Italia markets close in 1 hour 25 minutes
FTSE MIB
34.193,71 +42,30 (+0,12%) Dow Jones
39.137,78 +81,39 (+0,21%) Nasdaq
16.297,79 -4,96 (-0,03%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,44 +0,45 (+0,57%) Bitcoin EUR
56.830,22 -1.066,04 (-1,84%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:05AM EDT. Mercato aperto.
Prezzo d'esercizio:192.00
Opzioni d'acquistoper9 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509C00192000 | 2024-05-08 3:56PM EDT | 2024-05-09 | 11.92 | 11.76 | 11.87 | 0.00 | - | 2 | 8 | 0.00% |
| IWM240510C00192000 | 2024-05-08 9:35AM EDT | 2024-05-10 | 10.99 | 11.79 | 11.91 | 0.00 | - | 3 | 125 | 0.00% |
| IWM240513C00192000 | 2024-05-08 3:52PM EDT | 2024-05-13 | 12.01 | 11.84 | 11.94 | 0.00 | - | 28 | 18 | 0.00% |
| IWM240514C00192000 | 2024-05-08 3:52PM EDT | 2024-05-14 | 12.04 | 11.86 | 12.02 | 0.00 | - | 2 | 15 | 0.00% |
| IWM240515C00192000 | 2024-05-02 10:15AM EDT | 2024-05-15 | 6.95 | 11.91 | 12.02 | 0.00 | - | - | 2 | 0.00% |
| IWM240516C00192000 | 2024-05-02 10:16AM EDT | 2024-05-16 | 7.14 | 12.01 | 12.15 | 0.00 | - | - | 1 | 0.00% |
| IWM240517C00192000 | 2024-05-08 2:16PM EDT | 2024-05-17 | 12.02 | 12.05 | 12.19 | 0.00 | - | 10 | 3,069 | 0.00% |
| IWM240524C00192000 | 2024-05-06 3:07PM EDT | 2024-05-24 | 13.36 | 12.52 | 12.64 | 0.00 | - | 12 | 207 | 22.14% |
| IWM240531C00192000 | 2024-05-08 11:39AM EDT | 2024-05-31 | 12.96 | 12.83 | 12.95 | 0.00 | - | 2 | 92 | 21.79% |
| IWM240607C00192000 | 2024-05-08 10:08AM EDT | 2024-06-07 | 12.97 | 13.30 | 13.40 | 0.00 | - | 3 | 57 | 22.49% |
| IWM240621C00192000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 13.16 | 13.88 | 14.01 | 0.00 | - | 1 | 23,522 | 21.85% |
| IWM240628C00192000 | 2024-05-07 2:32PM EDT | 2024-06-28 | 15.75 | 14.22 | 14.33 | 0.00 | - | 20 | 534 | 21.78% |
| IWM240719C00192000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 15.60 | 15.38 | 15.54 | 0.00 | - | 2 | 139 | 22.68% |
| IWM240816C00192000 | 2024-04-29 3:03PM EDT | 2024-08-16 | 14.20 | 16.97 | 17.14 | 0.00 | - | 1 | 176 | 23.76% |
| IWM240920C00192000 | 2024-04-29 9:31AM EDT | 2024-09-20 | 16.57 | 18.73 | 18.91 | 0.00 | - | 70 | 2,691 | 24.54% |
| IWM240930C00192000 | 2024-05-07 12:35PM EDT | 2024-09-30 | 20.93 | 18.83 | 19.13 | 0.00 | - | 1 | 120 | 24.16% |
| IWM241018C00192000 | 2024-05-03 11:53AM EDT | 2024-10-18 | 18.61 | 19.55 | 19.81 | 0.00 | - | 64 | 111 | 24.18% |
| IWM241115C00192000 | 2024-05-08 11:22AM EDT | 2024-11-15 | 21.37 | 21.18 | 21.52 | 0.00 | - | 2 | 255 | 25.54% |
| IWM241231C00192000 | 2024-02-09 12:01PM EDT | 2024-12-31 | 21.49 | 27.70 | 28.44 | 0.00 | - | - | 192 | 34.29% |
| IWM250117C00192000 | 2024-05-07 4:12PM EDT | 2025-01-17 | 24.44 | 23.35 | 23.80 | 0.00 | - | 1 | 421 | 25.79% |
| IWM250321C00192000 | 2024-04-18 11:14AM EDT | 2025-03-21 | 21.55 | 25.68 | 26.24 | 0.00 | - | - | 104 | 26.54% |
| IWM260116C00192000 | 2024-04-17 9:35AM EDT | 2026-01-16 | 30.36 | 33.46 | 35.81 | 0.00 | - | 2 | 3 | 28.62% |
