Italia markets close in 21 minutes
FTSE MIB
34.307,43 +156,02 (+0,46%) Dow Jones
39.254,13 +197,74 (+0,51%) Nasdaq
16.347,09 +44,34 (+0,27%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,32 +0,33 (+0,42%) Bitcoin EUR
57.202,61 -741,16 (-1,28%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:09AM EDT. Mercato aperto.
Prezzo d'esercizio:196.00
Opzioni d'acquistoper9 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509C00196000 | 2024-05-09 10:50AM EDT | 2024-05-09 | 8.98 | 8.98 | 9.09 | +1.36 | +17.85% | 3 | 43 | 0.00% |
| IWM240510C00196000 | 2024-05-09 9:51AM EDT | 2024-05-10 | 8.80 | 9.02 | 9.12 | +0.96 | +12.24% | 12 | 490 | 0.00% |
| IWM240513C00196000 | 2024-05-09 9:44AM EDT | 2024-05-13 | 7.82 | 9.03 | 9.13 | +1.39 | +21.62% | 1 | 28 | 0.00% |
| IWM240514C00196000 | 2024-05-06 3:30PM EDT | 2024-05-14 | 8.53 | 9.15 | 9.26 | 0.00 | - | 1 | 5 | 19.92% |
| IWM240515C00196000 | 2024-05-08 3:51PM EDT | 2024-05-15 | 8.27 | 9.23 | 9.42 | 0.00 | - | 2 | 9 | 23.49% |
| IWM240516C00196000 | 2024-05-08 12:35PM EDT | 2024-05-16 | 7.93 | 9.39 | 9.51 | 0.00 | - | 14 | 27 | 23.85% |
| IWM240517C00196000 | 2024-05-09 10:13AM EDT | 2024-05-17 | 9.05 | 9.43 | 9.52 | +0.67 | +8.00% | 1 | 4,687 | 22.66% |
| IWM240524C00196000 | 2024-05-09 10:52AM EDT | 2024-05-24 | 10.03 | 10.00 | 10.10 | -0.53 | -5.02% | 1 | 416 | 23.29% |
| IWM240531C00196000 | 2024-05-07 10:12AM EDT | 2024-05-31 | 10.86 | 10.41 | 10.50 | 0.00 | - | 3 | 249 | 22.35% |
| IWM240607C00196000 | 2024-05-09 10:52AM EDT | 2024-06-07 | 11.00 | 10.91 | 10.99 | +1.54 | +16.83% | 2 | 51 | 22.43% |
| IWM240614C00196000 | 2024-05-03 12:12PM EDT | 2024-06-14 | 9.52 | 11.29 | 11.40 | 0.00 | - | 1 | 1 | 22.22% |
| IWM240621C00196000 | 2024-05-09 10:45AM EDT | 2024-06-21 | 11.56 | 11.62 | 11.73 | +1.04 | +9.89% | 1 | 6,857 | 21.82% |
| IWM240628C00196000 | 2024-05-08 10:29AM EDT | 2024-06-28 | 11.13 | 11.98 | 12.10 | 0.00 | - | 29 | 330 | 21.74% |
| IWM240719C00196000 | 2024-05-08 10:17AM EDT | 2024-07-19 | 12.31 | 13.26 | 13.39 | 0.00 | - | 2 | 899 | 22.43% |
| IWM240816C00196000 | 2024-05-08 11:44AM EDT | 2024-08-16 | 14.12 | 14.90 | 15.04 | 0.00 | - | 1 | 175 | 23.33% |
| IWM240920C00196000 | 2024-05-03 1:14PM EDT | 2024-09-20 | 15.07 | 16.71 | 16.86 | 0.00 | - | 12 | 1,592 | 24.05% |
| IWM240930C00196000 | 2024-05-07 12:13PM EDT | 2024-09-30 | 18.05 | 16.91 | 17.11 | 0.00 | - | 4 | 17 | 23.73% |
| IWM241018C00196000 | 2024-04-18 2:34PM EDT | 2024-10-18 | 11.33 | 17.65 | 17.85 | 0.00 | - | 6 | 12 | 23.83% |
| IWM241115C00196000 | 2024-05-02 1:13PM EDT | 2024-11-15 | 15.95 | 19.34 | 19.56 | 0.00 | - | 1 | 137 | 25.09% |
| IWM241231C00196000 | 2024-05-07 12:17PM EDT | 2024-12-31 | 22.30 | 20.94 | 21.29 | 0.00 | - | 2 | 244 | 25.29% |
| IWM250117C00196000 | 2024-05-08 2:57PM EDT | 2025-01-17 | 20.85 | 21.61 | 21.94 | 0.00 | - | 33 | 242 | 25.44% |
| IWM250321C00196000 | 2024-05-06 9:52AM EDT | 2025-03-21 | 23.91 | 23.98 | 24.40 | 0.00 | - | 1 | 101 | 26.15% |
| IWM250331C00196000 | 2024-04-15 3:49PM EDT | 2025-03-31 | 20.05 | 24.14 | 24.60 | 0.00 | - | - | 1 | 26.02% |
