Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.989,34 +213,96 (+0,57%) Nasdaq
15.393,02 -208,48 (-1,34%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,34 +0,61 (+0,74%) Bitcoin EUR
60.086,52 +406,38 (+0,68%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:04PM EDT. Mercato aperto.
Prezzo d'esercizio:230.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00230000 | 2024-04-19 10:29AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69,251 | 112.50% |
| IWM240422C00230000 | 2024-04-12 4:11PM EDT | 2024-04-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 56.25% |
| IWM240426C00230000 | 2024-04-18 11:17AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,382 | 42.19% |
| IWM240503C00230000 | 2024-04-19 10:21AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,769 | 30.47% |
| IWM240510C00230000 | 2024-04-19 12:37PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 138 | 388 | 27.34% |
| IWM240517C00230000 | 2024-04-19 12:34PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 106 | 15,506 | 24.81% |
| IWM240524C00230000 | 2024-04-19 11:52AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | 0.00 | - | 4 | 352 | 23.63% |
| IWM240531C00230000 | 2024-04-19 10:39AM EDT | 2024-05-31 | 0.07 | 0.06 | 0.06 | 0.00 | - | 5 | 307 | 22.17% |
| IWM240621C00230000 | 2024-04-19 12:35PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.18 | 0.00 | - | 126 | 57,130 | 21.29% |
| IWM240628C00230000 | 2024-04-19 12:14PM EDT | 2024-06-28 | 0.23 | 0.22 | 0.24 | -0.03 | -11.54% | 12 | 2,029 | 21.22% |
| IWM240719C00230000 | 2024-04-19 12:09PM EDT | 2024-07-19 | 0.44 | 0.41 | 0.43 | +0.04 | +10.00% | 45 | 5,028 | 20.75% |
| IWM240816C00230000 | 2024-04-19 11:33AM EDT | 2024-08-16 | 0.79 | 0.77 | 0.80 | +0.02 | +2.60% | 16 | 9,376 | 20.78% |
| IWM240920C00230000 | 2024-04-19 12:32PM EDT | 2024-09-20 | 1.31 | 1.32 | 1.36 | -0.01 | -0.76% | 46 | 27,099 | 20.89% |
| IWM240930C00230000 | 2024-04-19 9:44AM EDT | 2024-09-30 | 1.48 | 1.41 | 1.46 | -0.05 | -3.27% | 10 | 658 | 20.64% |
| IWM241018C00230000 | 2024-04-19 12:14PM EDT | 2024-10-18 | 1.76 | 1.77 | 1.82 | -0.02 | -1.12% | 171 | 3,310 | 20.87% |
| IWM241115C00230000 | 2024-04-16 3:54PM EDT | 2024-11-15 | 3.06 | 2.47 | 2.54 | 0.00 | - | 25 | 10,229 | 21.55% |
| IWM241220C00230000 | 2024-04-19 12:07PM EDT | 2024-12-20 | 3.25 | 3.15 | 3.22 | +0.07 | +2.20% | 7 | 23,626 | 21.62% |
| IWM241231C00230000 | 2024-04-18 12:52PM EDT | 2024-12-31 | 3.50 | 3.26 | 3.38 | 0.00 | - | 4 | 95 | 21.52% |
| IWM250117C00230000 | 2024-04-19 12:27PM EDT | 2025-01-17 | 3.65 | 3.69 | 3.78 | -0.10 | -2.67% | 4 | 6,188 | 21.70% |
| IWM250321C00230000 | 2024-04-16 10:37AM EDT | 2025-03-21 | 5.39 | 5.02 | 5.12 | 0.00 | - | 5 | 2,678 | 22.00% |