Opzioni di venditaper9 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509P00192000 | 2024-05-08 3:51PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 839 | 46.88% |
| IWM240510P00192000 | 2024-05-08 3:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 11,404 | 33.59% |
| IWM240513P00192000 | 2024-05-09 9:48AM EDT | 2024-05-13 | 0.02 | 0.01 | 0.02 | -0.01 | -25.00% | 81 | 98 | 23.05% |
| IWM240514P00192000 | 2024-05-08 2:42PM EDT | 2024-05-14 | 0.04 | 0.02 | 0.03 | 0.00 | - | 101 | 139 | 22.27% |
| IWM240515P00192000 | 2024-05-08 11:27AM EDT | 2024-05-15 | 0.12 | 0.07 | 0.08 | 0.00 | - | 108 | 182 | 24.02% |
| IWM240516P00192000 | 2024-05-08 10:16AM EDT | 2024-05-16 | 0.18 | 0.10 | 0.11 | 0.00 | - | 1 | 112 | 23.73% |
| IWM240517P00192000 | 2024-05-09 9:31AM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | -0.02 | -14.29% | 40 | 84,045 | 22.75% |
| IWM240524P00192000 | 2024-05-08 2:57PM EDT | 2024-05-24 | 0.36 | 0.31 | 0.33 | 0.00 | - | 26 | 860 | 21.24% |
| IWM240531P00192000 | 2024-05-09 9:47AM EDT | 2024-05-31 | 0.51 | 0.50 | 0.52 | -0.03 | -5.56% | 13 | 3,646 | 19.97% |
| IWM240607P00192000 | 2024-05-09 9:45AM EDT | 2024-06-07 | 0.80 | 0.77 | 0.80 | 0.00 | - | 1 | 277 | 19.90% |
| IWM240614P00192000 | 2024-05-08 3:45PM EDT | 2024-06-14 | 1.27 | 1.26 | 1.27 | 0.00 | - | 19 | 107 | 21.01% |
| IWM240621P00192000 | 2024-05-09 9:49AM EDT | 2024-06-21 | 1.48 | 1.47 | 1.48 | -0.06 | -3.90% | 37 | 136,670 | 20.41% |
| IWM240628P00192000 | 2024-05-08 2:17PM EDT | 2024-06-28 | 1.75 | 1.67 | 1.70 | 0.00 | - | 27 | 1,113 | 20.03% |
| IWM240719P00192000 | 2024-05-09 9:39AM EDT | 2024-07-19 | 2.33 | 2.30 | 2.34 | -0.07 | -2.92% | 2 | 2,193 | 19.31% |
| IWM240816P00192000 | 2024-05-09 9:30AM EDT | 2024-08-16 | 3.14 | 3.13 | 3.18 | -0.01 | -0.32% | 5 | 1,486 | 18.94% |
| IWM240920P00192000 | 2024-05-07 3:33PM EDT | 2024-09-20 | 3.88 | 4.00 | 4.05 | 0.00 | - | 5 | 1,596 | 18.45% |
| IWM240930P00192000 | 2024-05-07 12:47PM EDT | 2024-09-30 | 3.98 | 4.23 | 4.28 | 0.00 | - | 2 | 167 | 18.34% |
| IWM241018P00192000 | 2024-05-07 3:59PM EDT | 2024-10-18 | 4.66 | 4.78 | 4.84 | 0.00 | - | 1,102 | 4,178 | 18.52% |
| IWM241115P00192000 | 2024-05-08 9:35AM EDT | 2024-11-15 | 6.19 | 5.74 | 5.80 | 0.00 | - | 600 | 1,470 | 18.99% |
| IWM241231P00192000 | 2024-05-07 11:19AM EDT | 2024-12-31 | 6.40 | 6.66 | 6.79 | 0.00 | - | 1 | 13 | 18.76% |
| IWM250117P00192000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 7.77 | 7.05 | 7.12 | 0.00 | - | 1 | 1,790 | 18.67% |
| IWM250321P00192000 | 2024-05-03 9:31AM EDT | 2025-03-21 | 8.45 | 8.07 | 8.30 | 0.00 | - | 2 | 1,278 | 18.44% |
| IWM250331P00192000 | 2024-04-04 3:45PM EDT | 2025-03-31 | 9.59 | 8.81 | 9.22 | 0.00 | - | 2 | 1 | 19.47% |
| IWM260116P00192000 | 2023-12-08 1:37PM EDT | 2026-01-16 | 19.90 | 16.64 | 19.11 | 0.00 | - | - | 1 | 24.19% |
© 2024 Yahoo. Tutti i diritti riservati.