Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.943,98 +168,60 (+0,45%) Nasdaq
15.424,67 -176,82 (-1,13%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,86 +0,13 (+0,16%) Bitcoin EUR
60.638,09 +914,24 (+1,53%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:53AM EDT. Mercato aperto.
Prezzo d'esercizio:190.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00190000 | 2024-04-19 11:11AM EDT | 2024-04-19 | 3.23 | 3.13 | 3.23 | +0.16 | +5.21% | 242 | 29,327 | 0.00% |
| IWM240424C00190000 | 2024-04-19 10:21AM EDT | 2024-04-24 | 4.22 | 4.01 | 4.09 | +0.16 | +3.94% | 12 | 110 | 20.14% |
| IWM240426C00190000 | 2024-04-19 11:21AM EDT | 2024-04-26 | 4.49 | 4.46 | 4.53 | -0.09 | -1.97% | 132 | 187 | 22.11% |
| IWM240503C00190000 | 2024-04-19 10:13AM EDT | 2024-05-03 | 5.90 | 5.64 | 5.78 | +0.35 | +6.31% | 39 | 156 | 24.99% |
| IWM240510C00190000 | 2024-04-19 10:16AM EDT | 2024-05-10 | 6.83 | 6.28 | 6.36 | -0.17 | -2.43% | 10 | 16 | 23.89% |
| IWM240517C00190000 | 2024-04-19 11:02AM EDT | 2024-05-17 | 7.20 | 7.14 | 7.19 | +0.17 | +2.42% | 111 | 63,823 | 24.81% |
| IWM240524C00190000 | 2024-04-19 10:17AM EDT | 2024-05-24 | 7.75 | 7.65 | 7.72 | +0.08 | +1.04% | 5 | 41 | 24.54% |
| IWM240531C00190000 | 2024-04-18 12:37PM EDT | 2024-05-31 | 9.28 | 8.08 | 8.16 | 0.00 | - | 6 | 17 | 24.16% |
| IWM240621C00190000 | 2024-04-19 11:20AM EDT | 2024-06-21 | 9.40 | 9.42 | 9.46 | -0.06 | -0.63% | 12 | 33,554 | 23.94% |
| IWM240628C00190000 | 2024-04-18 3:02PM EDT | 2024-06-28 | 9.73 | 9.76 | 9.81 | -0.08 | -0.82% | 1 | 578 | 23.79% |
| IWM240719C00190000 | 2024-04-18 2:53PM EDT | 2024-07-19 | 10.76 | 11.01 | 11.06 | 0.00 | - | 16 | 127 | 24.20% |
| IWM240816C00190000 | 2024-04-19 11:14AM EDT | 2024-08-16 | 12.74 | 12.58 | 12.62 | +0.24 | +1.92% | 11 | 254 | 24.78% |
| IWM240920C00190000 | 2024-04-19 9:47AM EDT | 2024-09-20 | 15.00 | 14.44 | 14.51 | +0.67 | +4.68% | 15 | 4,178 | 25.63% |
| IWM240930C00190000 | 2024-04-18 12:45PM EDT | 2024-09-30 | 15.50 | 14.60 | 14.72 | 0.00 | - | 3 | 221 | 25.26% |
| IWM241018C00190000 | 2024-04-19 11:37AM EDT | 2024-10-18 | 15.31 | 15.28 | 15.39 | +0.30 | +2.00% | 39 | 86 | 25.23% |
| IWM241115C00190000 | 2024-04-19 11:00AM EDT | 2024-11-15 | 16.80 | 16.85 | 16.96 | -0.10 | -0.59% | 6 | 191 | 26.22% |
| IWM241220C00190000 | 2024-04-16 9:56AM EDT | 2024-12-20 | 18.92 | 18.04 | 18.25 | 0.00 | - | 1 | 20,728 | 26.36% |
| IWM241231C00190000 | 2024-03-26 1:29PM EDT | 2024-12-31 | 28.00 | 18.31 | 18.60 | 0.00 | - | 2 | 155 | 26.33% |
| IWM250117C00190000 | 2024-04-19 9:31AM EDT | 2025-01-17 | 18.82 | 18.86 | 19.27 | -0.01 | -0.05% | 1 | 5,053 | 26.52% |
| IWM250321C00190000 | 2024-04-18 10:39AM EDT | 2025-03-21 | 22.44 | 20.97 | 21.52 | 0.00 | - | 24 | 91 | 27.01% |
| IWM250331C00190000 | 2024-04-16 9:50AM EDT | 2025-03-31 | 21.97 | 21.19 | 21.76 | 0.00 | - | 8 | 30 | 26.94% |
| IWM250620C00190000 | 2024-04-17 11:40AM EDT | 2025-06-20 | 24.40 | 23.87 | 24.30 | -0.64 | -2.56% | 2 | 1,715 | 27.36% |
| IWM251219C00190000 | 2024-03-27 2:17PM EDT | 2025-12-19 | 40.19 | 27.95 | 30.06 | 0.00 | - | 2 | 140 | 28.83% |
| IWM260116C00190000 | 2024-04-15 3:21PM EDT | 2026-01-16 | 31.39 | 28.26 | 30.73 | 0.00 | - | 3 | 40 | 28.87% |
| IWM260618C00190000 | 2024-04-12 9:56AM EDT | 2026-06-18 | 39.48 | 30.76 | 35.50 | 0.00 | - | 1 | 66 | 30.26% |
