54 | 5.66 | +1.37 | +34.16% | 8 | 111 | 22.41% |
| IWM240516C00201000 | 2024-05-09 12:48PM EDT | 2024-05-16 | 4.99 | 5.72 | 5.83 | +0.74 | +17.41% | 2 | 17 | 22.82% |
| IWM240517C00201000 | 2024-05-09 3:21PM EDT | 2024-05-17 | 5.51 | 5.81 | 5.94 | +1.11 | +25.23% | 57 | 14,410 | 22.61% |
| IWM240520C00201000 | 2024-05-09 3:57PM EDT | 2024-05-20 | 5.85 | 5.94 | 6.07 | +0.37 | +6.75% | 11 | 100 | 20.68% |
| IWM240521C00201000 | 2024-05-07 2:22PM EDT | 2024-05-21 | 6.03 | 6.08 | 6.18 | +6.03 | - | - | 4 | 20.73% |
| IWM240523C00201000 | 2024-05-09 12:17PM EDT | 2024-05-23 | 5.88 | 6.35 | 6.54 | +0.92 | +18.55% | 3 | - | 21.88% |
| IWM240524C00201000 | 2024-05-09 3:30PM EDT | 2024-05-24 | 6.21 | 6.49 | 6.61 | +1.09 | +21.29% | 17 | 485 | 21.66% |
| IWM240531C00201000 | 2024-05-09 4:07PM EDT | 2024-05-31 | 7.09 | 6.98 | 7.10 | +1.49 | +26.61% | 10 | 612 | 20.78% |
| IWM240607C00201000 | 2024-05-09 9:36AM EDT | 2024-06-07 | 6.50 | 7.63 | 7.75 | +0.46 | +7.62% | 1 | 189 | 21.25% |
| IWM240614C00201000 | 2024-05-09 4:08PM EDT | 2024-06-14 | 8.27 | 8.17 | 8.28 | +1.66 | +25.11% | 4 | 89 | 21.33% |
| IWM240621C00201000 | 2024-05-09 11:39AM EDT | 2024-06-21 | 7.84 | 8.50 | 8.61 | +0.84 | +12.00% | 4 | 2,401 | 20.80% |
| IWM240628C00201000 | 2024-05-07 2:55PM EDT | 2024-06-28 | 8.86 | 8.94 | 9.04 | 0.00 | - | 23 | 5,137 | 20.81% |
| IWM240719C00201000 | 2024-05-09 3:35PM EDT | 2024-07-19 | 10.15 | 10.31 | 10.39 | +1.34 | +15.21% | 20 | 682 | 21.41% |
| IWM240816C00201000 | 2024-05-09 10:39AM EDT | 2024-08-16 | 11.55 | 11.99 | 12.10 | +1.02 | +9.69% | 20 | 1,235 | 22.30% |
| IWM240920C00201000 | 2024-05-07 3:32PM EDT | 2024-09-20 | 13.94 | 13.84 | 13.97 | 0.00 | - | 1 | 2,043 | 23.06% |
| IWM240930C00201000 | 2024-05-09 11:52AM EDT | 2024-09-30 | 13.53 | 14.08 | 14.30 | +4.26 | +45.95% | 1 | 3 | 22.90% |
| IWM241018C00201000 | 2024-05-08 3:08PM EDT | 2024-10-18 | 13.61 | 14.85 | 15.10 | 0.00 | - | 3 | 2,169 | 23.10% |
| IWM241115C00201000 | 2024-04-24 10:54AM EDT | 2024-11-15 | 12.77 | 16.62 | 16.89 | 0.00 | - | 1 | 319 | 24.43% |
| IWM241220C00201000 | 2024-05-06 9:46AM EDT | 2024-12-20 | 17.46 | 18.02 | 18.34 | 0.00 | - | 1 | 242 | 24.76% |
| IWM241231C00201000 | 2024-04-15 1:31PM EDT | 2024-12-31 | 14.24 | 18.23 | 18.63 | 0.00 | - | 1 | 7 | 24.63% |
| IWM250117C00201000 | 2024-05-03 12:04PM EDT | 2025-01-17 | 17.03 | 18.94 | 19.29 | 0.00 | - | 2 | 163 | 24.77% |
| IWM250321C00201000 | 2024-05-03 3:21PM EDT | 2025-03-21 | 19.32 | 21.32 | 21.75 | 0.00 | - | 1 | 29 | 25.46% |
| IWM250331C00201000 | 2024-04-16 2:09PM EDT | 2025-03-31 | 17.30 | 21.51 | 21.99 | 0.00 | - | 1 | 1 | 25.39% |
| IWM250620C00201000 | 2024-04-29 1:08PM EDT | 2025-06-20 | 21.33 | 24.06 | 25.19 | 0.00 | - | 2 | 57 | 26.51% |
| IWM251219C00201000 | 2024-04-04 9:35AM EDT | 2025-12-19 | 31.47 | 27.55 | 28.38 | 0.00 | - | 1 | 1 | 25.17% |
| IWM260116C00201000 | 2024-04-10 2:21PM EDT | 2026-01-16 | 29.00 | 29.52 | 31.71 | 0.00 | - | 2 | 12 | 27.80% |
Opzioni di venditaper9 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509P00201000 | 2024-05-09 4:00PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 872 | 2,377 | 20.31% |
| IWM240510P00201000 | 2024-05-09 4:13PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.20 | -86.96% | 1,921 | 4,020 | 17.19% |
| IWM240513P00201000 | 2024-05-09 4:06PM EDT | 2024-05-13 | 0.05 | 0.05 | 0.06 | -0.33 | -86.84% | 664 | 2,617 | 12.31% |
