Italia markets open in 3 hours 47 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.780,35 +151,87 (+0,40%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
60.079,82 +216,98 (+0,36%) CMC Crypto 200
1.392,51 +9,93 (+0,72%)
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:202.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00202000 | 2024-04-25 4:04PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 1,203 | 2,721 | 28.91% |
| IWM240429C00202000 | 2024-04-25 4:05PM EDT | 2024-04-29 | 0.09 | 0.09 | 0.11 | -0.19 | -67.86% | 672 | 577 | 17.73% |
| IWM240430C00202000 | 2024-04-25 3:56PM EDT | 2024-04-30 | 0.21 | 0.17 | 0.19 | -0.27 | -56.25% | 22 | 432 | 18.12% |
| IWM240501C00202000 | 2024-04-25 3:34PM EDT | 2024-05-01 | 0.51 | 0.41 | 0.46 | -0.22 | -30.14% | 2,509 | 127 | 21.61% |
| IWM240502C00202000 | 2024-04-25 3:09PM EDT | 2024-05-02 | 0.64 | 0.55 | 0.60 | -0.26 | -28.89% | 153 | 302 | 22.02% |
| IWM240503C00202000 | 2024-04-25 4:13PM EDT | 2024-05-03 | 0.80 | 0.75 | 0.80 | -0.41 | -33.88% | 597 | 2,443 | 23.05% |
| IWM240510C00202000 | 2024-04-25 4:06PM EDT | 2024-05-10 | 1.25 | 1.26 | 1.28 | -0.63 | -33.51% | 66 | 770 | 20.73% |
| IWM240517C00202000 | 2024-04-25 4:04PM EDT | 2024-05-17 | 1.88 | 1.92 | 1.97 | -0.66 | -25.98% | 1,290 | 19,570 | 21.33% |
| IWM240524C00202000 | 2024-04-25 2:48PM EDT | 2024-05-24 | 2.46 | 2.42 | 2.50 | -0.56 | -18.54% | 191 | 317 | 21.24% |
| IWM240531C00202000 | 2024-04-25 2:19PM EDT | 2024-05-31 | 3.03 | 2.81 | 2.88 | -0.52 | -14.65% | 115 | 240 | 20.75% |
| IWM240621C00202000 | 2024-04-25 2:41PM EDT | 2024-06-21 | 4.05 | 4.05 | 4.13 | -0.76 | -15.80% | 223 | 8,098 | 20.76% |
| IWM240628C00202000 | 2024-04-25 10:24AM EDT | 2024-06-28 | 4.25 | 4.43 | 4.54 | -0.86 | -16.83% | 4 | 827 | 20.90% |
| IWM240719C00202000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 5.77 | 5.59 | 5.69 | -0.51 | -8.12% | 191 | 1,559 | 21.27% |
| IWM240816C00202000 | 2024-04-24 11:50AM EDT | 2024-08-16 | 7.58 | 7.05 | 7.18 | 0.00 | - | 2 | 758 | 21.92% |
| IWM240920C00202000 | 2024-04-25 2:17PM EDT | 2024-09-20 | 8.95 | 8.65 | 8.85 | -0.83 | -8.49% | 5 | 1,418 | 22.53% |
| IWM240930C00202000 | 2024-04-24 1:28PM EDT | 2024-09-30 | 9.81 | 8.83 | 9.09 | 0.00 | - | 12 | 2 | 22.28% |
| IWM241018C00202000 | 2024-04-18 3:21PM EDT | 2024-10-18 | 8.89 | 9.60 | 9.83 | 0.00 | - | 884 | 1,152 | 22.47% |
| IWM241115C00202000 | 2024-04-25 2:45PM EDT | 2024-11-15 | 11.32 | 11.13 | 11.53 | -1.60 | -12.38% | 1 | 162 | 23.79% |
| IWM241220C00202000 | 2024-04-12 2:04PM EDT | 2024-12-20 | 15.20 | 12.40 | 12.84 | 0.00 | - | 11 | 518 | 24.04% |
| IWM241231C00202000 | 2024-04-24 4:05PM EDT | 2024-12-31 | 14.00 | 12.57 | 13.16 | 0.00 | - | 2 | 109 | 24.00% |
| IWM250117C00202000 | 2024-04-19 12:22PM EDT | 2025-01-17 | 12.37 | 13.25 | 13.75 | 0.00 | - | 2 | 407 | 24.10% |
| IWM250321C00202000 | 2024-04-18 1:15PM EDT | 2025-03-21 | 15.11 | 15.47 | 16.09 | 0.00 | - | 3 | 27 | 24.82% |
