Italia markets close in 1 hour 12 minutes
FTSE MIB
33.532,87 -174,34 (-0,52%) Dow Jones
38.965,60 -146,56 (-0,37%) Nasdaq
17.771,03 +53,37 (+0,30%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,02 +0,19 (+0,24%) Bitcoin EUR
57.970,78 +564,89 (+0,98%)
Vanguard Extended Duration Treasury Index Fund ETF Shares (EDV)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:16AM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EDV241115C00065000 | 2024-06-20 12:25PM EDT | 65.00 | 11.20 | 10.40 | 11.20 | 0.00 | - | 9 | 11 | 25.66% |
| EDV241115C00068000 | 2024-04-10 3:10PM EDT | 68.00 | 6.57 | 5.70 | 6.40 | 0.00 | - | - | 1 | 0.00% |
| EDV241115C00069000 | 2024-06-07 10:56AM EDT | 69.00 | 6.30 | 7.20 | 8.00 | 0.00 | - | 1 | 1 | 23.96% |
| EDV241115C00070000 | 2024-06-26 9:30AM EDT | 70.00 | 6.89 | 6.60 | 7.10 | -0.51 | -6.89% | 2 | 11 | 22.52% |
| EDV241115C00072000 | 2024-05-31 11:38AM EDT | 72.00 | 3.45 | 5.20 | 6.00 | 0.00 | - | 1 | 6 | 23.40% |
| EDV241115C00074000 | 2024-06-10 3:49PM EDT | 74.00 | 3.10 | 4.20 | 4.80 | 0.00 | - | 3 | 18 | 22.83% |
| EDV241115C00075000 | 2024-06-04 2:50PM EDT | 75.00 | 3.70 | 3.50 | 4.30 | 0.00 | - | 112 | 44 | 22.79% |
| EDV241115C00076000 | 2024-06-07 2:25PM EDT | 76.00 | 2.83 | 3.10 | 3.90 | 0.00 | - | 3 | 54 | 23.08% |
| EDV241115C00077000 | 2024-06-20 9:59AM EDT | 77.00 | 3.33 | 2.65 | 3.40 | 0.00 | - | 1 | 34 | 22.66% |
| EDV241115C00078000 | 2024-06-25 10:19AM EDT | 78.00 | 3.00 | 2.50 | 3.10 | +0.10 | +3.45% | 1 | 62 | 23.11% |
| EDV241115C00079000 | 2024-06-13 3:51PM EDT | 79.00 | 3.10 | 2.10 | 2.80 | 0.00 | - | 2 | 9 | 23.39% |
| EDV241115C00080000 | 2024-06-24 2:12PM EDT | 80.00 | 2.39 | 1.80 | 2.50 | 0.00 | - | 25 | 176 | 23.51% |
| EDV241115C00081000 | 2024-06-18 12:01PM EDT | 81.00 | 2.20 | 1.55 | 2.25 | 0.00 | - | 1 | 6 | 23.76% |
| EDV241115C00082000 | 2024-06-12 2:38PM EDT | 82.00 | 1.80 | 1.50 | 2.00 | 0.00 | - | 4 | 11 | 23.85% |
| EDV241115C00083000 | 2024-06-13 2:40PM EDT | 83.00 | 1.65 | 1.15 | 1.80 | 0.00 | - | 1 | 10 | 24.11% |
| EDV241115C00084000 | 2024-06-12 2:32PM EDT | 84.00 | 1.40 | 1.00 | 1.60 | 0.00 | - | 3 | 21 | 24.22% |
| EDV241115C00085000 | 2024-06-17 2:26PM EDT | 85.00 | 1.30 | 0.90 | 1.40 | 0.00 | - | 1 | 98 | 24.20% |
| EDV241115C00086000 | 2024-06-04 10:15AM EDT | 86.00 | 0.87 | 0.75 | 1.30 | 0.00 | - | 10 | 10 | 24.76% |
| EDV241115C00087000 | 2024-06-14 12:49PM EDT | 87.00 | 1.21 | 0.65 | 1.15 | 0.00 | - | 2 | 4 | 24.83% |
| EDV241115C00088000 | 2024-06-26 9:57AM EDT | 88.00 | 0.80 | 0.80 | 0.90 | -0.20 | -20.00% | 6 | 30 | 23.93% |