| IWM261218C00190000 | 2024-04-05 3:28PM EDT | 2026-12-18 | 46.20 | 35.97 | 39.50 | 0.00 | - | 2 | 21 | 30.56% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00190000 | 2024-04-19 11:38AM EDT | 2024-04-19 | 0.06 | 0.05 | 0.06 | -0.13 | -68.42% | 25,621 | 80,963 | 21.88% |
| IWM240422P00190000 | 2024-04-19 11:30AM EDT | 2024-04-22 | 0.32 | 0.34 | 0.36 | -0.19 | -37.25% | 3,258 | 2,743 | 18.31% |
| IWM240424P00190000 | 2024-04-19 11:30AM EDT | 2024-04-24 | 0.80 | 0.84 | 0.86 | -0.28 | -25.93% | 160 | 1,644 | 21.73% |
| IWM240426P00190000 | 2024-04-19 11:34AM EDT | 2024-04-26 | 1.27 | 1.27 | 1.29 | -0.13 | -9.29% | 3,000 | 18,460 | 23.27% |
| IWM240503P00190000 | 2024-04-19 11:23AM EDT | 2024-05-03 | 2.28 | 2.29 | 2.32 | -0.11 | -4.60% | 1,347 | 23,604 | 24.27% |
| IWM240510P00190000 | 2024-04-19 11:18AM EDT | 2024-05-10 | 2.74 | 2.80 | 2.83 | -0.20 | -6.80% | 31 | 9,541 | 22.91% |
| IWM240517P00190000 | 2024-04-19 11:37AM EDT | 2024-05-17 | 3.32 | 3.35 | 3.38 | -0.14 | -3.97% | 34,561 | 149,616 | 22.62% |
| IWM240524P00190000 | 2024-04-19 11:37AM EDT | 2024-05-24 | 3.72 | 3.71 | 3.74 | -0.17 | -4.37% | 31 | 1,205 | 21.86% |
| IWM240531P00190000 | 2024-04-19 11:33AM EDT | 2024-05-31 | 4.03 | 4.05 | 4.10 | -0.06 | -1.47% | 28 | 179 | 21.42% |
| IWM240621P00190000 | 2024-04-19 11:38AM EDT | 2024-06-21 | 5.20 | 5.24 | 5.27 | -0.08 | -1.52% | 804 | 77,245 | 21.30% |
| IWM240628P00190000 | 2024-04-19 9:57AM EDT | 2024-06-28 | 5.07 | 5.52 | 5.58 | -0.59 | -10.42% | 10 | 4,760 | 21.16% |
| IWM240719P00190000 | 2024-04-19 11:06AM EDT | 2024-07-19 | 6.20 | 6.24 | 6.29 | -0.11 | -1.74% | 16 | 6,646 | 20.47% |
| IWM240816P00190000 | 2024-04-19 11:36AM EDT | 2024-08-16 | 7.14 | 7.06 | 7.14 | -0.06 | -0.83% | 1,044 | 29,118 | 19.89% |
| IWM240920P00190000 | 2024-04-19 9:41AM EDT | 2024-09-20 | 8.00 | 8.00 | 8.13 | -0.12 | -1.48% | 62 | 44,446 | 19.52% |
| IWM240930P00190000 | 2024-04-17 4:03PM EDT | 2024-09-30 | 8.34 | 8.20 | 8.29 | 0.00 | - | 62 | 437 | 19.23% |
| IWM241018P00190000 | 2024-04-19 11:17AM EDT | 2024-10-18 | 8.71 | 8.81 | 8.89 | +0.21 | +2.47% | 2 | 8,085 | 19.38% |
| IWM241115P00190000 | 2024-04-19 10:04AM EDT | 2024-11-15 | 9.55 | 9.65 | 9.75 | -0.40 | -4.02% | 4 | 993 | 19.55% |
| IWM241220P00190000 | 2024-04-19 10:54AM EDT | 2024-12-20 | 10.18 | 10.39 | 10.53 | +0.39 | +3.98% | 2 | 17,472 | 19.36% |
| IWM241231P00190000 | 2024-04-19 9:59AM EDT | 2024-12-31 | 10.13 | 10.44 | 10.66 | +4.58 | +82.52% | 13 | 52 | 19.14% |
| IWM250117P00190000 | 2024-04-19 10:12AM EDT | 2025-01-17 | 10.75 | 10.86 | 11.00 | +0.59 | +5.81% | 84 | 12,315 | 19.06% |
| IWM250321P00190000 | 2024-04-18 1:25PM EDT | 2025-03-21 | 11.80 | 11.79 | 12.11 | 0.00 | - | 2,221 | 4,261 | 18.71% |
| IWM250331P00190000 | 2024-04-19 10:24AM EDT | 2025-03-31 | 12.00 | 11.90 | 12.23 | -0.03 | -0.25% | 200 | 2,284 | 18.60% |
| IWM250620P00190000 | 2024-04-17 2:18PM EDT | 2025-06-20 | 12.79 | 13.17 | 13.39 | 0.00 | - | 6,002 | 25,423 | 18.17% |
| IWM251219P00190000 | 2024-04-19 11:11AM EDT | 2025-12-19 | 15.48 | 15.19 | 15.57 | +0.60 | +4.03% | 2 | 28,140 | 17.45% |
| IWM260116P00190000 | 2024-04-01 1:54PM EDT | 2026-01-16 | 11.44 | 15.00 | 16.46 | 0.00 | - | 30 | 88 | 17.95% |
| IWM260618P00190000 | 2024-04-15 3:44PM EDT | 2026-06-18 | 16.83 | 16.43 | 18.72 | 0.00 | - | 10 | 577 | 18.15% |
| IWM261218P00190000 | 2024-04-15 3:44PM EDT | 2026-12-18 | 18.16 | 18.00 | 20.25 | 0.00 | - | 10 | 603 | 17.60% |
© 2024 Yahoo. Tutti i diritti riservati.