Italia markets close in 1 hour 18 minutes
FTSE MIB
33.778,29 -492,83 (-1,44%) Dow Jones
37.771,92 -689,00 (-1,79%) Nasdaq
15.459,23 -253,52 (-1,61%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,41 -0,40 (-0,48%) Bitcoin EUR
59.461,97 -2.331,36 (-3,77%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:12AM EDT. Mercato aperto.
Prezzo d'esercizio:155.00
Opzioni d'acquistoper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00155000 | 2024-04-19 12:08PM EDT | 2024-04-26 | 38.11 | 38.86 | 39.00 | 0.00 | - | 3 | 4 | 0.00% |
| IWM240517C00155000 | 2024-04-19 3:35PM EDT | 2024-05-17 | 38.12 | 39.40 | 39.55 | 0.00 | - | 3 | 69 | 0.00% |
| IWM240524C00155000 | 2024-04-19 3:00PM EDT | 2024-05-24 | 37.86 | 39.78 | 39.95 | 0.00 | - | 3 | 8 | 35.45% |
| IWM240621C00155000 | 2024-04-22 11:35AM EDT | 2024-06-21 | 40.20 | 40.15 | 40.51 | 0.00 | - | 30 | 286 | 36.60% |
| IWM240628C00155000 | 2024-02-23 2:52PM EDT | 2024-06-28 | 48.52 | 52.04 | 52.55 | 0.00 | - | 2 | 159 | 95.96% |
| IWM240920C00155000 | 2023-12-08 2:20PM EDT | 2024-09-20 | 38.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930C00155000 | 2024-02-16 4:32PM EDT | 2024-09-30 | 52.69 | 51.48 | 52.08 | 0.00 | - | 1 | 6 | 59.99% |
| IWM241018C00155000 | 2024-02-14 10:42AM EDT | 2024-10-18 | 47.90 | 51.70 | 52.28 | 0.00 | - | 1 | 1 | 57.39% |
| IWM241115C00155000 | 2024-04-09 3:43PM EDT | 2024-11-15 | 56.29 | 43.94 | 44.50 | 0.00 | - | - | 3 | 34.52% |
| IWM241220C00155000 | 2024-03-20 3:36PM EDT | 2024-12-20 | 57.16 | 44.54 | 45.19 | 0.00 | - | 100 | 141 | 33.70% |
| IWM250117C00155000 | 2024-04-17 9:48AM EDT | 2025-01-17 | 48.30 | 45.31 | 45.98 | 0.00 | - | 1 | 40 | 33.76% |
| IWM250321C00155000 | 2024-04-08 12:48PM EDT | 2025-03-21 | 58.75 | 47.04 | 47.75 | 0.00 | - | - | 1 | 33.96% |
| IWM250331C00155000 | 2024-04-23 10:53AM EDT | 2025-03-31 | 51.19 | 47.06 | 47.90 | 0.00 | - | 1 | 0 | 33.75% |
| IWM250620C00155000 | 2024-04-19 10:42AM EDT | 2025-06-20 | 49.15 | 48.93 | 49.59 | 0.00 | - | 1 | 35 | 33.21% |
| IWM251219C00155000 | 2024-02-12 3:52PM EDT | 2025-12-19 | 61.30 | 61.87 | 65.32 | 0.00 | - | 3 | 162 | 48.22% |
| IWM260116C00155000 | 2024-04-16 9:53AM EDT | 2026-01-16 | 53.72 | 52.75 | 54.41 | 0.00 | - | 3 | 8 | 33.50% |
| IWM260618C00155000 | 2023-12-19 3:44PM EDT | 2026-06-18 | 63.10 | 51.00 | 56.00 | 0.00 | - | 2 | 16 | 31.88% |
| IWM261218C00155000 | 2024-04-19 11:42AM EDT | 2026-12-18 | 59.00 | 58.33 | 61.74 | 0.00 | - | 1 | 1 | 34.51% |
Opzioni di venditaper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00155000 | 2024-04-18 4:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 280 | 103.13% |
