Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.408,49 +507,51 (+0,86%)
iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240621C00040000 | 2024-03-21 1:44PM EDT | 40.00 | 40.26 | 36.00 | 37.95 | 0.00 | - | 30 | 30 | 0.00% |
| EFA240621C00051000 | 2024-04-05 1:03PM EDT | 51.00 | 28.37 | 25.25 | 28.75 | 0.00 | - | 8 | 85 | 102.03% |
| EFA240621C00057000 | 2023-11-22 11:26AM EDT | 57.00 | 15.74 | 17.45 | 21.50 | 0.00 | - | 1 | 1 | 57.47% |
| EFA240621C00058000 | 2024-02-13 4:53PM EDT | 58.00 | 17.42 | 19.10 | 24.00 | 0.00 | - | 3 | 3 | 75.29% |
| EFA240621C00060000 | 2023-12-01 12:34PM EDT | 60.00 | 14.20 | 14.80 | 18.95 | 0.00 | - | 17 | 17 | 59.13% |
| EFA240621C00061000 | 2023-12-11 2:23PM EDT | 61.00 | 13.50 | 13.65 | 17.85 | 0.00 | - | 1 | 1 | 54.57% |
| EFA240621C00062000 | 2023-12-07 11:16AM EDT | 62.00 | 11.95 | 12.25 | 14.50 | 0.00 | - | 3 | 303 | 0.00% |
| EFA240621C00063000 | 2024-03-14 11:18AM EDT | 63.00 | 16.10 | 12.65 | 17.15 | 0.00 | - | 2 | 9 | 68.07% |
| EFA240621C00064000 | 2023-12-14 4:46PM EDT | 64.00 | 12.46 | 10.80 | 14.90 | 0.00 | - | 1 | 10 | 47.41% |
| EFA240621C00065000 | 2024-04-19 3:40PM EDT | 65.00 | 11.87 | 12.30 | 14.65 | 0.00 | - | 1 | 907 | 55.37% |
| EFA240621C00066000 | 2023-12-08 2:34PM EDT | 66.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EFA240621C00067000 | 2023-12-11 10:30AM EDT | 67.00 | 8.13 | 9.15 | 10.85 | 0.00 | - | - | 1 | 0.00% |
| EFA240621C00068000 | 2024-01-23 11:41AM EDT | 68.00 | 7.85 | 10.30 | 11.90 | 0.00 | - | 1 | 1 | 49.32% |
| EFA240621C00069000 | 2024-03-01 1:33PM EDT | 69.00 | 10.09 | 9.35 | 14.00 | 0.00 | - | 254 | 237 | 54.57% |
| EFA240621C00070000 | 2024-03-28 11:25AM EDT | 70.00 | 10.75 | 8.10 | 8.85 | 0.00 | - | 3 | 19,233 | 30.86% |
| EFA240621C00071000 | 2024-04-15 2:05PM EDT | 71.00 | 7.07 | 6.70 | 8.65 | 0.00 | - | 9 | 4,818 | 37.38% |
| EFA240621C00071500 | 2024-04-08 11:36AM EDT | 71.50 | 8.77 | 6.15 | 7.50 | 0.00 | - | - | 1 | 28.69% |
| EFA240621C00072000 | 2024-04-03 2:54PM EDT | 72.00 | 8.40 | 5.35 | 6.95 | 0.00 | - | 7 | 1,019 | 26.71% |
| EFA240621C00073000 | 2024-04-17 2:32PM EDT | 73.00 | 4.50 | 5.40 | 6.25 | 0.00 | - | 784 | 2,334 | 27.15% |
| EFA240621C00073500 | 2024-04-26 10:51AM EDT | 73.50 | 4.95 | 4.95 | 5.25 | +1.05 | +26.92% | 3 | 693 | 20.34% |
| EFA240621C00074000 | 2024-04-18 10:09AM EDT | 74.00 | 3.66 | 3.65 | 5.70 | 0.00 | - | 20 | 1,365 | 28.52% |
| EFA240621C00074500 | 2024-04-17 2:18PM EDT | 74.50 | 3.35 | 3.20 | 5.35 | 0.00 | - | - | 358 | 28.30% |
| EFA240621C00075000 | 2024-04-25 1:39PM EDT | 75.00 | 3.36 | 3.65 | 4.80 | 0.00 | - | 9 | 25,430 | 26.16% |
| EFA240621C00076000 | 2024-04-22 1:46PM EDT | 76.00 | 2.51 | 2.83 | 3.10 | 0.00 | - | 4 | 5,258 | 16.49% |
| EFA240621C00077000 | 2024-04-26 3:36PM EDT | 77.00 | 2.28 | 2.00 | 2.30 | +0.32 | +16.33% | 26 | 14,954 | 14.82% |
| EFA240621C00078000 | 2024-04-26 3:40PM EDT | 78.00 | 1.59 | 1.52 | 1.64 | +0.29 | +22.31% | 84 | 8,544 | 13.75% |
