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
59.621,02 +803,06 (+1,37%)
iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA250117C00030000 | 2024-03-22 11:02AM EDT | 30.00 | 49.93 | 44.00 | 48.65 | 0.00 | - | 1 | 4 | 70.92% |
| EFA250117C00035000 | 2023-01-27 10:44AM EDT | 35.00 | 37.60 | 32.50 | 37.50 | 0.00 | - | 1 | 3 | 0.00% |
| EFA250117C00040000 | 2024-03-27 2:10PM EDT | 40.00 | 40.27 | 37.70 | 39.90 | 0.00 | - | 3 | 40 | 54.15% |
| EFA250117C00045000 | 2023-07-10 10:44AM EDT | 45.00 | 28.03 | 28.10 | 30.95 | 0.00 | - | 1 | 2 | 0.00% |
| EFA250117C00048000 | 2023-07-19 3:53PM EDT | 48.00 | 28.40 | 22.90 | 26.30 | 0.00 | - | 6 | 15 | 0.00% |
| EFA250117C00050000 | 2024-01-04 4:26PM EDT | 50.00 | 25.77 | 24.65 | 28.45 | 0.00 | - | 7 | 88 | 33.99% |
| EFA250117C00051000 | 2024-01-30 1:49PM EDT | 51.00 | 25.70 | 24.55 | 29.50 | 0.00 | - | 5 | 12 | 52.42% |
| EFA250117C00053000 | 2024-04-02 3:27PM EDT | 53.00 | 26.73 | 23.40 | 27.30 | 0.00 | - | 6 | 0 | 47.51% |
| EFA250117C00054000 | 2023-06-12 12:28PM EDT | 54.00 | 20.40 | 19.50 | 24.50 | 0.00 | - | 1 | 0 | 29.74% |
| EFA250117C00055000 | 2024-04-16 4:12PM EDT | 55.00 | 22.20 | 21.50 | 25.40 | 0.00 | - | 1 | 70 | 44.92% |
| EFA250117C00056000 | 2023-12-19 12:27PM EDT | 56.00 | 20.20 | 17.00 | 21.95 | 0.00 | - | 4 | 5 | 0.00% |
| EFA250117C00058000 | 2024-03-07 10:30AM EDT | 58.00 | 21.75 | 19.50 | 23.50 | 0.00 | - | 1 | 1 | 46.85% |
| EFA250117C00059000 | 2022-11-22 12:04PM EDT | 59.00 | 11.70 | 10.55 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| EFA250117C00060000 | 2024-04-16 4:12PM EDT | 60.00 | 17.75 | 17.50 | 20.00 | 0.00 | - | 1 | 6,537 | 34.47% |
| EFA250117C00061000 | 2023-05-31 2:43PM EDT | 61.00 | 14.00 | 13.50 | 18.50 | 0.00 | - | 9 | 11 | 29.72% |
| EFA250117C00062000 | 2023-06-14 9:35AM EDT | 62.00 | 15.88 | 14.10 | 19.00 | 0.00 | - | 1 | 1 | 37.36% |
| EFA250117C00063000 | 2024-04-05 3:59PM EDT | 63.00 | 17.57 | 14.90 | 17.25 | 0.00 | - | 15 | 1,712 | 31.57% |
| EFA250117C00064000 | 2024-03-13 9:35AM EDT | 64.00 | 15.00 | 14.00 | 17.00 | 0.00 | - | 7 | 4 | 34.19% |
| EFA250117C00065000 | 2024-01-31 1:37PM EDT | 65.00 | 13.42 | 0.00 | 16.55 | 0.00 | - | 13 | 32 | 35.41% |
| EFA250117C00067000 | 2024-04-01 10:49AM EDT | 67.00 | 14.42 | 11.25 | 13.90 | 0.00 | - | 1 | 1,030 | 29.00% |
| EFA250117C00068000 | 2023-02-24 4:32PM EDT | 68.00 | 8.70 | 5.95 | 10.50 | 0.00 | - | 5 | 4 | 13.94% |
| EFA250117C00069000 | 2024-04-11 10:30AM EDT | 69.00 | 10.75 | 9.55 | 12.15 | 0.00 | - | 1 | 1 | 27.08% |