| IWM250331C00230000 | 2024-04-05 3:24PM EDT | 2025-03-31 | 9.38 | 5.04 | 5.35 | 0.00 | - | 4 | 102 | 22.08% |
| IWM250620C00230000 | 2024-04-17 11:18AM EDT | 2025-06-20 | 7.00 | 6.98 | 7.14 | -0.68 | -8.85% | 2 | 3,628 | 22.52% |
| IWM251219C00230000 | 2024-04-18 2:34PM EDT | 2025-12-19 | 10.90 | 10.75 | 11.08 | 0.00 | - | 2 | 1,525 | 23.35% |
| IWM260116C00230000 | 2024-04-17 12:20PM EDT | 2026-01-16 | 12.14 | 10.66 | 12.06 | 0.00 | - | 4 | 68 | 23.88% |
| IWM260618C00230000 | 2024-04-18 1:58PM EDT | 2026-06-18 | 14.83 | 12.76 | 16.38 | 0.00 | - | 1 | 2,072 | 25.47% |
| IWM261218C00230000 | 2024-04-15 3:23PM EDT | 2026-12-18 | 19.99 | 16.37 | 20.25 | 0.00 | - | 1 | 12 | 26.11% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00230000 | 2024-03-04 1:36PM EDT | 2024-04-19 | 23.45 | 23.95 | 24.12 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240517P00230000 | 2024-04-12 3:08PM EDT | 2024-05-17 | 32.09 | 37.46 | 37.62 | 0.00 | - | 404 | 0 | 42.73% |
| IWM240621P00230000 | 2024-04-17 3:52PM EDT | 2024-06-21 | 36.71 | 37.33 | 37.71 | 0.00 | - | 1 | 0 | 29.48% |
| IWM240628P00230000 | 2024-04-17 3:52PM EDT | 2024-06-28 | 36.69 | 37.35 | 37.74 | 0.00 | - | 1 | 1 | 28.21% |
| IWM240719P00230000 | 2024-04-16 3:23PM EDT | 2024-07-19 | 34.45 | 37.29 | 37.71 | 0.00 | - | 1 | 0 | 24.60% |
| IWM240816P00230000 | 2024-04-18 11:40AM EDT | 2024-08-16 | 34.99 | 37.32 | 37.78 | 0.00 | - | 1 | 3 | 21.94% |
| IWM240920P00230000 | 2024-04-15 11:02AM EDT | 2024-09-20 | 32.39 | 37.19 | 37.71 | 0.00 | - | 1 | 0 | 18.97% |
| IWM240930P00230000 | 2024-04-16 9:44AM EDT | 2024-09-30 | 36.20 | 37.27 | 37.82 | 0.00 | - | 2 | 0 | 18.90% |
| IWM241115P00230000 | 2024-04-16 9:38AM EDT | 2024-11-15 | 36.40 | 37.28 | 37.87 | 0.00 | - | 2 | 1 | 16.93% |
| IWM241220P00230000 | 2024-04-16 3:01PM EDT | 2024-12-20 | 34.80 | 37.30 | 37.93 | 0.00 | - | 1 | 12 | 15.89% |
| IWM241231P00230000 | 2024-04-12 10:59AM EDT | 2024-12-31 | 31.05 | 37.31 | 37.97 | 0.00 | - | 5 | 5 | 15.69% |
| IWM250117P00230000 | 2024-04-17 11:44AM EDT | 2025-01-17 | 35.70 | 37.37 | 38.02 | 0.00 | - | 8 | 50 | 15.36% |
| IWM250321P00230000 | 2024-04-17 12:25PM EDT | 2025-03-21 | 36.50 | 37.49 | 38.20 | 0.00 | - | 30 | 66 | 14.37% |
| IWM250620P00230000 | 2024-04-10 11:13AM EDT | 2025-06-20 | 31.22 | 37.69 | 38.60 | 0.00 | - | 1 | 5 | 13.69% |
| IWM251219P00230000 | 2024-03-21 11:25AM EDT | 2025-12-19 | 28.31 | 38.12 | 39.63 | 0.00 | - | 1 | 10 | 13.21% |
| IWM260116P00230000 | 2024-04-10 11:53AM EDT | 2026-01-16 | 32.76 | 37.78 | 40.32 | 0.00 | - | 5 | 1 | 13.93% |
| IWM260618P00230000 | 2024-02-27 4:50PM EDT | 2026-06-18 | 32.75 | 26.00 | 31.00 | 0.00 | - | 1 | 11 | 0.00% |
| IWM261218P00230000 | 2024-03-27 10:12AM EDT | 2026-12-18 | 31.84 | 38.32 | 42.90 | 0.00 | - | 10 | 10 | 13.99% |
© 2024 Yahoo. Tutti i diritti riservati.