| EFA240621C00079000 | 2024-04-26 3:01PM EDT | 79.00 | 1.13 | 1.01 | 1.11 | +0.24 | +26.97% | 522 | 34,664 | 12.96% |
| EFA240621C00080000 | 2024-04-26 3:24PM EDT | 80.00 | 0.70 | 0.59 | 0.71 | +0.15 | +27.27% | 27 | 35,551 | 12.40% |
| EFA240621C00081000 | 2024-04-26 10:18AM EDT | 81.00 | 0.38 | 0.33 | 0.44 | +0.12 | +46.15% | 21 | 7,639 | 12.13% |
| EFA240621C00082000 | 2024-04-26 10:18AM EDT | 82.00 | 0.22 | 0.17 | 0.25 | 0.00 | - | 8 | 3,570 | 11.79% |
| EFA240621C00083000 | 2024-04-25 3:27PM EDT | 83.00 | 0.12 | 0.08 | 1.16 | 0.00 | - | 197 | 18,831 | 24.39% |
| EFA240621C00084000 | 2024-04-23 2:25PM EDT | 84.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 1 | 2,481 | 16.63% |
| EFA240621C00085000 | 2024-04-25 2:30PM EDT | 85.00 | 0.07 | 0.01 | 0.15 | +0.03 | +75.00% | 2 | 795 | 15.14% |
| EFA240621C00086000 | 2024-04-10 9:30AM EDT | 86.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 8 | 26.32% |
| EFA240621C00088000 | 2024-04-15 10:10AM EDT | 88.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 7 | 16 | 30.08% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240621P00035000 | 2023-11-02 9:38AM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 117.68% |
| EFA240621P00040000 | 2023-11-14 4:50PM EDT | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 100.10% |
| EFA240621P00045000 | 2023-12-06 4:47PM EDT | 45.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 1 | 9 | 69.34% |
| EFA240621P00049000 | 2023-11-22 4:46PM EDT | 49.00 | 0.11 | 0.00 | 2.16 | 0.00 | - | - | 1 | 94.09% |
| EFA240621P00050000 | 2024-02-08 10:30AM EDT | 50.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 43 | 906 | 90.48% |
| EFA240621P00052000 | 2023-11-10 1:24PM EDT | 52.00 | 0.38 | 0.04 | 0.75 | 0.00 | - | 2,600 | 2,600 | 66.02% |
| EFA240621P00053000 | 2023-11-13 4:18PM EDT | 53.00 | 0.37 | 0.00 | 2.20 | 0.00 | - | - | 140 | 81.79% |
| EFA240621P00054000 | 2023-11-16 4:20PM EDT | 54.00 | 0.35 | 0.00 | 2.26 | 0.00 | - | 230 | 1,330 | 79.35% |
| EFA240621P00055000 | 2023-11-21 1:06PM EDT | 55.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 400 | 4,974 | 57.72% |
| EFA240621P00056000 | 2023-12-19 11:29AM EDT | 56.00 | 0.15 | 0.13 | 0.71 | 0.00 | - | 5,369 | 7,795 | 56.64% |
| EFA240621P00057000 | 2023-12-05 2:07PM EDT | 57.00 | 0.39 | 0.00 | 0.46 | 0.00 | - | 600 | 1,590 | 55.37% |
| EFA240621P00058000 | 2023-12-14 1:10PM EDT | 58.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 4,793 | 50.44% |
| EFA240621P00059000 | 2023-12-19 11:04AM EDT | 59.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 2,671 | 5,899 | 52.69% |
| EFA240621P00060000 | 2024-04-26 11:43AM EDT | 60.00 | 0.09 | 0.00 | 1.00 | -0.12 | -57.14% | 4 | 8,041 | 59.33% |
| EFA240621P00061000 | 2023-10-18 12:24PM EDT | 61.00 | 1.54 | 0.49 | 0.77 | 0.00 | - | 1,900 | 2,416 | 52.30% |
| EFA240621P00062000 | 2024-01-22 4:42PM EDT | 62.00 | 0.34 | 0.01 | 0.75 | 0.00 | - | 1 | 12,201 | 49.32% |
| EFA240621P00063000 | 2024-02-06 12:05PM EDT | 63.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 4 | 2,531 | 46.75% |