| IWM240514P00201000 | 2024-05-09 2:52PM EDT | 2024-05-14 | 0.20 | 0.14 | 0.16 | -0.47 | -70.15% | 17 | 2,131 | 14.11% |
| IWM240515P00201000 | 2024-05-09 3:53PM EDT | 2024-05-15 | 0.53 | 0.51 | 0.53 | -0.63 | -54.31% | 216 | 175 | 18.99% |
| IWM240516P00201000 | 2024-05-09 3:51PM EDT | 2024-05-16 | 0.66 | 0.60 | 0.62 | -0.61 | -48.03% | 105 | 471 | 18.87% |
| IWM240517P00201000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 0.75 | 0.69 | 0.71 | -0.63 | -45.65% | 3,439 | 29,886 | 18.80% |
| IWM240520P00201000 | 2024-05-09 12:28PM EDT | 2024-05-20 | 1.07 | 0.79 | 0.81 | -0.42 | -28.19% | 23 | 103 | 17.21% |
| IWM240521P00201000 | 2024-05-09 2:26PM EDT | 2024-05-21 | 1.08 | 0.87 | 0.89 | -0.08 | -6.90% | 40 | 11 | 17.22% |
| IWM240522P00201000 | 2024-05-09 4:09PM EDT | 2024-05-22 | 0.96 | 0.97 | 1.00 | -0.34 | -26.15% | 50 | 0 | 17.49% |
| IWM240523P00201000 | 2024-05-09 3:51PM EDT | 2024-05-23 | 1.11 | 1.01 | 1.09 | -0.71 | -39.01% | 109 | - | 17.59% |
| IWM240524P00201000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 1.19 | 1.13 | 1.16 | -0.82 | -40.80% | 105 | 393 | 17.54% |
| IWM240531P00201000 | 2024-05-09 2:58PM EDT | 2024-05-31 | 1.67 | 1.49 | 1.52 | -0.77 | -31.56% | 68 | 245 | 16.76% |
| IWM240607P00201000 | 2024-05-09 3:58PM EDT | 2024-06-07 | 2.03 | 1.93 | 1.97 | -0.79 | -28.01% | 11 | 527 | 16.90% |
| IWM240614P00201000 | 2024-05-09 2:43PM EDT | 2024-06-14 | 2.96 | 2.66 | 2.71 | -0.61 | -17.09% | 84 | 223 | 18.38% |
| IWM240621P00201000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 2.99 | 2.93 | 2.97 | -0.82 | -21.52% | 399 | 3,176 | 17.86% |
| IWM240628P00201000 | 2024-05-09 3:38PM EDT | 2024-06-28 | 3.34 | 3.21 | 3.26 | -0.77 | -18.73% | 6 | 285 | 17.62% |
| IWM240719P00201000 | 2024-05-09 1:18PM EDT | 2024-07-19 | 4.40 | 3.99 | 4.04 | -0.58 | -11.65% | 86 | 548 | 17.12% |
| IWM240816P00201000 | 2024-05-09 2:51PM EDT | 2024-08-16 | 5.23 | 4.93 | 5.00 | -1.72 | -24.75% | 1 | 1,265 | 16.89% |
| IWM240920P00201000 | 2024-05-09 3:25PM EDT | 2024-09-20 | 6.12 | 5.89 | 5.96 | -0.65 | -9.60% | 2 | 3,181 | 16.55% |
| IWM240930P00201000 | 2024-05-09 12:14PM EDT | 2024-09-30 | 6.64 | 6.18 | 6.27 | -0.51 | -7.13% | 1 | 9 | 16.59% |
| IWM241018P00201000 | 2024-05-08 11:20AM EDT | 2024-10-18 | 7.91 | 6.77 | 6.86 | 0.00 | - | 1 | 67 | 16.77% |
| IWM241115P00201000 | 2024-05-09 3:40PM EDT | 2024-11-15 | 7.96 | 7.78 | 7.89 | -1.91 | -19.35% | 5 | 642 | 17.28% |
| IWM241220P00201000 | 2024-05-03 3:15PM EDT | 2024-12-20 | 10.71 | 8.63 | 8.73 | 0.00 | - | 21 | 398 | 17.23% |
| IWM241231P00201000 | 2024-05-06 3:20PM EDT | 2024-12-31 | 9.82 | 8.73 | 8.97 | 0.00 | - | 2 | 2 | 17.20% |
| IWM250117P00201000 | 2024-05-07 10:05AM EDT | 2025-01-17 | 10.00 | 9.15 | 9.28 | 0.00 | - | 1 | 623 | 17.08% |
| IWM250321P00201000 | 2024-05-08 10:28AM EDT | 2025-03-21 | 11.50 | 10.22 | 10.58 | 0.00 | - | 2 | 368 | 17.04% |
| IWM250331P00201000 | 2024-04-22 11:35AM EDT | 2025-03-31 | 16.75 | 10.36 | 10.76 | 0.00 | - | 1,000 | 1,001 | 17.01% |
| IWM250620P00201000 | 2024-05-02 3:52PM EDT | 2025-06-20 | 14.58 | 11.45 | 12.14 | 0.00 | - | 1 | 32 | 16.86% |
| IWM251219P00201000 | 2024-04-30 3:24PM EDT | 2025-12-19 | 18.30 | 14.10 | 14.94 | 0.00 | - | 4 | 334 | 16.78% |
| IWM260116P00201000 | 2024-02-16 5:00PM EDT | 2026-01-16 | 18.40 | 15.87 | 18.15 | 0.00 | - | 1 | 1 | 19.47% |
© 2024 Yahoo. Tutti i diritti riservati.