Italia markets open in 6 hours 10 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.939,10 -520,98 (-1,35%) EUR/USD
1,0707 +0,0006 (+0,05%) Bitcoin EUR
60.373,21 -1.979,49 (-3,17%) CMC Crypto 200
1.394,70 -29,40 (-2,06%)
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:210.00
Opzioni d'acquistoper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240425C00210000 | 2024-04-23 2:01PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 36 | 46.09% |
| IWM240426C00210000 | 2024-04-24 3:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,023 | 12,794 | 32.81% |
| IWM240429C00210000 | 2024-04-24 9:30AM EDT | 2024-04-29 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 51 | 1,484 | 22.66% |
| IWM240430C00210000 | 2024-04-24 9:36AM EDT | 2024-04-30 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 85 | 247 | 20.51% |
| IWM240501C00210000 | 2024-04-23 1:54PM EDT | 2024-05-01 | 0.11 | 0.03 | 0.05 | 0.00 | - | 7 | 100 | 21.68% |
| IWM240502C00210000 | 2024-04-24 3:37PM EDT | 2024-05-02 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 4 | 15 | 21.39% |
| IWM240503C00210000 | 2024-04-24 4:07PM EDT | 2024-05-03 | 0.12 | 0.11 | 0.12 | -0.07 | -36.84% | 6,205 | 1,844 | 22.22% |
| IWM240510C00210000 | 2024-04-24 1:24PM EDT | 2024-05-10 | 0.29 | 0.29 | 0.31 | -0.22 | -43.14% | 58 | 994 | 20.41% |
| IWM240517C00210000 | 2024-04-24 4:13PM EDT | 2024-05-17 | 0.63 | 0.61 | 0.64 | -0.21 | -25.00% | 5,588 | 44,199 | 20.70% |
| IWM240524C00210000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 1.00 | 0.93 | 0.97 | -0.22 | -18.03% | 90 | 3,313 | 20.68% |
| IWM240531C00210000 | 2024-04-24 4:13PM EDT | 2024-05-31 | 1.21 | 1.17 | 1.22 | -0.28 | -18.79% | 276 | 368 | 20.19% |
| IWM240621C00210000 | 2024-04-24 3:46PM EDT | 2024-06-21 | 2.14 | 2.12 | 2.18 | -0.34 | -13.71% | 1,205 | 58,415 | 20.33% |
| IWM240628C00210000 | 2024-04-24 3:46PM EDT | 2024-06-28 | 2.45 | 2.45 | 2.52 | -0.45 | -15.52% | 5 | 9,154 | 20.49% |
| IWM240719C00210000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 3.46 | 3.42 | 3.50 | -0.36 | -9.42% | 995 | 6,020 | 20.87% |
| IWM240816C00210000 | 2024-04-24 10:21AM EDT | 2024-08-16 | 5.05 | 4.69 | 4.79 | -0.42 | -7.68% | 6 | 5,083 | 21.44% |
| IWM240920C00210000 | 2024-04-24 3:27PM EDT | 2024-09-20 | 6.24 | 6.19 | 6.30 | -0.56 | -8.24% | 25 | 7,003 | 21.99% |
| IWM240930C00210000 | 2024-04-24 1:54PM EDT | 2024-09-30 | 6.55 | 6.39 | 6.51 | +0.65 | +11.02% | 1 | 978 | 21.72% |
| IWM241018C00210000 | 2024-04-23 11:02AM EDT | 2024-10-18 | 7.55 | 7.08 | 7.22 | 0.00 | - | 9 | 2,616 | 21.96% |
| IWM241115C00210000 | 2024-04-22 1:51PM EDT | 2024-11-15 | 8.20 | 8.57 | 8.71 | 0.00 | - | 12 | 4,581 | 23.03% |
| IWM241220C00210000 | 2024-04-23 1:09PM EDT | 2024-12-20 | 10.59 | 9.76 | 9.92 | 0.00 | - | 52 | 35,281 | 23.23% |
| IWM241231C00210000 | 2024-04-23 1:48PM EDT | 2024-12-31 | 10.95 | 9.91 | 10.34 | 0.00 | - | 2 | 80 | 23.37% |
| IWM250117C00210000 | 2024-04-24 3:40PM EDT | 2025-01-17 | 10.66 | 10.63 | 10.80 | -0.64 | -5.66% | 19 | 9,273 | 23.32% |
| IWM250321C00210000 | 2024-04-24 10:39AM EDT | 2025-03-21 | 13.06 | 12.67 | 13.12 | +1.81 | +16.09% | 14 | 228 | 24.12% |
| IWM250331C00210000 | 2024-04-19 2:59PM EDT | 2025-03-31 | 11.03 | 12.88 | 13.40 | 0.00 | - | 1 | 1 | 24.13% |
| IWM250620C00210000 | 2024-04-23 2:44PM EDT | 2025-06-20 | 16.86 | 15.50 | 16.12 | 0.00 | - | 306 | 10,977 | 24.92% |
