Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.543,20 +155,83 (+0,28%)
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:212.00
Opzioni d'acquistoper13 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240513C00212000 | 2024-05-10 3:51PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 362 | 21.09% |
| IWM240514C00212000 | 2024-05-10 3:59PM EDT | 2024-05-14 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 754 | 54 | 18.95% |
| IWM240516C00212000 | 2024-05-10 3:17PM EDT | 2024-05-16 | 0.15 | 0.15 | 0.16 | -0.24 | -61.54% | 23 | 30 | 21.34% |
| IWM240517C00212000 | 2024-05-10 4:07PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.22 | -0.29 | -59.18% | 1,427 | 21,549 | 21.05% |
| IWM240520C00212000 | 2024-05-10 3:55PM EDT | 2024-05-20 | 0.30 | 0.27 | 0.29 | -0.28 | -48.28% | 31 | 18 | 18.46% |
| IWM240521C00212000 | 2024-05-09 11:04AM EDT | 2024-05-21 | 0.71 | 0.34 | 0.36 | +0.12 | +20.34% | 2 | 9 | 18.60% |
| IWM240522C00212000 | 2024-05-10 11:39AM EDT | 2024-05-22 | 0.44 | 0.42 | 0.44 | -0.12 | -21.43% | 2 | 4 | 18.85% |
| IWM240524C00212000 | 2024-05-10 3:35PM EDT | 2024-05-24 | 0.58 | 0.58 | 0.60 | -0.37 | -38.95% | 4,366 | 3,210 | 19.14% |
| IWM240531C00212000 | 2024-05-10 3:19PM EDT | 2024-05-31 | 0.87 | 0.90 | 0.92 | -0.34 | -28.10% | 19 | 3,507 | 18.01% |
| IWM240607C00212000 | 2024-05-10 2:29PM EDT | 2024-06-07 | 1.33 | 1.36 | 1.39 | -0.39 | -22.67% | 76 | 214 | 18.37% |
| IWM240614C00212000 | 2024-05-10 11:17AM EDT | 2024-06-14 | 1.92 | 1.86 | 1.90 | -0.44 | -18.64% | 45 | 152 | 18.92% |
| IWM240621C00212000 | 2024-05-10 3:21PM EDT | 2024-06-21 | 2.24 | 2.18 | 2.21 | -0.56 | -20.00% | 1,022 | 18,098 | 18.58% |
| IWM240628C00212000 | 2024-05-10 2:44PM EDT | 2024-06-28 | 2.48 | 2.56 | 2.60 | -0.53 | -17.61% | 40 | 472 | 18.70% |
| IWM240719C00212000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 3.74 | 3.70 | 3.75 | -0.44 | -10.53% | 17 | 7,087 | 19.19% |
| IWM240816C00212000 | 2024-05-10 10:20AM EDT | 2024-08-16 | 5.18 | 5.22 | 5.28 | -1.42 | -21.52% | 2 | 9,583 | 20.06% |
| IWM240920C00212000 | 2024-05-10 11:24AM EDT | 2024-09-20 | 6.96 | 6.92 | 7.00 | -0.57 | -7.57% | 2 | 5,990 | 20.83% |
| IWM240930C00212000 | 2024-05-07 10:34AM EDT | 2024-09-30 | 8.28 | 7.13 | 7.23 | 0.00 | - | 71 | 146 | 20.55% |
| IWM241018C00212000 | 2024-05-09 2:59PM EDT | 2024-10-18 | 8.67 | 7.95 | 8.05 | 0.00 | - | 2 | 448 | 20.91% |
| IWM241115C00212000 | 2024-05-09 2:35PM EDT | 2024-11-15 | 10.25 | 9.63 | 9.74 | 0.00 | - | 1 | 1,267 | 22.22% |
| IWM241220C00212000 | 2024-05-10 3:11PM EDT | 2024-12-20 | 11.00 | 10.98 | 11.09 | +0.22 | +2.04% | 7 | 4,516 | 22.54% |
| IWM241231C00212000 | 2024-05-03 9:59AM EDT | 2024-12-31 | 11.67 | 11.14 | 11.42 | 0.00 | - | 1 | 10 | 22.51% |
| IWM250117C00212000 | 2024-05-09 9:51AM EDT | 2025-01-17 | 12.12 | 11.86 | 12.08 | 0.00 | - | 800 | 2,055 | 22.72% |
