Italia markets closed

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
210,30+0,66 (+0,31%)
Alla chiusura: 04:00PM EDT
210,23 -0,07 (-0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:215.00
Opzioni d'acquistoper1 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IWM240401C002150002024-03-28 4:11PM EDT2024-04-010.040.030.04-0.07-63.64%3,28937711.91%
IWM240403C002150002024-03-28 3:59PM EDT2024-04-030.230.210.23-0.08-25.81%1,33119514.55%
IWM240405C002150002024-03-28 4:14PM EDT2024-04-050.570.550.58-0.05-8.06%6,4609,17617.24%
IWM240408C002150002024-03-28 3:53PM EDT2024-04-080.760.710.74+0.24+46.15%1,1867216.24%
IWM240410C002150002024-03-28 3:59PM EDT2024-04-101.211.141.19+0.23+23.47%35710318.53%
IWM240412C002150002024-03-28 4:07PM EDT2024-04-121.401.411.45-0.02-1.41%4573,99919.06%
IWM240419C002150002024-03-28 4:14PM EDT2024-04-192.032.032.05+0.10+5.18%34,467148,11219.03%
IWM240426C002150002024-03-28 4:07PM EDT2024-04-262.632.612.66+0.10+3.95%2,77057719.39%
IWM240503C002150002024-03-28 4:00PM EDT2024-05-033.293.313.37+0.24+7.87%2,7585,24420.26%
IWM240517C002150002024-03-28 4:01PM EDT2024-05-174.384.394.44+0.18+4.29%4,60627,36620.78%
IWM240621C002150002024-03-28 3:56PM EDT2024-06-216.476.386.45+0.33+5.37%5,66760,79321.00%
IWM240628C002150002024-03-28 12:52PM EDT2024-06-287.156.806.88+1.07+17.60%633,13421.22%
IWM240719C002150002024-03-28 4:13PM EDT2024-07-198.007.918.03+0.76+10.50%111721.63%
IWM240816C002150002024-03-28 4:07PM EDT2024-08-169.509.469.55+0.47+5.20%9097,68422.30%
IWM240920C002150002024-03-28 4:03PM EDT2024-09-2011.3111.2311.34+1.07+10.45%15015,52423.04%
IWM240930C002150002024-03-28 1:35PM EDT2024-09-3011.6111.2111.77+2.29+24.57%112,39523.13%
IWM241018C002150002024-03-28 3:54PM EDT2024-10-1812.3712.0012.52+1.27+11.44%482,31223.28%
IWM241115C002150002024-03-28 11:37AM EDT2024-11-1514.5013.5814.17+1.74+13.64%447224.30%
IWM241220C002150002024-03-28 1:30PM EDT2024-12-2015.3514.8215.51+1.44+10.35%1121,96124.52%
IWM241231C002150002024-03-28 11:59AM EDT2024-12-3116.3315.0115.80+1.64+11.16%12424.42%
IWM250117C002150002024-03-28 2:15PM EDT2025-01-1716.2215.6816.44+0.76+4.92%333,06324.56%
IWM250321C002150002024-03-22 3:58PM EDT2025-03-2115.6117.9418.840.00-4021225.18%
IWM250620C002150002024-03-28 3:11PM EDT2025-06-2021.5020.8321.99+1.40+6.97%753825.87%
IWM251219C002150002024-03-28 2:18PM EDT2025-12-1926.8025.6727.66+3.01+12.65%14,82426.98%
IWM260116C002150002024-03-28 11:44AM EDT2026-01-1628.4026.1628.33+4.19+17.31%51927.00%
IWM260618C002150002024-03-04 1:01PM EDT2026-06-1832.0029.0034.000.00-14328.90%
IWM261218C002150002024-03-25 10:33AM EDT2026-12-1834.0033.0038.000.00-51129.04%
Opzioni di venditaper1 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IWM240401P002150002024-03-28 4:08PM EDT2024-04-014.504.274.70-1.66-26.95%6466.25%
IWM240405P002150002024-03-28 4:02PM EDT2024-04-054.924.834.97-0.86-14.88%39920113.23%
IWM240412P002150002024-03-28 3:48PM EDT2024-04-125.785.505.63-2.11-26.74%104015.36%
IWM240419P002150002024-03-28 4:12PM EDT2024-04-195.965.946.03-0.56-8.59%28736615.06%
IWM240426P002150002024-03-28 11:56AM EDT2024-04-265.576.316.43-4.53-44.85%5215.08%
IWM240517P002150002024-03-28 1:12PM EDT2024-05-177.377.497.56-1.10-12.99%9622915.46%
IWM240621P002150002024-03-28 4:02PM EDT2024-06-219.058.908.99-1.52-14.38%5,2421,81115.56%
IWM240628P002150002024-03-28 9:50AM EDT2024-06-289.279.149.24-2.92-23.95%446315.57%
IWM240719P002150002024-03-28 2:49PM EDT2024-07-199.829.749.88-2.08-17.48%1115.46%
IWM240816P002150002024-03-28 1:14PM EDT2024-08-1610.4810.5510.66-3.03-22.43%901715.37%
IWM240920P002150002024-03-28 4:03PM EDT2024-09-2011.5511.4011.53-1.91-14.19%20912215.27%
IWM240930P002150002024-03-28 12:11PM EDT2024-09-3011.2511.4612.01-3.27-22.52%1,5001615.67%
IWM241018P002150002024-03-28 12:40PM EDT2024-10-1811.9612.1412.27-3.00-20.05%21115.38%
IWM241115P002150002024-03-26 1:36PM EDT2024-11-1515.1813.0313.160.00-21415.76%
IWM241220P002150002024-03-27 3:47PM EDT2024-12-2013.6113.8113.93-0.96-6.59%113415.77%
IWM241231P002150002024-03-28 10:18AM EDT2024-12-3114.2813.6314.35-1.93-11.91%91316.03%
IWM250117P002150002024-03-28 12:11PM EDT2025-01-1713.7713.9714.65-1.59-10.35%76015.97%
IWM250620P002150002024-02-23 4:39PM EDT2025-06-2022.8218.6719.660.00-81218.34%
IWM251219P002150002024-03-13 2:22PM EDT2025-12-1921.2318.8719.870.00-4,2084,20515.66%
IWM260116P002150002023-11-02 10:02AM EDT2026-01-1646.7030.5035.500.00-2029.24%
IWM260618P002150002023-11-21 2:03PM EDT2026-06-1838.7524.5029.500.00-21121.52%
IWM261218P002150002024-02-16 11:54AM EDT2026-12-1827.1024.0029.000.00-2319.08%