| IWM251219C00210000 | 2024-04-24 10:10AM EDT | 2025-12-19 | 21.47 | 20.40 | 21.25 | -0.08 | -0.37% | 2 | 5,879 | 25.89% |
| IWM260116C00210000 | 2024-04-23 2:18PM EDT | 2026-01-16 | 22.34 | 20.85 | 22.03 | 0.00 | - | 55 | 91 | 26.06% |
| IWM260618C00210000 | 2024-04-19 2:40PM EDT | 2026-06-18 | 22.25 | 24.22 | 26.26 | 0.00 | - | 1 | 4,077 | 27.04% |
| IWM261218C00210000 | 2024-04-22 3:52PM EDT | 2026-12-18 | 28.55 | 28.13 | 30.73 | 0.00 | - | 2 | 2,556 | 27.84% |
Opzioni di venditaper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00210000 | 2024-04-22 3:19PM EDT | 2024-04-26 | 14.22 | 12.31 | 12.56 | 0.00 | - | 2,246 | 0 | 54.39% |
| IWM240430P00210000 | 2024-04-16 3:15PM EDT | 2024-04-30 | 14.65 | 12.31 | 12.56 | 0.00 | - | - | 0 | 31.45% |
| IWM240503P00210000 | 2024-04-23 3:03PM EDT | 2024-05-03 | 11.19 | 12.31 | 12.56 | 0.00 | - | 1 | 1 | 25.68% |
| IWM240510P00210000 | 2024-04-19 1:10PM EDT | 2024-05-10 | 16.79 | 12.33 | 12.57 | 0.00 | - | 11 | 0 | 19.43% |
| IWM240517P00210000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 12.30 | 12.47 | 12.70 | +1.05 | +9.33% | 9 | 8,031 | 17.95% |
| IWM240524P00210000 | 2024-04-08 10:06AM EDT | 2024-05-24 | 8.20 | 12.63 | 12.84 | 0.00 | - | - | 1 | 17.09% |
| IWM240531P00210000 | 2024-04-23 1:41PM EDT | 2024-05-31 | 11.85 | 12.76 | 12.99 | 0.00 | - | 8 | 21 | 16.57% |
| IWM240621P00210000 | 2024-04-24 2:54PM EDT | 2024-06-21 | 13.77 | 13.48 | 13.71 | +0.81 | +6.25% | 755 | 9,732 | 16.94% |
| IWM240628P00210000 | 2024-04-19 12:38PM EDT | 2024-06-28 | 18.56 | 13.69 | 13.93 | 0.00 | - | 5,045 | 6,918 | 16.94% |
| IWM240719P00210000 | 2024-04-24 3:21PM EDT | 2024-07-19 | 14.52 | 14.21 | 14.49 | -1.83 | -11.19% | 1 | 1,220 | 16.68% |
| IWM240816P00210000 | 2024-04-23 11:00AM EDT | 2024-08-16 | 14.62 | 14.86 | 15.07 | 0.00 | - | 2 | 6,609 | 16.13% |
| IWM240920P00210000 | 2024-04-24 3:07PM EDT | 2024-09-20 | 15.60 | 15.54 | 15.75 | +0.69 | +4.63% | 62 | 2,788 | 15.71% |
| IWM240930P00210000 | 2024-04-10 9:50AM EDT | 2024-09-30 | 14.33 | 15.70 | 16.05 | 0.00 | - | 10 | 112 | 15.88% |
| IWM241018P00210000 | 2024-04-18 3:52PM EDT | 2024-10-18 | 19.80 | 16.11 | 16.47 | 0.00 | - | 1 | 73 | 15.92% |
| IWM241115P00210000 | 2024-04-23 11:39AM EDT | 2024-11-15 | 16.59 | 16.86 | 17.15 | 0.00 | - | 1 | 4,893 | 16.08% |
| IWM241220P00210000 | 2024-04-23 1:39PM EDT | 2024-12-20 | 17.00 | 17.48 | 17.88 | 0.00 | - | 9 | 10,186 | 16.11% |
| IWM241231P00210000 | 2024-04-23 3:01PM EDT | 2024-12-31 | 17.04 | 17.56 | 17.98 | 0.00 | - | 10 | 27 | 15.92% |
| IWM250117P00210000 | 2024-04-23 9:48AM EDT | 2025-01-17 | 18.47 | 17.88 | 18.31 | 0.00 | - | 2 | 4,674 | 15.93% |
| IWM250321P00210000 | 2024-04-24 2:46PM EDT | 2025-03-21 | 19.10 | 18.79 | 19.26 | +0.40 | +2.14% | 10 | 5,057 | 15.68% |
| IWM250620P00210000 | 2024-04-24 3:45PM EDT | 2025-06-20 | 20.19 | 19.97 | 20.42 | +2.85 | +16.44% | 50 | 3,358 | 15.33% |
| IWM251219P00210000 | 2024-04-19 10:36AM EDT | 2025-12-19 | 24.86 | 21.87 | 22.67 | 0.00 | - | 1 | 3,976 | 15.11% |
| IWM260116P00210000 | 2024-04-17 12:54PM EDT | 2026-01-16 | 24.77 | 22.07 | 23.09 | 0.00 | - | 1 | 85 | 15.18% |
| IWM260618P00210000 | 2024-04-19 11:12AM EDT | 2026-06-18 | 26.40 | 22.97 | 24.84 | 0.00 | - | 1 | 4 | 15.17% |
| IWM261218P00210000 | 2024-04-19 11:12AM EDT | 2026-12-18 | 27.56 | 24.42 | 26.50 | 0.00 | - | 1 | 7,161 | 14.97% |
© 2024 Yahoo. Tutti i diritti riservati.