| EDV241115C00089000 | 2024-06-14 1:18PM EDT | 89.00 | 0.80 | 0.50 | 0.95 | +0.05 | +6.67% | 1 | 37 | 25.46% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EDV241115P00065000 | 2024-06-20 2:27PM EDT | 65.00 | 0.80 | 0.45 | 0.70 | +0.13 | +19.40% | 7 | 130 | 21.68% |
| EDV241115P00066000 | 2024-06-12 3:12PM EDT | 66.00 | 1.00 | 0.60 | 1.10 | 0.00 | - | 5 | 41 | 23.61% |
| EDV241115P00067000 | 2024-06-25 12:24PM EDT | 67.00 | 0.91 | 0.80 | 1.30 | -0.09 | -9.00% | 7 | 19 | 23.40% |
| EDV241115P00068000 | 2024-06-25 12:23PM EDT | 68.00 | 1.05 | 1.00 | 1.55 | -0.25 | -19.23% | 2 | 11 | 23.35% |
| EDV241115P00069000 | 2024-06-26 9:30AM EDT | 69.00 | 1.45 | 1.20 | 1.75 | +0.05 | +3.57% | 1 | 8 | 22.75% |
| EDV241115P00070000 | 2024-06-14 10:23AM EDT | 70.00 | 1.56 | 1.45 | 2.15 | 0.00 | - | 1 | 22 | 23.26% |
| EDV241115P00071000 | 2024-06-07 9:31AM EDT | 71.00 | 3.00 | 1.85 | 2.30 | 0.00 | - | 20 | 1 | 22.01% |
| EDV241115P00072000 | 2024-06-07 3:48PM EDT | 72.00 | 3.40 | 2.15 | 2.85 | 0.00 | - | 13 | 19 | 22.94% |
| EDV241115P00073000 | 2024-06-13 1:55PM EDT | 73.00 | 2.75 | 2.55 | 3.00 | 0.00 | - | 1 | 9 | 21.38% |
| EDV241115P00074000 | 2024-06-13 3:37PM EDT | 74.00 | 3.30 | 2.95 | 3.70 | 0.00 | - | 1 | 64 | 22.66% |
| EDV241115P00075000 | 2024-06-20 3:34PM EDT | 75.00 | 3.59 | 3.50 | 4.20 | 0.00 | - | 1 | 33 | 22.62% |
| EDV241115P00076000 | 2024-06-17 10:27AM EDT | 76.00 | 4.70 | 4.00 | 4.80 | 0.00 | - | 4 | 41 | 22.91% |
| EDV241115P00077000 | 2024-06-17 3:21PM EDT | 77.00 | 5.14 | 4.70 | 5.40 | 0.00 | - | 1 | 3 | 23.02% |
| EDV241115P00078000 | 2024-06-25 9:57AM EDT | 78.00 | 5.10 | 5.30 | 6.10 | -0.30 | -5.56% | 2 | 11 | 23.47% |
| EDV241115P00079000 | 2024-04-04 10:58AM EDT | 79.00 | 7.53 | 9.10 | 10.00 | 0.00 | - | 46 | 46 | 41.08% |
| EDV241115P00080000 | 2024-06-17 9:30AM EDT | 80.00 | 7.04 | 6.60 | 7.50 | 0.00 | - | 10 | 78 | 23.90% |
| EDV241115P00082000 | 2024-04-02 10:34AM EDT | 82.00 | 10.20 | 13.10 | 14.00 | 0.00 | - | - | 3 | 52.08% |
| EDV241115P00083000 | 2024-06-17 11:09AM EDT | 83.00 | 9.37 | 9.00 | 9.80 | 0.00 | - | - | 1 | 24.54% |
| EDV241115P00085000 | 2024-06-06 1:12PM EDT | 85.00 | 11.23 | 10.70 | 11.50 | 0.00 | - | 4 | 48 | 25.37% |
| EDV241115P00088000 | 2024-06-13 1:15PM EDT | 88.00 | 13.35 | 13.40 | 14.20 | 0.00 | - | 10 | 41 | 26.93% |
| EDV241115P00089000 | 2024-06-17 9:34AM EDT | 89.00 | 14.70 | 14.40 | 15.10 | 0.00 | - | 15 | 25 | 27.30% |
© 2024 Yahoo. Tutti i diritti riservati.