| EFA250117C00070000 | 2024-04-15 3:22PM EDT | 70.00 | 9.96 | 8.70 | 11.30 | 0.00 | - | 1 | 13,281 | 26.18% |
| EFA250117C00071000 | 2024-03-28 11:25AM EDT | 71.00 | 11.09 | 7.90 | 10.50 | 0.00 | - | 3 | 7 | 25.45% |
| EFA250117C00072000 | 2023-11-21 1:17PM EDT | 72.00 | 5.85 | 7.45 | 8.15 | 0.00 | - | 17 | 12 | 17.92% |
| EFA250117C00073000 | 2024-04-22 12:23PM EDT | 73.00 | 7.05 | 6.35 | 8.95 | 0.00 | - | 1 | 567 | 24.02% |
| EFA250117C00074000 | 2024-04-19 1:04PM EDT | 74.00 | 5.90 | 4.50 | 8.20 | 0.00 | - | 138 | 520 | 23.32% |
| EFA250117C00075000 | 2024-04-23 12:43PM EDT | 75.00 | 6.30 | 5.05 | 7.50 | 0.00 | - | 107 | 16,393 | 22.73% |
| EFA250117C00076000 | 2024-02-14 1:02PM EDT | 76.00 | 4.25 | 6.70 | 9.50 | 0.00 | - | 2 | 635 | 32.52% |
| EFA250117C00077000 | 2024-04-26 1:36PM EDT | 77.00 | 5.00 | 3.80 | 6.15 | +0.05 | +1.01% | 106 | 334 | 21.50% |
| EFA250117C00078000 | 2024-03-27 1:55PM EDT | 78.00 | 6.30 | 3.20 | 5.55 | 0.00 | - | 9 | 357 | 21.03% |
| EFA250117C00079000 | 2024-04-23 12:38PM EDT | 79.00 | 3.80 | 2.93 | 4.95 | 0.00 | - | 6 | 1,013 | 20.46% |
| EFA250117C00080000 | 2024-04-16 3:47PM EDT | 80.00 | 2.93 | 2.70 | 4.40 | 0.00 | - | 2 | 34,191 | 19.97% |
| EFA250117C00081000 | 2024-04-26 3:58PM EDT | 81.00 | 2.82 | 2.28 | 3.50 | +0.13 | +4.83% | 5,000 | 125 | 18.04% |
| EFA250117C00082000 | 2024-04-12 9:57AM EDT | 82.00 | 2.54 | 2.03 | 3.30 | 0.00 | - | 6 | 45 | 18.65% |
| EFA250117C00083000 | 2024-02-23 11:10AM EDT | 83.00 | 2.32 | 1.25 | 5.60 | 0.00 | - | 3 | 20 | 28.82% |
| EFA250117C00084000 | 2024-04-25 3:47PM EDT | 84.00 | 1.46 | 1.36 | 2.03 | 0.00 | - | 1 | 7 | 16.02% |
| EFA250117C00085000 | 2024-04-26 3:55PM EDT | 85.00 | 1.27 | 0.87 | 2.24 | +0.20 | +18.69% | 5,000 | 19,599 | 18.04% |
| EFA250117C00086000 | 2024-04-22 3:50PM EDT | 86.00 | 1.12 | 0.44 | 2.03 | +0.05 | +4.67% | 5,000 | 2 | 18.21% |
| EFA250117C00090000 | 2024-03-28 3:12PM EDT | 90.00 | 0.81 | 0.18 | 1.00 | 0.00 | - | 4 | 682 | 16.85% |
| EFA250117C00095000 | 2024-03-15 9:37AM EDT | 95.00 | 0.85 | 0.00 | 0.45 | 0.00 | - | 4 | 124 | 16.61% |
| EFA250117C00100000 | 2024-04-16 9:30AM EDT | 100.00 | 0.04 | 0.00 | 1.80 | 0.00 | - | 1 | 508 | 29.09% |
| EFA250117C00105000 | 2023-02-13 10:55AM EDT | 105.00 | 0.30 | 0.00 | 4.45 | 0.00 | - | - | 2 | 45.67% |
| EFA250117C00110000 | 2023-05-19 2:42PM EDT | 110.00 | 0.13 | 0.00 | 2.33 | 0.00 | - | 13 | 11 | 38.77% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA250117P00030000 | 2023-07-06 12:58PM EDT | 30.00 | 0.20 | 0.20 | 5.00 | 0.00 | - | 4 | 40 | 100.56% |
