Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.932,37 -1.006,89 (-1,68%)
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:170.00
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240429C00170000 | 2024-04-26 2:18PM EDT | 2024-04-29 | 28.58 | 28.55 | 28.69 | +3.59 | +14.37% | 3 | 3 | 97.07% |
| IWM240501C00170000 | 2024-04-17 12:49PM EDT | 2024-05-01 | 23.95 | 28.60 | 28.75 | 0.00 | - | - | 1 | 78.03% |
| IWM240503C00170000 | 2024-04-19 10:13AM EDT | 2024-05-03 | 23.95 | 28.71 | 28.85 | 0.00 | - | 1 | 2 | 69.92% |
| IWM240510C00170000 | 2024-04-10 1:48PM EDT | 2024-05-10 | 31.05 | 28.88 | 29.06 | 0.00 | - | - | 22 | 53.71% |
| IWM240517C00170000 | 2024-04-26 10:48AM EDT | 2024-05-17 | 28.70 | 29.09 | 29.27 | +1.75 | +6.49% | 10 | 547 | 48.36% |
| IWM240524C00170000 | 2024-04-26 10:22AM EDT | 2024-05-24 | 29.19 | 29.35 | 29.53 | +0.11 | +0.38% | 1 | 81 | 44.82% |
| IWM240621C00170000 | 2024-04-25 9:40AM EDT | 2024-06-21 | 26.45 | 29.90 | 30.22 | 0.00 | - | 2 | 10,833 | 36.40% |
| IWM240628C00170000 | 2024-04-19 4:05PM EDT | 2024-06-28 | 25.76 | 30.03 | 30.35 | 0.00 | - | 2 | 107 | 35.07% |
| IWM240719C00170000 | 2024-04-24 10:16AM EDT | 2024-07-19 | 31.10 | 30.79 | 31.12 | 0.00 | - | 2 | 18 | 34.00% |
| IWM240816C00170000 | 2024-04-19 4:04PM EDT | 2024-08-16 | 27.94 | 31.91 | 32.20 | 0.00 | - | 6 | 19 | 33.40% |
| IWM240920C00170000 | 2024-04-19 4:05PM EDT | 2024-09-20 | 29.46 | 33.26 | 33.56 | 0.00 | - | 6 | 9,197 | 33.14% |
| IWM240930C00170000 | 2024-03-26 12:48PM EDT | 2024-09-30 | 41.50 | 31.12 | 31.68 | 0.00 | - | 1 | 29 | 26.64% |
| IWM241018C00170000 | 2024-04-17 12:05PM EDT | 2024-10-18 | 30.58 | 33.70 | 34.12 | 0.00 | - | 2 | 6 | 31.81% |
| IWM241115C00170000 | 2024-04-24 1:17PM EDT | 2024-11-15 | 34.15 | 34.91 | 35.36 | 0.00 | - | 11 | 41 | 32.39% |
| IWM241220C00170000 | 2024-04-24 9:32AM EDT | 2024-12-20 | 35.90 | 35.96 | 36.46 | +0.68 | +1.93% | 2 | 6,681 | 32.18% |
| IWM241231C00170000 | 2024-04-03 10:52AM EDT | 2024-12-31 | 44.00 | 36.04 | 36.67 | 0.00 | - | 1 | 1 | 31.87% |
| IWM250117C00170000 | 2024-04-26 11:55AM EDT | 2025-01-17 | 36.46 | 36.54 | 37.09 | -0.51 | -1.38% | 17 | 798 | 31.64% |
| IWM250321C00170000 | 2024-04-18 11:11AM EDT | 2025-03-21 | 36.87 | 38.51 | 39.10 | 0.00 | - | 3 | 8 | 31.82% |
| IWM250331C00170000 | 2024-04-10 12:14PM EDT | 2025-03-31 | 41.88 | 38.58 | 39.29 | 0.00 | - | 2 | 0 | 31.66% |
| IWM250620C00170000 | 2024-04-25 2:26PM EDT | 2025-06-20 | 39.31 | 40.91 | 41.76 | 0.00 | - | 4 | 1,637 | 32.01% |
| IWM251219C00170000 | 2024-04-18 1:27PM EDT | 2025-12-19 | 41.87 | 45.13 | 46.38 | 0.00 | - | 1 | 1,576 | 32.17% |
| IWM260116C00170000 | 2024-04-15 11:27AM EDT | 2026-01-16 | 45.71 | 45.41 | 46.83 | 0.00 | - | 1 | 57 | 31.96% |
| IWM260618C00170000 | 2024-04-01 1:18PM EDT | 2026-06-18 | 58.00 | 48.37 | 50.80 | 0.00 | - | 10 | 94 | 32.69% |
| IWM261218C00170000 | 2024-03-18 12:01PM EDT | 2026-12-18 | 56.00 | 46.68 | 51.50 | 0.00 | - | 5 | 27 | 30.06% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240429P00170000 | 2024-04-25 9:40AM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 57.81% |
