Italia markets open in 3 hours 37 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.329,39 +777,23 (+2,07%) EUR/USD
1,0709 +0,0005 (+0,04%) Bitcoin EUR
62.216,54 -169,54 (-0,27%) CMC Crypto 200
1.434,72 +19,96 (+1,41%)
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:203.00
Opzioni d'acquistoper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240424C00203000 | 2024-04-23 4:08PM EDT | 2024-04-24 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1,154 | 108 | 21.29% |
| IWM240425C00203000 | 2024-04-23 4:12PM EDT | 2024-04-25 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 3,309 | 52 | 21.00% |
| IWM240426C00203000 | 2024-04-23 3:54PM EDT | 2024-04-26 | 0.26 | 0.24 | 0.26 | +0.17 | +188.89% | 573 | 1,324 | 21.73% |
| IWM240429C00203000 | 2024-04-23 3:58PM EDT | 2024-04-29 | 0.40 | 0.40 | 0.42 | +0.24 | +150.00% | 380 | 239 | 18.02% |
| IWM240430C00203000 | 2024-04-23 3:32PM EDT | 2024-04-30 | 0.55 | 0.53 | 0.56 | +0.31 | +129.17% | 31 | 160 | 18.58% |
| IWM240501C00203000 | 2024-04-23 2:25PM EDT | 2024-05-01 | 1.13 | 0.85 | 0.89 | +0.75 | +197.37% | 5 | 49 | 21.14% |
| IWM240502C00203000 | 2024-04-23 1:44PM EDT | 2024-05-02 | 1.30 | 1.03 | 1.07 | +0.78 | +150.00% | 21 | 740 | 21.73% |
| IWM240503C00203000 | 2024-04-23 3:47PM EDT | 2024-05-03 | 1.29 | 1.26 | 1.30 | +0.58 | +81.69% | 706 | 3,054 | 22.71% |
| IWM240510C00203000 | 2024-04-23 3:32PM EDT | 2024-05-10 | 1.91 | 1.88 | 1.93 | +0.74 | +63.25% | 125 | 2,260 | 21.61% |
| IWM240517C00203000 | 2024-04-23 4:04PM EDT | 2024-05-17 | 2.63 | 2.62 | 2.66 | +0.89 | +51.15% | 4,250 | 20,642 | 22.08% |
| IWM240524C00203000 | 2024-04-23 1:51PM EDT | 2024-05-24 | 3.52 | 3.16 | 3.21 | +1.28 | +57.14% | 34 | 351 | 21.95% |
| IWM240531C00203000 | 2024-04-23 3:43PM EDT | 2024-05-31 | 3.57 | 3.56 | 3.64 | +0.67 | +23.10% | 39 | 264 | 21.58% |
| IWM240621C00203000 | 2024-04-23 3:38PM EDT | 2024-06-21 | 4.94 | 4.87 | 4.92 | +1.03 | +26.34% | 102 | 5,384 | 21.46% |
| IWM240628C00203000 | 2024-04-23 3:10PM EDT | 2024-06-28 | 5.48 | 5.27 | 5.34 | +1.09 | +24.83% | 14 | 808 | 21.56% |
| IWM240719C00203000 | 2024-04-23 3:52PM EDT | 2024-07-19 | 6.56 | 6.47 | 6.55 | +1.04 | +18.84% | 6 | 598 | 21.96% |
| IWM240816C00203000 | 2024-04-23 3:04PM EDT | 2024-08-16 | 8.23 | 7.99 | 8.09 | +1.02 | +14.15% | 6 | 598 | 22.59% |
| IWM240920C00203000 | 2024-04-23 10:16AM EDT | 2024-09-20 | 9.70 | 9.70 | 9.80 | +1.18 | +13.85% | 16 | 1,479 | 23.16% |
| IWM240930C00203000 | 2024-04-12 1:02PM EDT | 2024-09-30 | 11.30 | 9.87 | 10.15 | 0.00 | - | 2 | 2 | 23.09% |
| IWM241018C00203000 | 2024-04-11 2:33PM EDT | 2024-10-18 | 13.77 | 10.63 | 10.91 | 0.00 | - | 8 | 499 | 23.27% |
| IWM241115C00203000 | 2024-04-19 1:58PM EDT | 2024-11-15 | 10.14 | 12.21 | 12.54 | 0.00 | - | 120 | 142 | 24.37% |
| IWM241220C00203000 | 2024-04-23 10:21AM EDT | 2024-12-20 | 13.74 | 13.48 | 13.85 | +2.71 | +24.57% | 1 | 244 | 24.56% |
| IWM241231C00203000 | 2024-04-17 12:33PM EDT | 2024-12-31 | 11.96 | 13.67 | 14.15 | 0.00 | - | 1 | 18 | 24.48% |
| IWM250117C00203000 | 2024-04-19 3:48PM EDT | 2025-01-17 | 12.01 | 14.34 | 14.75 | 0.00 | - | 6 | 151 | 24.57% |
| IWM250321C00203000 | 2024-04-18 9:43AM EDT | 2025-03-21 | 14.43 | 16.58 | 17.02 | 0.00 | - | 1 | 26 | 25.12% |
