Italia markets close in 1 hour 41 minutes
FTSE MIB
35.371,04 -39,09 (-0,11%) Dow Jones
39.908,66 +39,28 (+0,10%) Nasdaq
16.692,99 -5,33 (-0,03%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,35 +0,12 (+0,15%) Bitcoin EUR
60.798,39 -210,98 (-0,35%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:49AM EDT. Mercato aperto.
Prezzo d'esercizio:211.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00211000 | 2024-05-17 9:34AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 353 | 17,000 | 15.82% |
| IWM240520C00211000 | 2024-05-16 4:09PM EDT | 2024-05-20 | 0.17 | 0.15 | 0.18 | 0.00 | - | 298 | 560 | 12.31% |
| IWM240521C00211000 | 2024-05-16 3:50PM EDT | 2024-05-21 | 0.33 | 0.29 | 0.32 | 0.00 | - | 369 | 610 | 13.38% |
| IWM240522C00211000 | 2024-05-17 9:30AM EDT | 2024-05-22 | 0.44 | 0.00 | 0.00 | -0.18 | -22.50% | 5 | 738 | 3.13% |
| IWM240523C00211000 | 2024-05-16 3:50PM EDT | 2024-05-23 | 0.68 | 0.53 | 0.56 | 0.00 | - | 84 | 233 | 14.21% |
| IWM240524C00211000 | 2024-05-16 4:09PM EDT | 2024-05-24 | 0.75 | 0.72 | 0.75 | 0.00 | - | 1,408 | 1,972 | 15.24% |
| IWM240531C00211000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 1.33 | 0.00 | 0.00 | -0.28 | -14.81% | 3 | 2,473 | 1.56% |
| IWM240607C00211000 | 2024-05-16 4:12PM EDT | 2024-06-07 | 2.08 | 2.00 | 2.04 | 0.00 | - | 236 | 591 | 16.24% |
| IWM240614C00211000 | 2024-05-16 2:53PM EDT | 2024-06-14 | 3.04 | 2.71 | 2.76 | 0.00 | - | 27 | 569 | 17.36% |
| IWM240621C00211000 | 2024-05-17 9:31AM EDT | 2024-06-21 | 3.16 | 3.11 | 3.15 | +0.01 | +0.32% | 15 | 8,827 | 17.13% |
| IWM240628C00211000 | 2024-05-16 3:39PM EDT | 2024-06-28 | 3.80 | 3.79 | 3.85 | 0.00 | - | 94 | 631 | 18.19% |
| IWM240719C00211000 | 2024-05-16 4:03PM EDT | 2024-07-19 | 5.11 | 5.19 | 5.25 | 0.00 | - | 82 | 2,387 | 18.99% |
| IWM240816C00211000 | 2024-05-16 9:49AM EDT | 2024-08-16 | 7.24 | 7.00 | 7.09 | 0.00 | - | 8 | 4,390 | 20.29% |
| IWM240920C00211000 | 2024-05-16 10:22AM EDT | 2024-09-20 | 9.21 | 8.96 | 9.07 | 0.00 | - | 6 | 2,436 | 21.32% |
| IWM240930C00211000 | 2024-04-12 10:19AM EDT | 2024-09-30 | 8.04 | 7.57 | 7.67 | 0.00 | - | 17 | 17 | 17.77% |
| IWM241018C00211000 | 2024-05-16 12:02PM EDT | 2024-10-18 | 10.25 | 0.00 | 0.00 | 0.00 | - | 5 | 662 | 0.78% |
| IWM241115C00211000 | 2024-05-16 11:08AM EDT | 2024-11-15 | 12.32 | 11.70 | 11.93 | 0.00 | - | 15 | 1,633 | 22.63% |
| IWM241220C00211000 | 2024-05-15 12:06PM EDT | 2024-12-20 | 13.64 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.39% |
| IWM241231C00211000 | 2024-05-16 11:54AM EDT | 2024-12-31 | 13.90 | 13.41 | 13.79 | 0.00 | - | 11 | 14 | 23.06% |
| IWM250117C00211000 | 2024-05-16 1:45PM EDT | 2025-01-17 | 14.32 | 14.13 | 14.43 | 0.00 | - | 11 | 407 | 23.18% |
| IWM250321C00211000 | 2024-04-30 3:35PM EDT | 2025-03-21 | 11.51 | 16.67 | 17.17 | 0.00 | - | 27 | 182 | 24.28% |