| IWM240503P00155000 | 2024-04-23 2:14PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 139 | 51.56% |
| IWM240510P00155000 | 2024-04-24 12:16PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 316 | 44.92% |
| IWM240517P00155000 | 2024-04-23 2:00PM EDT | 2024-05-17 | 0.05 | 0.06 | 0.07 | 0.00 | - | 2,323 | 9,192 | 40.23% |
| IWM240524P00155000 | 2024-04-24 12:10PM EDT | 2024-05-24 | 0.09 | 0.10 | 0.11 | 0.00 | - | 50 | 357 | 37.40% |
| IWM240531P00155000 | 2024-04-24 12:10PM EDT | 2024-05-31 | 0.12 | 0.13 | 0.15 | 0.00 | - | 2 | 28 | 35.30% |
| IWM240621P00155000 | 2024-04-22 2:06PM EDT | 2024-06-21 | 0.38 | 0.34 | 0.36 | 0.00 | - | 33 | 38,284 | 32.72% |
| IWM240628P00155000 | 2024-04-25 9:53AM EDT | 2024-06-28 | 0.41 | 0.41 | 0.43 | +0.09 | +28.12% | 25 | 3,012 | 31.96% |
| IWM240719P00155000 | 2024-04-23 1:09PM EDT | 2024-07-19 | 0.49 | 0.59 | 0.61 | 0.00 | - | 6 | 489 | 29.83% |
| IWM240816P00155000 | 2024-04-22 10:20AM EDT | 2024-08-16 | 1.02 | 0.89 | 0.91 | 0.00 | - | 4 | 579 | 28.35% |
| IWM240920P00155000 | 2024-04-24 11:43AM EDT | 2024-09-20 | 1.04 | 1.24 | 1.27 | 0.00 | - | 27 | 51,838 | 26.92% |
| IWM240930P00155000 | 2024-04-23 3:12PM EDT | 2024-09-30 | 1.09 | 1.33 | 1.37 | 0.00 | - | 1 | 965 | 26.59% |
| IWM241018P00155000 | 2024-04-23 12:21PM EDT | 2024-10-18 | 1.33 | 1.56 | 1.60 | 0.00 | - | 5 | 11,278 | 26.28% |
| IWM241115P00155000 | 2024-04-19 11:26AM EDT | 2024-11-15 | 2.33 | 1.96 | 2.00 | 0.00 | - | 1 | 7,854 | 26.03% |
| IWM241220P00155000 | 2024-04-24 9:31AM EDT | 2024-12-20 | 2.03 | 2.34 | 2.40 | 0.00 | - | 1 | 41,523 | 25.43% |
| IWM241231P00155000 | 2024-04-23 10:26AM EDT | 2024-12-31 | 2.15 | 2.39 | 2.50 | 0.00 | - | 1 | 9 | 25.19% |
| IWM250117P00155000 | 2024-04-23 3:51PM EDT | 2025-01-17 | 2.20 | 2.58 | 2.64 | 0.00 | - | 30 | 14,370 | 24.81% |
| IWM250321P00155000 | 2024-04-23 3:38PM EDT | 2025-03-21 | 2.73 | 3.12 | 3.26 | 0.00 | - | 6 | 906 | 23.94% |
| IWM250331P00155000 | 2024-04-16 10:48AM EDT | 2025-03-31 | 3.67 | 3.17 | 3.43 | 0.00 | - | 2 | 6 | 24.01% |
| IWM250620P00155000 | 2024-04-17 10:52AM EDT | 2025-06-20 | 4.27 | 3.93 | 4.15 | 0.00 | - | 1 | 22,625 | 23.11% |
| IWM251219P00155000 | 2024-04-22 11:41AM EDT | 2025-12-19 | 5.91 | 5.37 | 5.78 | 0.00 | - | 5 | 17,663 | 22.00% |
| IWM260116P00155000 | 2024-04-24 3:41PM EDT | 2026-01-16 | 5.30 | 5.55 | 6.12 | 0.00 | - | 700 | 886 | 22.03% |
| IWM260618P00155000 | 2024-03-19 11:26AM EDT | 2026-06-18 | 6.44 | 5.10 | 9.28 | 0.00 | - | 30 | 2,011 | 23.84% |
| IWM261218P00155000 | 2024-03-28 3:02PM EDT | 2026-12-18 | 6.25 | 7.54 | 8.95 | 0.00 | - | 3 | 414 | 21.11% |
© 2024 Yahoo. Tutti i diritti riservati.