| IWM250321C00212000 | 2024-04-30 3:59PM EDT | 2025-03-21 | 10.86 | 14.09 | 14.51 | 0.00 | - | 124 | 253 | 23.53% |
| IWM250620C00212000 | 2024-05-06 10:22AM EDT | 2025-06-20 | 18.18 | 17.08 | 17.58 | 0.00 | - | 1 | 43 | 24.30% |
| IWM251219C00212000 | 2024-05-03 3:40PM EDT | 2025-12-19 | 21.74 | 22.33 | 23.60 | 0.00 | - | 81 | 3,479 | 26.00% |
Opzioni di venditaper13 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240513P00212000 | 2024-05-09 9:43AM EDT | 2024-05-13 | 8.37 | 7.64 | 7.79 | 0.00 | - | 1 | 1 | 30.47% |
| IWM240517P00212000 | 2024-05-10 1:10PM EDT | 2024-05-17 | 8.27 | 7.75 | 7.88 | +1.74 | +26.65% | 3 | 144 | 20.31% |
| IWM240524P00212000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 7.97 | 8.00 | 8.12 | +1.09 | +15.84% | 398 | 63 | 17.21% |
| IWM240531P00212000 | 2024-05-10 12:51PM EDT | 2024-05-31 | 8.71 | 8.18 | 8.31 | -0.10 | -1.14% | 6 | 3 | 15.61% |
| IWM240607P00212000 | 2024-05-10 9:38AM EDT | 2024-06-07 | 7.41 | 8.45 | 8.58 | +0.16 | +2.21% | 18 | 2 | 15.31% |
| IWM240621P00212000 | 2024-05-10 1:01PM EDT | 2024-06-21 | 9.55 | 9.33 | 9.46 | -0.05 | -0.52% | 103 | 1,537 | 16.66% |
| IWM240628P00212000 | 2024-05-08 3:46PM EDT | 2024-06-28 | 10.20 | 9.56 | 9.72 | 0.00 | - | 4 | 6 | 16.47% |
| IWM240719P00212000 | 2024-05-10 9:32AM EDT | 2024-07-19 | 8.99 | 10.23 | 10.34 | -2.36 | -20.79% | 2 | 9 | 15.77% |
| IWM240816P00212000 | 2024-05-09 2:55PM EDT | 2024-08-16 | 10.53 | 11.04 | 11.14 | 0.00 | - | 2 | 250 | 15.42% |
| IWM240920P00212000 | 2024-05-10 9:41AM EDT | 2024-09-20 | 10.96 | 11.84 | 11.95 | -0.72 | -6.16% | 100 | 1,217 | 15.01% |
| IWM240930P00212000 | 2024-04-29 10:54AM EDT | 2024-09-30 | 15.52 | 12.03 | 12.31 | 0.00 | - | - | 1 | 15.22% |
| IWM241018P00212000 | 2024-05-08 9:49AM EDT | 2024-10-18 | 13.45 | 12.56 | 12.77 | 0.00 | - | - | 14 | 15.24% |
| IWM241115P00212000 | 2024-04-18 11:17AM EDT | 2024-11-15 | 19.85 | 13.47 | 13.75 | 0.00 | - | 1 | 502 | 15.81% |
| IWM241220P00212000 | 2024-04-16 11:07AM EDT | 2024-12-20 | 14.38 | 14.26 | 14.51 | -6.90 | -32.42% | 2 | 6 | 15.75% |
| IWM241231P00212000 | 2024-01-08 5:10PM EDT | 2024-12-31 | 20.47 | 22.12 | 22.86 | 0.00 | - | - | 3 | 28.30% |
| IWM250117P00212000 | 2024-04-17 12:22PM EDT | 2025-01-17 | 21.90 | 14.69 | 14.99 | 0.00 | - | 30 | 191 | 15.58% |
| IWM250321P00212000 | 2024-05-10 3:12PM EDT | 2025-03-21 | 16.02 | 15.72 | 16.17 | -5.85 | -26.75% | 24 | 1 | 15.52% |
| IWM250331P00212000 | 2024-05-09 2:06PM EDT | 2025-03-31 | 15.93 | 15.82 | 16.35 | 0.00 | - | 1 | 1 | 15.52% |
| IWM250620P00212000 | 2024-03-14 10:24AM EDT | 2025-06-20 | 19.50 | 20.82 | 21.14 | 0.00 | - | 3 | 30 | 19.51% |
| IWM251219P00212000 | 2024-05-09 2:53PM EDT | 2025-12-19 | 19.54 | 19.39 | 20.16 | 0.00 | - | 2 | 3,534 | 15.26% |
© 2024 Yahoo. Tutti i diritti riservati.