| IWM250331C00211000 | 2024-05-15 2:13PM EDT | 2025-03-31 | 17.55 | 14.60 | 19.50 | 0.00 | - | 1 | 2 | 26.90% |
| IWM250620C00211000 | 2024-05-16 11:35AM EDT | 2025-06-20 | 20.50 | 19.69 | 20.35 | 0.00 | - | 1 | 3,749 | 25.00% |
| IWM251219C00211000 | 2024-03-27 4:10PM EDT | 2025-12-19 | 28.20 | 20.38 | 21.24 | 0.00 | - | 1 | 1 | 21.58% |
| IWM260116C00211000 | 2024-04-23 2:07PM EDT | 2026-01-16 | 21.79 | 23.50 | 28.50 | 0.00 | - | 60 | 35 | 27.89% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00211000 | 2024-05-16 4:12PM EDT | 2024-05-17 | 3.10 | 2.53 | 2.72 | 0.00 | - | 1,146 | 2,395 | 0.00% |
| IWM240520P00211000 | 2024-05-16 3:56PM EDT | 2024-05-20 | 3.05 | 2.62 | 2.76 | 0.00 | - | 24 | 41 | 0.00% |
| IWM240521P00211000 | 2024-05-16 4:07PM EDT | 2024-05-21 | 3.29 | 2.84 | 2.96 | 0.00 | - | 38 | 33 | 0.00% |
| IWM240524P00211000 | 2024-05-16 1:15PM EDT | 2024-05-24 | 3.16 | 3.18 | 3.30 | 0.00 | - | 9 | 607 | 10.23% |
| IWM240531P00211000 | 2024-05-16 10:47AM EDT | 2024-05-31 | 3.52 | 3.77 | 3.88 | 0.00 | - | 1 | 95 | 11.99% |
| IWM240607P00211000 | 2024-05-16 1:23PM EDT | 2024-06-07 | 4.44 | 4.42 | 4.49 | 0.00 | - | 174 | 365 | 13.28% |
| IWM240614P00211000 | 2024-05-16 12:40PM EDT | 2024-06-14 | 5.35 | 5.19 | 5.29 | 0.00 | - | 60 | 271 | 15.22% |
| IWM240621P00211000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 5.69 | 5.69 | 5.75 | 0.00 | - | 436 | 1,600 | 15.51% |
| IWM240628P00211000 | 2024-05-16 1:06PM EDT | 2024-06-28 | 5.88 | 5.80 | 5.89 | 0.00 | - | 16 | 1,527 | 14.70% |
| IWM240719P00211000 | 2024-05-16 3:10PM EDT | 2024-07-19 | 6.71 | 6.91 | 6.96 | 0.00 | - | 118 | 130 | 15.21% |
| IWM240816P00211000 | 2024-05-15 2:44PM EDT | 2024-08-16 | 7.58 | 7.72 | 7.81 | 0.00 | - | 9 | 5,584 | 14.76% |
| IWM240920P00211000 | 2024-05-16 2:50PM EDT | 2024-09-20 | 8.78 | 8.72 | 8.82 | 0.00 | - | 86 | 5,991 | 14.65% |
| IWM241018P00211000 | 2024-05-10 1:31PM EDT | 2024-10-18 | 12.35 | 9.67 | 9.80 | 0.00 | - | 1 | 3 | 15.09% |
| IWM241115P00211000 | 2024-05-16 11:08AM EDT | 2024-11-15 | 10.50 | 10.63 | 10.76 | 0.00 | - | 5 | 511 | 15.53% |
| IWM241220P00211000 | 2024-05-16 2:41PM EDT | 2024-12-20 | 11.60 | 11.41 | 11.57 | 0.00 | - | 15 | 117 | 15.49% |
| IWM241231P00211000 | 2024-01-08 3:09PM EDT | 2024-12-31 | 20.26 | 21.46 | 22.16 | 0.00 | - | - | 1 | 31.24% |
| IWM250117P00211000 | 2024-05-15 2:55PM EDT | 2025-01-17 | 11.86 | 12.03 | 12.19 | 0.00 | - | 7 | 435 | 15.50% |
| IWM250321P00211000 | 2024-05-10 3:35PM EDT | 2025-03-21 | 15.42 | 13.18 | 13.53 | 0.00 | - | 24 | 102 | 15.59% |
| IWM250620P00211000 | 2024-05-15 11:49AM EDT | 2025-06-20 | 14.60 | 14.70 | 15.14 | 0.00 | - | 7 | 29 | 15.56% |
| IWM251219P00211000 | 2024-05-09 2:55PM EDT | 2025-12-19 | 19.06 | 0.00 | 17.98 | 0.00 | - | 12 | 16 | 15.61% |
| IWM260116P00211000 | 2024-04-23 11:41AM EDT | 2026-01-16 | 22.81 | 17.15 | 18.75 | 0.00 | - | - | 2 | 15.97% |
© 2024 Yahoo. Tutti i diritti riservati.