Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.390,89 +821,17 (+1,38%)
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:160.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00160000 | 2024-04-19 10:08AM EDT | 2024-04-19 | 32.96 | 33.09 | 33.25 | -0.15 | -0.45% | 5 | 219 | 146.09% |
| IWM240426C00160000 | 2024-04-16 11:36AM EDT | 2024-04-26 | 35.27 | 33.28 | 33.44 | 0.00 | - | 3 | 4 | 68.46% |
| IWM240517C00160000 | 2024-04-18 10:44AM EDT | 2024-05-17 | 35.86 | 33.94 | 34.12 | 0.00 | - | 8 | 75 | 49.19% |
| IWM240531C00160000 | 2024-04-12 3:14PM EDT | 2024-05-31 | 39.33 | 34.37 | 34.57 | 0.00 | - | 1 | 1 | 44.70% |
| IWM240621C00160000 | 2024-04-18 1:41PM EDT | 2024-06-21 | 34.95 | 34.80 | 35.14 | 0.00 | - | 7 | 563 | 40.48% |
| IWM240628C00160000 | 2024-03-15 9:31AM EDT | 2024-06-28 | 44.17 | 40.49 | 41.04 | 0.00 | - | 1 | 45 | 64.69% |
| IWM240719C00160000 | 2024-04-11 3:03PM EDT | 2024-07-19 | 44.60 | 35.59 | 36.00 | 0.00 | - | - | 1 | 38.00% |
| IWM240816C00160000 | 2024-03-18 12:44PM EDT | 2024-08-16 | 45.83 | 36.67 | 37.14 | 0.00 | - | 2 | 6 | 37.65% |
| IWM240920C00160000 | 2024-04-17 12:20PM EDT | 2024-09-20 | 39.00 | 37.87 | 38.37 | 0.00 | - | 10 | 338 | 36.93% |
| IWM240930C00160000 | 2024-04-16 10:58AM EDT | 2024-09-30 | 39.18 | 37.93 | 38.48 | 0.00 | - | 2 | 28 | 36.11% |
| IWM241018C00160000 | 2024-03-18 2:54PM EDT | 2024-10-18 | 46.94 | 38.27 | 38.84 | 0.00 | - | 4 | 5 | 35.27% |
| IWM241115C00160000 | 2024-04-09 3:43PM EDT | 2024-11-15 | 51.71 | 39.33 | 39.90 | 0.00 | - | - | 1 | 35.45% |
| IWM241220C00160000 | 2024-04-01 1:50PM EDT | 2024-12-20 | 55.08 | 40.27 | 40.90 | 0.00 | - | 1 | 5,241 | 35.03% |
| IWM241231C00160000 | 2024-03-08 11:13AM EDT | 2024-12-31 | 56.48 | 50.86 | 51.60 | 0.00 | - | 1 | 16 | 54.70% |
| IWM250117C00160000 | 2024-04-18 3:48PM EDT | 2025-01-17 | 40.66 | 40.73 | 41.41 | 0.00 | - | 10 | 281 | 34.24% |
| IWM250321C00160000 | 2024-04-10 12:23PM EDT | 2025-03-21 | 50.00 | 42.49 | 43.28 | 0.00 | - | 1 | 1 | 34.24% |
| IWM250331C00160000 | 2024-04-15 9:51AM EDT | 2025-03-31 | 48.77 | 42.57 | 43.44 | 0.00 | - | 1 | 1 | 34.02% |
| IWM250620C00160000 | 2024-04-17 10:34AM EDT | 2025-06-20 | 46.84 | 44.27 | 45.74 | 0.00 | - | 1 | 112 | 34.18% |
| IWM251219C00160000 | 2024-03-21 9:33AM EDT | 2025-12-19 | 61.26 | 47.75 | 49.98 | 0.00 | - | 3 | 1,438 | 33.95% |
| IWM260116C00160000 | 2024-04-15 11:27AM EDT | 2026-01-16 | 52.99 | 47.84 | 51.07 | 0.00 | - | 1 | 29 | 34.51% |
| IWM260618C00160000 | 2024-04-19 12:18PM EDT | 2026-06-18 | 52.00 | 50.10 | 55.00 | -7.50 | -12.61% | 1 | 57 | 35.22% |
| IWM261218C00160000 | 2024-04-15 4:00PM EDT | 2026-12-18 | 58.00 | 53.46 | 58.00 | 0.00 | - | 1 | 23 | 34.62% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00160000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 21,394 | 121.88% |
