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
56.480,71 -1.828,77 (-3,14%)
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:145.00
Opzioni d'acquistoper13 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00145000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 60.20 | 59.31 | 59.48 | 0.00 | - | 1 | 64 | 106.25% |
| IWM240524C00145000 | 2024-04-19 1:52PM EDT | 2024-05-24 | 49.23 | 59.48 | 59.65 | 0.00 | - | 14 | 14 | 87.79% |
| IWM240531C00145000 | 2024-05-03 10:20AM EDT | 2024-05-31 | 57.40 | 59.58 | 59.76 | 0.00 | - | 14 | 14 | 75.88% |
| IWM240607C00145000 | 2024-05-02 10:24AM EDT | 2024-06-07 | 53.39 | 59.74 | 59.92 | 0.00 | - | - | 3 | 70.12% |
| IWM240621C00145000 | 2023-12-26 3:33PM EDT | 2024-06-21 | 63.05 | 53.65 | 54.07 | 0.00 | - | 1 | 40 | 0.00% |
| IWM240628C00145000 | 2024-02-15 11:33AM EDT | 2024-06-28 | 59.42 | 58.75 | 59.24 | 0.00 | - | 2 | 20 | 0.00% |
| IWM240816C00145000 | 2024-03-27 12:21PM EDT | 2024-08-16 | 65.54 | 55.55 | 55.93 | 0.00 | - | 2 | 1 | 0.00% |
| IWM240920C00145000 | 2023-12-14 10:30AM EDT | 2024-09-20 | 58.28 | 53.26 | 53.88 | 0.00 | - | 2 | 107 | 0.00% |
| IWM240930C00145000 | 2023-10-05 11:29AM EDT | 2024-09-30 | 35.41 | 37.42 | 38.31 | 0.00 | - | - | 5 | 0.00% |
| IWM241018C00145000 | 2024-04-10 11:40AM EDT | 2024-10-18 | 60.00 | 61.68 | 62.08 | 0.00 | - | - | 2 | 43.13% |
| IWM241115C00145000 | 2024-04-09 3:43PM EDT | 2024-11-15 | 65.51 | 64.04 | 64.40 | 0.00 | - | - | 1 | 48.36% |
| IWM241220C00145000 | 2024-04-02 12:10PM EDT | 2024-12-20 | 64.38 | 58.98 | 59.63 | 0.00 | - | 5 | 90 | 22.68% |
| IWM241231C00145000 | 2024-02-12 10:45AM EDT | 2024-12-31 | 62.18 | 65.70 | 66.51 | 0.00 | - | 1 | 1 | 49.34% |
| IWM250117C00145000 | 2024-04-11 11:30AM EDT | 2025-01-17 | 61.10 | 63.19 | 63.74 | 0.00 | - | 2 | 226 | 39.93% |
| IWM250321C00145000 | 2024-04-23 3:52PM EDT | 2025-03-21 | 60.51 | 64.51 | 65.16 | 0.00 | - | - | 11 | 39.37% |
| IWM250620C00145000 | 2024-04-24 9:34AM EDT | 2025-06-20 | 61.74 | 65.87 | 67.08 | 0.00 | - | 6 | 45 | 38.68% |
| IWM251219C00145000 | 2024-04-29 2:20PM EDT | 2025-12-19 | 66.21 | 68.23 | 70.94 | 0.00 | - | 102 | 763 | 38.25% |
| IWM260116C00145000 | 2024-04-29 2:21PM EDT | 2026-01-16 | 66.37 | 68.31 | 71.34 | 0.00 | - | 2 | 1 | 37.96% |
| IWM260618C00145000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 76.00 | 61.11 | 66.00 | 0.00 | - | 5 | 4 | 26.48% |
| IWM261218C00145000 | 2024-05-01 11:01AM EDT | 2026-12-18 | 65.85 | 72.66 | 77.50 | 0.00 | - | 20 | 19 | 37.55% |
Opzioni di venditaper13 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00145000 | 2024-05-07 1:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,430 | 79.69% |
| IWM240524P00145000 | 2024-05-08 9:36AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 56.25% |
| IWM240607P00145000 | 2024-05-08 1:02PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 84 | 85 | 25.00% |
| IWM240621P00145000 | 2024-05-10 1:52PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 10 | 24,995 | 39.65% |
| IWM240628P00145000 | 2024-05-09 11:32AM EDT | 2024-06-28 | 0.06 | 0.04 | 0.06 | 0.00 | - | 20 | 478 | 38.48% |
| IWM240719P00145000 | 2024-05-03 12:16PM EDT | 2024-07-19 | 0.19 | 0.10 | 0.11 | 0.00 | - | 302 | 7,719 | 34.77% |
| IWM240816P00145000 | 2024-05-10 3:33PM EDT | 2024-08-16 | 0.20 | 0.18 | 0.20 | -0.12 | -37.50% | 2 | 924 | 31.98% |
| IWM240920P00145000 | 2024-05-09 2:44PM EDT | 2024-09-20 | 0.34 | 0.31 | 0.33 | 0.00 | - | 1,500 | 18,478 | 29.71% |
| IWM240930P00145000 | 2024-05-07 11:38AM EDT | 2024-09-30 | 0.35 | 0.34 | 0.38 | -0.08 | -18.60% | 1 | 278 | 29.35% |
| IWM241018P00145000 | 2024-05-07 3:17PM EDT | 2024-10-18 | 0.53 | 0.43 | 0.47 | 0.00 | - | 3 | 32 | 28.74% |
| IWM241115P00145000 | 2024-05-06 12:23PM EDT | 2024-11-15 | 0.76 | 0.62 | 0.66 | 0.00 | - | 4 | 119 | 28.27% |
| IWM241220P00145000 | 2024-05-09 1:57PM EDT | 2024-12-20 | 0.86 | 0.81 | 0.86 | 0.00 | - | 10 | 43,327 | 27.41% |
| IWM241231P00145000 | 2024-05-06 10:28AM EDT | 2024-12-31 | 1.00 | 0.81 | 0.91 | 0.00 | - | 3 | 840 | 27.08% |
| IWM250117P00145000 | 2024-05-10 2:11PM EDT | 2025-01-17 | 0.97 | 0.93 | 0.99 | -0.07 | -6.73% | 3 | 13,267 | 26.62% |
| IWM250321P00145000 | 2024-05-09 3:22PM EDT | 2025-03-21 | 1.30 | 1.22 | 1.36 | 0.00 | - | 1 | 1,717 | 25.60% |
| IWM250620P00145000 | 2024-05-10 3:39PM EDT | 2025-06-20 | 1.77 | 1.70 | 1.91 | -0.36 | -16.90% | 54 | 14,130 | 24.54% |
| IWM251219P00145000 | 2024-05-10 12:54PM EDT | 2025-12-19 | 2.91 | 2.76 | 3.00 | -0.14 | -4.59% | 2 | 18,899 | 23.13% |
| IWM260116P00145000 | 2024-05-06 4:11PM EDT | 2026-01-16 | 3.20 | 2.43 | 3.20 | 0.00 | - | 1 | 521 | 23.04% |
| IWM260618P00145000 | 2024-03-19 2:17PM EDT | 2026-06-18 | 5.08 | 3.42 | 7.60 | 0.00 | - | 12 | 2,141 | 27.89% |
| IWM261218P00145000 | 2024-05-07 9:36AM EDT | 2026-12-18 | 5.41 | 4.25 | 7.00 | 0.00 | - | 1 | 12,181 | 24.27% |
© 2024 Yahoo. Tutti i diritti riservati.