| IWM260116C00196000 | 2024-02-14 11:20AM EDT | 2026-01-16 | 29.65 | 30.79 | 34.18 | 0.00 | - | 1 | 2 | 28.34% |
Opzioni di venditaper9 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509P00196000 | 2024-05-08 3:45PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 661 | 729 | 35.94% |
| IWM240510P00196000 | 2024-05-09 10:48AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 9,091 | 25.78% |
| IWM240513P00196000 | 2024-05-08 3:54PM EDT | 2024-05-13 | 0.01 | 0.01 | 0.02 | -0.02 | -40.00% | 5 | 216 | 17.77% |
| IWM240514P00196000 | 2024-05-09 10:46AM EDT | 2024-05-14 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 4 | 367 | 18.56% |
| IWM240515P00196000 | 2024-05-09 10:26AM EDT | 2024-05-15 | 0.18 | 0.16 | 0.17 | -0.08 | -30.77% | 25 | 852 | 21.78% |
| IWM240516P00196000 | 2024-05-08 3:11PM EDT | 2024-05-16 | 0.27 | 0.19 | 0.21 | -0.10 | -27.03% | 9 | 114 | 21.39% |
| IWM240517P00196000 | 2024-05-09 10:52AM EDT | 2024-05-17 | 0.24 | 0.24 | 0.25 | -0.13 | -35.14% | 26 | 43,561 | 21.05% |
| IWM240524P00196000 | 2024-05-09 10:44AM EDT | 2024-05-24 | 0.57 | 0.52 | 0.53 | -0.16 | -21.92% | 14 | 2,474 | 19.41% |
| IWM240531P00196000 | 2024-05-09 10:41AM EDT | 2024-05-31 | 0.81 | 0.79 | 0.80 | -0.22 | -21.36% | 15 | 1,850 | 18.53% |
| IWM240607P00196000 | 2024-05-09 10:51AM EDT | 2024-06-07 | 1.14 | 1.12 | 1.14 | -0.29 | -20.28% | 2 | 497 | 18.49% |
| IWM240614P00196000 | 2024-05-08 3:12PM EDT | 2024-06-14 | 2.10 | 1.70 | 1.72 | 0.00 | - | 26 | 43 | 19.77% |
| IWM240621P00196000 | 2024-05-09 10:51AM EDT | 2024-06-21 | 1.95 | 1.94 | 1.96 | -0.34 | -14.85% | 101 | 58,643 | 19.24% |
| IWM240628P00196000 | 2024-05-08 9:37AM EDT | 2024-06-28 | 2.84 | 2.16 | 2.20 | 0.00 | - | 20 | 527 | 18.87% |
| IWM240719P00196000 | 2024-05-09 10:18AM EDT | 2024-07-19 | 2.92 | 2.89 | 2.91 | -0.36 | -10.98% | 2,004 | 5,620 | 18.29% |
| IWM240816P00196000 | 2024-05-09 9:57AM EDT | 2024-08-16 | 4.15 | 3.77 | 3.80 | -0.08 | -1.89% | 1 | 6,695 | 17.96% |
| IWM240920P00196000 | 2024-05-06 10:01AM EDT | 2024-09-20 | 5.17 | 4.67 | 4.72 | 0.00 | - | 2 | 1,014 | 17.56% |
| IWM240930P00196000 | 2024-05-03 10:24AM EDT | 2024-09-30 | 6.33 | 4.98 | 5.03 | 0.00 | - | 46 | 644 | 17.62% |
| IWM241018P00196000 | 2024-05-07 2:30PM EDT | 2024-10-18 | 5.70 | 5.52 | 5.58 | 0.00 | - | 1 | 118 | 17.73% |
| IWM241115P00196000 | 2024-05-01 1:37PM EDT | 2024-11-15 | 10.10 | 6.51 | 6.59 | 0.00 | - | 3 | 524 | 18.25% |
| IWM241231P00196000 | 2024-04-22 3:43PM EDT | 2024-12-31 | 11.78 | 7.52 | 7.63 | 0.00 | - | 2 | 145 | 18.09% |
| IWM250117P00196000 | 2024-05-07 12:01PM EDT | 2025-01-17 | 7.88 | 7.87 | 7.96 | 0.00 | - | 2 | 296 | 18.00% |
| IWM250321P00196000 | 2024-04-30 3:23PM EDT | 2025-03-21 | 12.27 | 8.93 | 9.16 | 0.00 | - | 19 | 468 | 17.80% |
| IWM250331P00196000 | 2024-05-01 1:24PM EDT | 2025-03-31 | 12.70 | 9.14 | 9.37 | 0.00 | - | 60 | 60 | 17.81% |
| IWM260116P00196000 | 2024-01-08 5:00PM EDT | 2026-01-16 | 18.60 | 16.00 | 21.00 | 0.00 | - | - | 1 | 24.45% |
© 2024 Yahoo. Tutti i diritti riservati.