| IWM250620C00203000 | 2024-04-19 3:23PM EDT | 2025-06-20 | 16.72 | 19.50 | 20.10 | 0.00 | - | 4 | 37 | 25.87% |
| IWM251219C00203000 | 2024-03-22 11:15AM EDT | 2025-12-19 | 29.66 | 21.77 | 22.41 | 0.00 | - | 1 | 1 | 23.90% |
| IWM260116C00203000 | 2024-04-23 2:07PM EDT | 2026-01-16 | 25.85 | 24.36 | 26.71 | -2.65 | -9.30% | 2 | 21 | 27.51% |
Opzioni di venditaper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240424P00203000 | 2024-04-23 4:11PM EDT | 2024-04-24 | 4.58 | 4.43 | 4.61 | -4.08 | -47.11% | 148 | 0 | 33.79% |
| IWM240426P00203000 | 2024-04-23 11:55AM EDT | 2024-04-26 | 4.94 | 4.57 | 4.75 | -1.91 | -27.88% | 25 | 1,316 | 23.19% |
| IWM240429P00203000 | 2024-04-23 2:04PM EDT | 2024-04-29 | 4.38 | 4.71 | 4.87 | -5.40 | -55.21% | 1 | 32 | 18.31% |
| IWM240430P00203000 | 2024-04-19 1:52PM EDT | 2024-04-30 | 9.74 | 4.82 | 4.97 | 0.00 | - | 3 | 3 | 18.31% |
| IWM240503P00203000 | 2024-04-23 3:57PM EDT | 2024-05-03 | 5.52 | 5.41 | 5.55 | -1.82 | -24.80% | 59 | 410 | 21.07% |
| IWM240510P00203000 | 2024-04-19 3:46PM EDT | 2024-05-10 | 11.15 | 5.88 | 6.00 | 0.00 | - | 18 | 736 | 19.25% |
| IWM240517P00203000 | 2024-04-23 3:38PM EDT | 2024-05-17 | 6.47 | 6.43 | 6.51 | -2.49 | -27.79% | 522 | 13,948 | 19.01% |
| IWM240524P00203000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 9.18 | 6.76 | 6.87 | -0.49 | -5.07% | 1 | 100 | 18.42% |
| IWM240531P00203000 | 2024-04-15 12:45PM EDT | 2024-05-31 | 8.83 | 7.05 | 7.17 | +0.18 | +2.08% | 1 | 135 | 17.89% |
| IWM240621P00203000 | 2024-04-23 1:42PM EDT | 2024-06-21 | 8.08 | 8.24 | 8.32 | -1.83 | -18.47% | 2 | 2,002 | 18.15% |
| IWM240628P00203000 | 2024-04-22 12:15PM EDT | 2024-06-28 | 11.29 | 8.51 | 8.62 | 0.00 | - | 6 | 451 | 18.07% |
| IWM240719P00203000 | 2024-04-19 3:29PM EDT | 2024-07-19 | 13.34 | 9.24 | 9.34 | 0.00 | - | 4 | 903 | 17.66% |
| IWM240816P00203000 | 2024-04-23 4:03PM EDT | 2024-08-16 | 10.09 | 10.07 | 10.18 | -4.18 | -29.29% | 87 | 894 | 17.29% |
| IWM240920P00203000 | 2024-04-19 2:30PM EDT | 2024-09-20 | 15.23 | 10.91 | 11.03 | 0.00 | - | 3 | 1,772 | 16.83% |
| IWM240930P00203000 | 2024-04-19 11:19AM EDT | 2024-09-30 | 14.66 | 11.12 | 11.36 | 0.00 | - | 1 | 3 | 16.94% |
| IWM241018P00203000 | 2024-04-17 12:43PM EDT | 2024-10-18 | 15.00 | 11.59 | 11.84 | 0.00 | - | 2 | 1,665 | 16.93% |
| IWM241115P00203000 | 2024-04-19 10:07AM EDT | 2024-11-15 | 15.21 | 12.55 | 12.69 | 0.00 | - | 101 | 460 | 17.18% |
| IWM241220P00203000 | 2024-04-17 3:49PM EDT | 2024-12-20 | 16.12 | 13.28 | 13.42 | 0.00 | - | 2 | 3,106 | 17.03% |
| IWM241231P00203000 | 2024-04-04 2:16PM EDT | 2024-12-31 | 10.79 | 13.32 | 13.70 | 0.00 | - | 1 | 3 | 17.08% |
| IWM250117P00203000 | 2024-04-16 1:00PM EDT | 2025-01-17 | 15.83 | 13.74 | 13.90 | 0.00 | - | 2 | 557 | 16.83% |
| IWM250321P00203000 | 2024-04-12 3:45PM EDT | 2025-03-21 | 15.44 | 14.64 | 15.08 | 0.00 | - | 104 | 4,725 | 16.71% |
| IWM250620P00203000 | 2024-03-19 10:23AM EDT | 2025-06-20 | 15.84 | 18.88 | 19.34 | 0.00 | - | 1 | 777 | 19.81% |
| IWM251219P00203000 | 2024-03-05 2:12PM EDT | 2025-12-19 | 17.28 | 16.39 | 17.55 | 0.00 | - | 20 | 11 | 14.81% |
| IWM260116P00203000 | 2024-02-27 4:56PM EDT | 2026-01-16 | 17.95 | 14.12 | 15.69 | 0.00 | - | - | 1 | 12.70% |
© 2024 Yahoo. Tutti i diritti riservati.