| EFA240621P00064000 | 2024-03-20 11:14AM EDT | 64.00 | 0.09 | 0.07 | 0.20 | 0.00 | - | 10,104 | 11,154 | 31.69% |
| EFA240621P00065000 | 2024-04-26 11:43AM EDT | 65.00 | 0.10 | 0.00 | 1.00 | -0.04 | -28.57% | 8 | 24,725 | 45.70% |
| EFA240621P00066000 | 2024-04-22 12:04PM EDT | 66.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 6 | 16,407 | 31.06% |
| EFA240621P00067000 | 2024-04-16 9:44AM EDT | 67.00 | 0.39 | 0.00 | 0.17 | 0.00 | - | 80 | 3,126 | 24.76% |
| EFA240621P00068000 | 2024-04-19 3:52PM EDT | 68.00 | 0.35 | 0.10 | 0.92 | 0.00 | - | 141 | 16,074 | 36.55% |
| EFA240621P00068500 | 2024-04-16 2:45PM EDT | 68.50 | 0.39 | 0.00 | 2.21 | 0.00 | - | - | 1 | 50.79% |
| EFA240621P00069000 | 2024-04-23 1:22PM EDT | 69.00 | 0.19 | 0.00 | 1.40 | 0.00 | - | 1 | 22,886 | 40.02% |
| EFA240621P00070000 | 2024-04-26 11:43AM EDT | 70.00 | 0.21 | 0.19 | 1.02 | -0.07 | -25.00% | 4 | 27,296 | 32.54% |
| EFA240621P00070500 | 2024-04-25 2:30PM EDT | 70.50 | 0.31 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 30.93% |
| EFA240621P00071000 | 2024-04-26 10:51AM EDT | 71.00 | 0.29 | 0.25 | 0.32 | 0.00 | - | 43 | 22,732 | 19.97% |
| EFA240621P00071500 | 2024-04-25 10:07AM EDT | 71.50 | 0.31 | 0.29 | 0.34 | -0.23 | -42.59% | 20 | 314 | 19.24% |
| EFA240621P00072000 | 2024-04-26 10:33AM EDT | 72.00 | 0.35 | 0.33 | 0.40 | -0.09 | -20.45% | 40 | 7,673 | 19.07% |
| EFA240621P00072500 | 2024-04-23 1:23PM EDT | 72.50 | 0.43 | 0.37 | 0.46 | 0.00 | - | 2 | 894 | 18.78% |
| EFA240621P00073000 | 2024-04-26 9:36AM EDT | 73.00 | 0.52 | 0.43 | 0.52 | +0.01 | +1.96% | 2 | 12,336 | 18.38% |
| EFA240621P00073500 | 2024-04-26 10:05AM EDT | 73.50 | 0.52 | 0.49 | 0.73 | -0.19 | -26.76% | 4 | 6 | 19.68% |
| EFA240621P00074000 | 2024-04-26 11:10AM EDT | 74.00 | 0.66 | 0.58 | 0.69 | -0.23 | -25.84% | 851 | 29,221 | 17.88% |
| EFA240621P00075000 | 2024-04-26 10:51AM EDT | 75.00 | 0.86 | 0.79 | 0.89 | -0.04 | -4.44% | 1 | 37,439 | 17.21% |
| EFA240621P00076000 | 2024-04-26 3:44PM EDT | 76.00 | 1.10 | 1.08 | 1.17 | -0.70 | -38.89% | 17 | 16,915 | 16.77% |
| EFA240621P00077000 | 2024-04-25 10:11AM EDT | 77.00 | 2.30 | 1.47 | 1.57 | 0.00 | - | 1 | 13,304 | 16.80% |
| EFA240621P00078000 | 2024-04-25 10:38AM EDT | 78.00 | 2.72 | 1.93 | 2.15 | 0.00 | - | 3 | 24,495 | 17.65% |
| EFA240621P00079000 | 2024-04-17 1:37PM EDT | 79.00 | 3.90 | 2.51 | 3.85 | 0.00 | - | 15 | 34,414 | 27.20% |
| EFA240621P00080000 | 2024-04-22 1:46PM EDT | 80.00 | 3.95 | 3.20 | 3.55 | 0.00 | - | 3 | 5,664 | 19.58% |
| EFA240621P00081000 | 2024-04-01 10:39AM EDT | 81.00 | 2.87 | 4.00 | 4.40 | 0.00 | - | 1 | 291 | 21.17% |
| EFA240621P00082000 | 2024-04-26 10:51AM EDT | 82.00 | 5.13 | 4.75 | 6.40 | -0.57 | -10.00% | 2 | 286 | 32.85% |
| EFA240621P00083000 | 2024-03-27 3:39PM EDT | 83.00 | 3.90 | 4.20 | 7.70 | 0.00 | - | 6 | 39 | 38.26% |
| EFA240621P00084000 | 2024-04-08 12:56PM EDT | 84.00 | 5.30 | 5.10 | 7.95 | 0.00 | - | 6 | 126 | 34.08% |
© 2024 Yahoo. Tutti i diritti riservati.