| IWM240426P00160000 | 2024-04-19 11:52AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 405 | 46.09% |
| IWM240503P00160000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 101 | 151 | 40.04% |
| IWM240510P00160000 | 2024-04-19 10:41AM EDT | 2024-05-10 | 0.13 | 0.10 | 0.11 | -0.01 | -7.14% | 101 | 2,260 | 36.91% |
| IWM240517P00160000 | 2024-04-19 3:31PM EDT | 2024-05-17 | 0.20 | 0.18 | 0.19 | -0.01 | -4.76% | 1,809 | 3,944 | 35.06% |
| IWM240524P00160000 | 2024-04-19 3:29PM EDT | 2024-05-24 | 0.28 | 0.26 | 0.27 | -0.03 | -9.68% | 3 | 397 | 33.50% |
| IWM240531P00160000 | 2024-04-19 3:50PM EDT | 2024-05-31 | 0.36 | 0.32 | 0.35 | +0.01 | +2.86% | 206 | 506 | 32.18% |
| IWM240621P00160000 | 2024-04-19 2:40PM EDT | 2024-06-21 | 0.75 | 0.66 | 0.69 | +0.04 | +5.63% | 24 | 100,609 | 30.42% |
| IWM240628P00160000 | 2024-04-18 11:20AM EDT | 2024-06-28 | 0.68 | 0.75 | 0.78 | 0.00 | - | 13 | 6,009 | 29.74% |
| IWM240719P00160000 | 2024-04-19 3:32PM EDT | 2024-07-19 | 1.07 | 1.01 | 1.04 | +0.13 | +13.83% | 94 | 570 | 28.05% |
| IWM240816P00160000 | 2024-04-19 3:48PM EDT | 2024-08-16 | 1.49 | 1.41 | 1.46 | +0.07 | +4.93% | 17 | 9,065 | 26.93% |
| IWM240920P00160000 | 2024-04-19 3:58PM EDT | 2024-09-20 | 1.90 | 1.90 | 1.96 | +0.01 | +0.53% | 770 | 25,535 | 25.86% |
| IWM240930P00160000 | 2024-04-18 1:19PM EDT | 2024-09-30 | 2.02 | 2.02 | 2.09 | 0.00 | - | 31 | 2,041 | 25.57% |
| IWM241018P00160000 | 2024-04-19 11:28AM EDT | 2024-10-18 | 2.32 | 2.31 | 2.38 | +0.19 | +8.92% | 1 | 8,246 | 25.33% |
| IWM241115P00160000 | 2024-04-17 2:41PM EDT | 2024-11-15 | 2.84 | 2.82 | 2.89 | +0.19 | +7.17% | 6 | 8,264 | 25.20% |
| IWM241220P00160000 | 2024-04-19 2:28PM EDT | 2024-12-20 | 3.40 | 3.27 | 3.35 | +0.11 | +3.34% | 5 | 83,187 | 24.60% |
| IWM241231P00160000 | 2024-04-17 11:00AM EDT | 2024-12-31 | 3.36 | 3.29 | 3.49 | +0.12 | +3.70% | 1 | 69 | 24.44% |
| IWM250117P00160000 | 2024-04-19 11:28AM EDT | 2025-01-17 | 3.57 | 3.55 | 3.65 | 0.00 | - | 2 | 61,533 | 24.07% |
| IWM250321P00160000 | 2024-04-19 11:05AM EDT | 2025-03-21 | 4.23 | 4.15 | 4.38 | +0.31 | +7.91% | 7,000 | 15,059 | 23.30% |
| IWM250331P00160000 | 2024-04-17 11:10AM EDT | 2025-03-31 | 4.20 | 4.22 | 4.55 | 0.00 | - | 2 | 5 | 23.32% |
| IWM250620P00160000 | 2024-04-18 1:43PM EDT | 2025-06-20 | 5.27 | 5.09 | 5.34 | +0.12 | +2.33% | 4 | 35,891 | 22.44% |
| IWM251219P00160000 | 2024-04-15 2:15PM EDT | 2025-12-19 | 6.69 | 6.63 | 7.12 | 0.00 | - | 22 | 22,303 | 21.38% |
| IWM260116P00160000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 7.23 | 6.40 | 7.84 | 0.00 | - | 4 | 1,671 | 21.88% |
| IWM260618P00160000 | 2024-04-16 9:46AM EDT | 2026-06-18 | 8.16 | 7.35 | 8.70 | 0.00 | - | 2 | 8,250 | 20.69% |
| IWM261218P00160000 | 2024-04-19 10:43AM EDT | 2026-12-18 | 9.50 | 7.95 | 11.34 | +0.37 | +4.05% | 5,000 | 6,599 | 21.40% |
© 2024 Yahoo. Tutti i diritti riservati.