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:220.00
Opzioni d'acquistoper1 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IWM240401C002200002024-03-28 2:38PM EDT2024-04-010.010.000.01-0.01-50.00%2991,13117.58%
IWM240403C002200002024-03-28 4:03PM EDT2024-04-030.030.020.04-0.01-25.00%38258417.48%
IWM240405C002200002024-03-28 4:10PM EDT2024-04-050.080.080.09-0.04-33.33%22,74710,44917.38%
IWM240408C002200002024-03-28 3:45PM EDT2024-04-080.130.120.13-0.05-27.78%1174215.97%
IWM240410C002200002024-03-28 3:58PM EDT2024-04-100.330.310.35-0.01-2.94%3564618.53%
IWM240412C002200002024-03-28 4:01PM EDT2024-04-120.460.460.49-0.02-4.17%1,48133,18918.97%
IWM240419C002200002024-03-28 4:04PM EDT2024-04-190.860.860.89+0.02+2.38%11,02270,53718.99%
IWM240426C002200002024-03-28 4:03PM EDT2024-04-261.261.261.30+0.02+1.61%1,2391,90919.09%
IWM240503C002200002024-03-28 4:11PM EDT2024-05-031.821.801.84+0.42+30.00%2,59339819.84%
IWM240517C002200002024-03-28 4:14PM EDT2024-05-172.712.692.71+0.15+5.86%7,51227,64620.24%
IWM240621C002200002024-03-28 4:12PM EDT2024-06-214.474.444.50+0.13+3.00%2,12861,32420.48%
IWM240628C002200002024-03-28 4:05PM EDT2024-06-284.814.824.89+0.40+9.07%5053,04820.69%
IWM240719C002200002024-03-28 2:51PM EDT2024-07-195.875.825.93+0.67+12.88%91521.04%
IWM240816C002200002024-03-28 4:08PM EDT2024-08-167.307.257.34+0.20+2.82%51436,79621.66%
IWM240920C002200002024-03-28 2:45PM EDT2024-09-208.888.929.01+0.80+9.90%39811,05222.34%
IWM240930C002200002024-03-28 2:40PM EDT2024-09-309.149.139.25+1.32+16.88%724822.14%
IWM241018C002200002024-03-28 3:15PM EDT2024-10-189.969.859.97+1.15+13.05%274,44822.31%
IWM241115C002200002024-03-28 3:08PM EDT2024-11-1511.4811.4111.54+0.80+7.49%822523.30%
IWM241220C002200002024-03-28 1:23PM EDT2024-12-2012.8512.4113.04+0.68+5.59%2420,89623.83%
IWM241231C002200002024-03-27 3:03PM EDT2024-12-3111.8112.5813.330.00-189223.75%
IWM250117C002200002024-03-28 3:58PM EDT2025-01-1713.7213.2313.96+0.59+4.49%4,65511,77023.89%
IWM250321C002200002024-03-28 12:25PM EDT2025-03-2116.5515.4216.30+3.05+22.59%4,5062,63024.51%
IWM250620C002200002024-03-28 1:11PM EDT2025-06-2019.1818.2719.40+0.91+4.98%14,55425.22%
IWM251219C002200002024-03-26 12:03PM EDT2025-12-1921.1323.0825.020.00-647,32626.37%
IWM260116C002200002024-03-28 1:53PM EDT2026-01-1624.9523.5925.70+2.45+10.89%188126.40%
IWM260618C002200002024-03-27 12:01PM EDT2026-06-1827.7526.0031.000.00-121,02828.03%
IWM261218C002200002024-03-28 2:54PM EDT2026-12-1832.5030.5035.50+1.88+6.14%13828.59%
Opzioni di venditaper1 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IWM240405P002200002024-03-28 9:45AM EDT2024-04-059.479.459.61-4.34-31.43%220.00%
IWM240412P002200002024-03-28 1:17PM EDT2024-04-129.579.629.80-8.23-46.24%6112.99%
IWM240419P002200002024-03-28 2:39PM EDT2024-04-199.959.849.99-1.80-15.32%152,62513.58%
IWM240426P002200002024-03-28 10:09AM EDT2024-04-2610.2810.0610.22-8.51-45.29%4013.89%
IWM240517P002200002024-03-28 3:16PM EDT2024-05-1710.7910.8410.99-0.76-6.58%628214.50%
IWM240621P002200002024-03-28 3:05PM EDT2024-06-2112.0612.0012.13-0.59-4.66%1721314.72%
IWM240628P002200002024-03-28 3:41PM EDT2024-06-2812.4712.2012.34-0.58-4.44%71314.74%
IWM240719P002200002024-03-27 10:30AM EDT2024-07-1915.0412.7112.880.00-1114.64%
IWM240816P002200002024-03-28 11:44AM EDT2024-08-1612.8813.4213.56-1.09-7.80%151114.58%
IWM240920P002200002024-03-28 3:26PM EDT2024-09-2014.1914.1714.30-0.82-5.46%296414.44%
IWM240930P002200002024-03-28 2:25PM EDT2024-09-3014.5714.2014.82-3.13-17.68%11614.98%
IWM241018P002200002024-02-27 12:31PM EDT2024-10-1820.0514.7814.960.00-31614.55%
IWM241115P002200002024-02-26 2:25PM EDT2024-11-1523.1715.8516.380.00-1115.88%
IWM241220P002200002024-03-28 10:07AM EDT2024-12-2016.3816.1016.78-2.45-13.01%515915.38%
IWM241231P002200002024-03-08 1:02PM EDT2024-12-3119.0816.1816.970.00-51515.35%
IWM250117P002200002024-03-28 11:07AM EDT2025-01-1716.7816.4917.25-1.47-8.05%48415.28%
IWM250321P002200002024-03-28 12:31PM EDT2025-03-2117.2817.5618.37-1.26-6.80%51115.26%
IWM250620P002200002024-03-21 1:25PM EDT2025-06-2020.3318.7219.550.00-137714.93%
IWM251219P002200002024-03-20 12:14PM EDT2025-12-1925.9420.7822.470.00-277615.28%
IWM260116P002200002024-03-08 11:03AM EDT2026-01-1623.2021.0222.850.00-31415.29%
IWM260618P002200002024-02-12 2:09PM EDT2026-06-1827.4523.5028.500.00-3618.31%
IWM261218P002200002024-03-19 10:40AM EDT2026-12-1830.0023.0027.500.00-11115.82%