Italia markets closed
Dow Jones
39.838,92 +32,15 (+0,08%) Nasdaq
16.793,80 -1,08 (-0,01%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.345,98 +2.221,64 (+3,58%) CMC Crypto 200
1.525,06 +36,52 (+2,45%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:59AM EDT. Mercato aperto.
Prezzo d'esercizio:204.00
Opzioni d'acquistoper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240521C00204000 | 2024-05-21 11:07AM EDT | 2024-05-21 | 4.35 | 4.28 | 4.33 | -0.54 | -11.04% | 6 | 113 | 36.33% |
| IWM240522C00204000 | 2024-05-20 3:22PM EDT | 2024-05-22 | 4.40 | 4.30 | 4.36 | -0.61 | -12.18% | 14 | 80 | 26.51% |
| IWM240523C00204000 | 2024-05-21 11:04AM EDT | 2024-05-23 | 4.62 | 4.51 | 4.57 | -0.32 | -6.48% | 75 | 84 | 25.88% |
| IWM240524C00204000 | 2024-05-21 11:07AM EDT | 2024-05-24 | 4.65 | 4.58 | 4.65 | -0.50 | -9.71% | 82 | 1,571 | 23.71% |
| IWM240528C00204000 | 2024-05-21 9:50AM EDT | 2024-05-28 | 4.97 | 4.65 | 4.71 | -0.08 | -1.58% | 2 | 219 | 17.43% |
| IWM240529C00204000 | 2024-05-17 4:05PM EDT | 2024-05-29 | 4.83 | 4.79 | 4.85 | 0.00 | - | 1 | 2 | 17.85% |
| IWM240530C00204000 | 2024-05-16 12:00PM EDT | 2024-05-30 | 5.69 | 4.89 | 4.94 | 0.00 | - | - | 1 | 17.76% |
| IWM240531C00204000 | 2024-05-21 10:06AM EDT | 2024-05-31 | 5.01 | 5.14 | 5.21 | -0.44 | -8.07% | 3 | 1,161 | 19.24% |
| IWM240607C00204000 | 2024-05-21 11:26AM EDT | 2024-06-07 | 6.04 | 5.84 | 5.88 | -0.44 | -6.79% | 19 | 1,615 | 19.23% |
| IWM240614C00204000 | 2024-05-20 9:48AM EDT | 2024-06-14 | 6.45 | 6.42 | 6.55 | -0.19 | -2.86% | 14 | 787 | 19.72% |
| IWM240621C00204000 | 2024-05-20 1:58PM EDT | 2024-06-21 | 6.62 | 6.84 | 6.88 | -0.86 | -11.50% | 2 | 9,613 | 18.87% |
| IWM240628C00204000 | 2024-05-20 3:56PM EDT | 2024-06-28 | 7.70 | 7.33 | 7.38 | 0.00 | - | 77 | 2,010 | 19.06% |
| IWM240719C00204000 | 2024-05-20 12:58PM EDT | 2024-07-19 | 8.73 | 8.83 | 8.89 | -1.03 | -10.55% | 1 | 2,106 | 20.08% |
| IWM240816C00204000 | 2024-05-20 2:58PM EDT | 2024-08-16 | 10.45 | 10.69 | 10.75 | -0.68 | -6.11% | 1 | 3,798 | 21.29% |
| IWM240920C00204000 | 2024-05-14 10:49AM EDT | 2024-09-20 | 12.58 | 12.67 | 12.70 | 0.00 | - | 1 | 772 | 22.16% |
| IWM240930C00204000 | 2024-05-20 3:13PM EDT | 2024-09-30 | 13.58 | 12.86 | 13.05 | 0.00 | - | 1 | 10 | 22.03% |
| IWM241018C00204000 | 2024-05-16 3:24PM EDT | 2024-10-18 | 14.27 | 13.71 | 13.87 | 0.00 | - | 2 | 430 | 22.24% |
| IWM241115C00204000 | 2024-05-14 12:46PM EDT | 2024-11-15 | 15.08 | 15.48 | 15.74 | 0.00 | - | 11 | 246 | 23.71% |
| IWM241220C00204000 | 2024-05-14 9:34AM EDT | 2024-12-20 | 17.00 | 16.94 | 17.20 | 0.00 | - | 1 | 5,228 | 24.03% |
| IWM241231C00204000 | 2024-05-07 10:01AM EDT | 2024-12-31 | 16.41 | 17.20 | 17.54 | 0.00 | - | 1 | 858 | 23.96% |
| IWM250117C00204000 | 2024-05-21 9:35AM EDT | 2025-01-17 | 18.00 | 17.91 | 18.20 | -1.13 | -5.91% | 1 | 234 | 24.10% |
| IWM250321C00204000 | 2024-05-15 10:28AM EDT | 2025-03-21 | 20.74 | 20.39 | 20.80 | 0.00 | - | 1 | 160 | 24.96% |
| IWM250331C00204000 | 2024-05-09 3:12PM EDT | 2025-03-31 | 19.63 | 20.60 | 21.05 | 0.00 | - | 1 | 0 | 24.89% |
| IWM250620C00204000 | 2024-05-21 11:27AM EDT | 2025-06-20 | 23.47 | 23.62 | 24.09 | -1.56 | -6.23% | 1 | 92 | 25.79% |
| IWM251219C00204000 | 2024-05-21 11:14AM EDT | 2025-12-19 | 28.64 | 29.04 | 29.78 | +0.22 | +0.77% | 1 | 547 | 26.92% |