| IWM240430P00170000 | 2024-04-24 10:03AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 450 | 463 | 50.00% |
| IWM240501P00170000 | 2024-04-24 9:47AM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 48.44% |
| IWM240502P00170000 | 2024-04-26 12:57PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 171 | 102 | 43.75% |
| IWM240503P00170000 | 2024-04-26 1:28PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 18 | 5,121 | 43.75% |
| IWM240510P00170000 | 2024-04-26 11:37AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 144 | 622 | 33.79% |
| IWM240517P00170000 | 2024-04-26 4:04PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 932 | 17,235 | 30.27% |
| IWM240524P00170000 | 2024-04-26 4:11PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.14 | -0.12 | -48.00% | 109 | 958 | 28.52% |
| IWM240531P00170000 | 2024-04-26 3:41PM EDT | 2024-05-31 | 0.20 | 0.19 | 0.20 | -0.10 | -33.33% | 18 | 616 | 27.10% |
| IWM240621P00170000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.52 | 0.51 | 0.53 | -0.15 | -22.39% | 2,407 | 112,304 | 26.00% |
| IWM240628P00170000 | 2024-04-26 4:05PM EDT | 2024-06-28 | 0.62 | 0.60 | 0.63 | -0.41 | -39.81% | 12 | 2,322 | 25.51% |
| IWM240719P00170000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 0.90 | 0.89 | 0.92 | -0.20 | -18.18% | 373 | 6,586 | 24.27% |
| IWM240816P00170000 | 2024-04-26 3:10PM EDT | 2024-08-16 | 1.32 | 1.32 | 1.35 | -0.39 | -22.81% | 4 | 10,552 | 23.35% |
| IWM240920P00170000 | 2024-04-26 2:49PM EDT | 2024-09-20 | 1.88 | 1.84 | 1.88 | -0.72 | -27.69% | 9 | 63,120 | 22.56% |
| IWM240930P00170000 | 2024-04-26 12:48PM EDT | 2024-09-30 | 2.04 | 1.97 | 2.03 | -0.51 | -20.00% | 13 | 213 | 22.38% |
| IWM241018P00170000 | 2024-04-26 12:41PM EDT | 2024-10-18 | 2.34 | 2.30 | 2.35 | -0.36 | -13.33% | 1 | 34,391 | 22.27% |
| IWM241115P00170000 | 2024-04-26 10:15AM EDT | 2024-11-15 | 2.94 | 2.88 | 2.94 | -0.46 | -13.53% | 71 | 11,097 | 22.39% |
| IWM241220P00170000 | 2024-04-26 12:34PM EDT | 2024-12-20 | 3.49 | 3.41 | 3.48 | -0.30 | -7.92% | 3,251 | 45,008 | 22.05% |
| IWM241231P00170000 | 2024-04-25 3:37PM EDT | 2024-12-31 | 3.95 | 3.42 | 3.64 | 0.00 | - | 102 | 33 | 21.94% |
| IWM250117P00170000 | 2024-04-26 9:44AM EDT | 2025-01-17 | 3.77 | 3.72 | 3.82 | -0.41 | -9.81% | 4 | 22,933 | 21.64% |
| IWM250321P00170000 | 2024-04-26 11:12AM EDT | 2025-03-21 | 4.70 | 4.43 | 4.63 | -0.80 | -14.55% | 5 | 8,086 | 21.08% |
| IWM250331P00170000 | 2024-04-24 3:46PM EDT | 2025-03-31 | 4.93 | 4.51 | 4.79 | 0.00 | - | 10 | 243 | 21.07% |
| IWM250620P00170000 | 2024-04-26 3:49PM EDT | 2025-06-20 | 5.62 | 5.42 | 5.75 | -0.79 | -12.32% | 5 | 26,827 | 20.53% |
| IWM251219P00170000 | 2024-04-19 3:52PM EDT | 2025-12-19 | 9.31 | 7.22 | 7.74 | 0.00 | - | 369 | 14,841 | 19.79% |
| IWM260116P00170000 | 2024-04-26 11:29AM EDT | 2026-01-16 | 7.99 | 7.44 | 8.03 | -0.21 | -2.56% | 2 | 251 | 19.71% |
| IWM260618P00170000 | 2024-04-19 1:18PM EDT | 2026-06-18 | 10.80 | 8.52 | 9.58 | 0.00 | - | 10 | 2,397 | 19.40% |
| IWM261218P00170000 | 2024-04-25 3:03PM EDT | 2026-12-18 | 11.21 | 10.19 | 11.24 | 0.00 | - | 60 | 10,408 | 19.08% |
© 2024 Yahoo. Tutti i diritti riservati.