| IWM250620C00202000 | 2024-04-17 11:14AM EDT | 2025-06-20 | 18.70 | 18.32 | 19.15 | 0.00 | - | 8 | 36 | 25.61% |
| IWM251219C00202000 | 2024-04-25 10:10AM EDT | 2025-12-19 | 23.16 | 23.20 | 24.52 | +0.23 | +1.00% | 1 | 12 | 26.73% |
| IWM260116C00202000 | 2024-04-02 9:51AM EDT | 2026-01-16 | 29.47 | 23.65 | 25.12 | 0.00 | - | 60 | 67 | 26.72% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00202000 | 2024-04-25 3:47PM EDT | 2024-04-26 | 5.79 | 5.72 | 6.09 | +1.25 | +27.53% | 9 | 4,303 | 57.13% |
| IWM240429P00202000 | 2024-04-24 9:35AM EDT | 2024-04-29 | 4.07 | 5.78 | 6.05 | 0.00 | - | 2 | 94 | 27.83% |
| IWM240430P00202000 | 2024-04-19 12:50PM EDT | 2024-04-30 | 9.39 | 5.85 | 6.11 | 0.00 | - | 2 | 2 | 25.88% |
| IWM240503P00202000 | 2024-04-25 3:16PM EDT | 2024-05-03 | 6.18 | 6.34 | 6.55 | +1.03 | +20.00% | 18 | 1,247 | 25.68% |
| IWM240510P00202000 | 2024-04-25 9:53AM EDT | 2024-05-10 | 8.47 | 6.71 | 6.92 | +3.24 | +61.95% | 1 | 687 | 21.64% |
| IWM240517P00202000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 7.05 | 7.19 | 7.36 | +0.49 | +7.47% | 50 | 13,782 | 20.56% |
| IWM240524P00202000 | 2024-04-25 11:48AM EDT | 2024-05-24 | 8.59 | 7.52 | 7.71 | +1.66 | +23.95% | 100 | 165 | 19.70% |
| IWM240531P00202000 | 2024-04-25 1:53PM EDT | 2024-05-31 | 7.71 | 7.77 | 7.98 | +1.41 | +22.38% | 5 | 237 | 18.90% |
| IWM240621P00202000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 8.86 | 8.97 | 9.06 | +0.78 | +9.65% | 40 | 15,985 | 18.78% |
| IWM240628P00202000 | 2024-04-25 9:54AM EDT | 2024-06-28 | 10.01 | 9.17 | 9.39 | -2.14 | -17.61% | 13 | 294 | 18.78% |
| IWM240719P00202000 | 2024-04-25 12:02PM EDT | 2024-07-19 | 10.50 | 9.85 | 10.06 | -2.19 | -17.26% | 2 | 600 | 18.15% |
| IWM240816P00202000 | 2024-04-25 1:55PM EDT | 2024-08-16 | 10.57 | 10.62 | 10.85 | +1.25 | +13.41% | 6 | 795 | 17.61% |
| IWM240920P00202000 | 2024-04-19 3:29PM EDT | 2024-09-20 | 14.27 | 11.41 | 11.67 | 0.00 | - | 801 | 2,571 | 17.07% |
| IWM241018P00202000 | 2024-04-23 10:02AM EDT | 2024-10-18 | 11.79 | 12.09 | 12.45 | 0.00 | - | 1 | 1,123 | 17.12% |
| IWM241115P00202000 | 2024-04-12 12:56PM EDT | 2024-11-15 | 12.50 | 12.95 | 13.34 | 0.00 | - | 4 | 116 | 17.44% |
| IWM241220P00202000 | 2024-04-18 2:37PM EDT | 2024-12-20 | 16.30 | 13.64 | 14.07 | 0.00 | - | 2 | 3,462 | 17.27% |
| IWM241231P00202000 | 2024-04-22 1:40PM EDT | 2024-12-31 | 14.60 | 13.74 | 14.31 | 0.00 | - | 1 | 7 | 17.26% |
| IWM250117P00202000 | 2024-04-11 3:46PM EDT | 2025-01-17 | 12.00 | 14.09 | 14.56 | 0.00 | - | 12 | 754 | 17.08% |
| IWM250321P00202000 | 2024-04-24 10:37AM EDT | 2025-03-21 | 14.58 | 15.08 | 15.65 | 0.00 | - | 21 | 1,129 | 16.84% |
| IWM250620P00202000 | 2024-04-24 1:45PM EDT | 2025-06-20 | 15.92 | 16.30 | 17.04 | 0.00 | - | 1 | 184 | 16.57% |
| IWM251219P00202000 | 2024-04-24 11:00AM EDT | 2025-12-19 | 18.35 | 18.26 | 19.36 | 0.00 | - | 40 | 114 | 16.15% |
| IWM260116P00202000 | 2024-03-22 1:28PM EDT | 2026-01-16 | 16.04 | 19.88 | 21.99 | 0.00 | - | 2 | 1 | 18.34% |
© 2024 Yahoo. Tutti i diritti riservati.