| IWM260116C00204000 | 2024-04-23 1:52PM EDT | 2026-01-16 | 25.34 | 28.99 | 30.87 | 0.00 | - | 130 | 66 | 27.34% |
Opzioni di venditaper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240521P00204000 | 2024-05-21 10:13AM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 223 | 679 | 17.19% |
| IWM240522P00204000 | 2024-05-21 11:19AM EDT | 2024-05-22 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 18 | 474 | 14.45% |
| IWM240523P00204000 | 2024-05-21 9:55AM EDT | 2024-05-23 | 0.06 | 0.07 | 0.08 | -0.06 | -50.00% | 84 | 626 | 14.41% |
| IWM240524P00204000 | 2024-05-21 11:40AM EDT | 2024-05-24 | 0.14 | 0.15 | 0.16 | -0.03 | -17.65% | 230 | 6,255 | 14.84% |
| IWM240528P00204000 | 2024-05-21 10:17AM EDT | 2024-05-28 | 0.21 | 0.23 | 0.24 | -0.04 | -16.00% | 46 | 247 | 11.82% |
| IWM240529P00204000 | 2024-05-21 11:29AM EDT | 2024-05-29 | 0.29 | 0.33 | 0.34 | -0.03 | -9.38% | 13 | 246 | 12.50% |
| IWM240530P00204000 | 2024-05-21 9:49AM EDT | 2024-05-30 | 0.39 | 0.42 | 0.43 | -0.03 | -7.14% | 11 | 139 | 12.89% |
| IWM240531P00204000 | 2024-05-21 11:33AM EDT | 2024-05-31 | 0.51 | 0.53 | 0.55 | -0.04 | -7.27% | 709 | 2,217 | 13.53% |
| IWM240607P00204000 | 2024-05-21 11:35AM EDT | 2024-06-07 | 1.02 | 1.06 | 1.08 | -0.03 | -2.86% | 10 | 3,765 | 14.32% |
| IWM240614P00204000 | 2024-05-20 3:34PM EDT | 2024-06-14 | 1.97 | 1.91 | 1.93 | +0.13 | +7.07% | 1 | 3,117 | 16.68% |
| IWM240621P00204000 | 2024-05-21 10:48AM EDT | 2024-06-21 | 2.13 | 2.20 | 2.22 | 0.00 | - | 156 | 10,182 | 16.05% |
| IWM240628P00204000 | 2024-05-21 11:42AM EDT | 2024-06-28 | 2.53 | 2.53 | 2.54 | +0.01 | +0.40% | 14 | 5,987 | 15.83% |
| IWM240719P00204000 | 2024-05-21 11:42AM EDT | 2024-07-19 | 3.43 | 3.42 | 3.43 | +0.10 | +3.01% | 96 | 2,413 | 15.60% |
| IWM240816P00204000 | 2024-05-20 2:28PM EDT | 2024-08-16 | 4.39 | 4.47 | 4.51 | 0.00 | - | 126 | 1,151 | 15.66% |
| IWM240920P00204000 | 2024-05-17 9:30AM EDT | 2024-09-20 | 5.92 | 5.49 | 5.55 | 0.00 | - | 1 | 3,444 | 15.49% |
| IWM240930P00204000 | 2024-05-15 11:48AM EDT | 2024-09-30 | 5.90 | 5.82 | 5.89 | 0.00 | - | 1 | 66 | 15.60% |
| IWM241018P00204000 | 2024-05-14 3:24PM EDT | 2024-10-18 | 7.60 | 6.42 | 6.47 | 0.00 | - | 2 | 773 | 15.77% |
| IWM241115P00204000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 7.55 | 7.47 | 7.55 | 0.00 | - | 1 | 969 | 16.39% |
| IWM241220P00204000 | 2024-05-21 11:15AM EDT | 2024-12-20 | 8.30 | 8.36 | 8.43 | -0.34 | -3.94% | 2 | 3,365 | 16.41% |
| IWM241231P00204000 | 2024-05-20 1:34PM EDT | 2024-12-31 | 8.41 | 8.48 | 8.62 | 0.00 | - | 1 | 105 | 16.31% |
| IWM250117P00204000 | 2024-05-17 11:18AM EDT | 2025-01-17 | 9.22 | 8.91 | 9.01 | 0.00 | - | 1 | 401 | 16.31% |
| IWM250321P00204000 | 2024-05-09 3:07PM EDT | 2025-03-21 | 11.68 | 10.12 | 10.26 | 0.00 | - | 304 | 1,348 | 16.22% |
| IWM250331P00204000 | 2024-05-21 10:58AM EDT | 2025-03-31 | 10.25 | 10.25 | 10.53 | -2.10 | -17.00% | 1 | 10 | 16.32% |
| IWM250620P00204000 | 2024-04-17 11:08AM EDT | 2025-06-20 | 18.74 | 11.78 | 12.23 | 0.00 | - | 4 | 116 | 16.56% |
| IWM251219P00204000 | 2024-05-06 2:19PM EDT | 2025-12-19 | 16.42 | 14.29 | 14.61 | 0.00 | - | - | 130 | 16.04% |
| IWM260116P00204000 | 2024-05-15 9:32AM EDT | 2026-01-16 | 14.80 | 14.10 | 15.24 | 0.00 | - | 1 | 7 | 16.27% |
© 2024 Yahoo. Tutti i diritti riservati.