| EFA250117P00035000 | 2024-03-28 1:17PM EDT | 35.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 20 | 30 | 67.07% |
| EFA250117P00040000 | 2023-01-09 10:53AM EDT | 40.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | - | 15 | 73.63% |
| EFA250117P00045000 | 2023-01-17 10:39AM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| EFA250117P00048000 | 2023-01-23 10:48AM EDT | 48.00 | 1.20 | 0.31 | 3.20 | 0.00 | - | 10 | 146 | 51.15% |
| EFA250117P00049000 | 2023-01-26 10:45AM EDT | 49.00 | 1.20 | 0.33 | 2.58 | 0.00 | - | 5 | 46 | 56.32% |
| EFA250117P00050000 | 2024-03-14 12:47PM EDT | 50.00 | 0.26 | 0.00 | 2.32 | 0.00 | - | 12 | 696 | 52.49% |
| EFA250117P00051000 | 2023-05-23 2:21PM EDT | 51.00 | 1.27 | 0.40 | 1.93 | 0.00 | - | 5 | 15 | 47.66% |
| EFA250117P00052000 | 2023-05-25 10:38AM EDT | 52.00 | 1.49 | 0.85 | 1.74 | 0.00 | - | 5 | 45 | 44.48% |
| EFA250117P00053000 | 2024-02-02 12:27PM EDT | 53.00 | 0.58 | 0.00 | 5.00 | 0.00 | - | 8 | 18 | 64.98% |
| EFA250117P00054000 | 2023-05-02 3:24PM EDT | 54.00 | 1.63 | 1.16 | 2.17 | 0.00 | - | 5 | 11 | 44.64% |
| EFA250117P00055000 | 2023-09-29 3:29PM EDT | 55.00 | 1.81 | 1.60 | 2.16 | 0.00 | - | 11 | 11,014 | 42.97% |
| EFA250117P00056000 | 2024-02-15 1:51PM EDT | 56.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 1 | 26 | 58.98% |
| EFA250117P00057000 | 2023-09-06 10:31AM EDT | 57.00 | 1.46 | 1.63 | 2.72 | 0.00 | - | 5 | 12 | 43.54% |
| EFA250117P00058000 | 2024-01-23 3:48PM EDT | 58.00 | 0.88 | 0.01 | 2.53 | 0.00 | - | 1 | 259 | 40.71% |
| EFA250117P00059000 | 2023-12-13 12:38PM EDT | 59.00 | 1.14 | 0.04 | 5.00 | 0.00 | - | 69 | 84 | 53.25% |
| EFA250117P00060000 | 2024-04-24 1:11PM EDT | 60.00 | 0.47 | 0.00 | 2.41 | 0.00 | - | 4 | 55,213 | 36.84% |
| EFA250117P00061000 | 2023-07-10 12:24PM EDT | 61.00 | 2.22 | 1.53 | 2.57 | 0.00 | - | 5 | 15 | 36.27% |
| EFA250117P00062000 | 2024-04-19 2:04PM EDT | 62.00 | 0.77 | 0.19 | 2.51 | 0.00 | - | 1 | 77 | 34.38% |
| EFA250117P00063000 | 2024-04-24 1:51PM EDT | 63.00 | 0.60 | 0.19 | 2.57 | 0.00 | - | 5 | 24 | 33.20% |
| EFA250117P00064000 | 2024-03-11 11:22AM EDT | 64.00 | 1.33 | 0.01 | 0.95 | 0.00 | - | 1 | 103 | 21.68% |
| EFA250117P00065000 | 2024-04-19 2:46PM EDT | 65.00 | 1.04 | 0.25 | 1.35 | 0.00 | - | 140 | 21,271 | 23.15% |
| EFA250117P00066000 | 2024-01-19 5:03PM EDT | 66.00 | 2.18 | 0.02 | 2.87 | 0.00 | - | 165 | 1,442 | 30.21% |
| EFA250117P00067000 | 2024-02-22 1:47PM EDT | 67.00 | 1.13 | 0.00 | 5.00 | 0.00 | - | 16 | 1,316 | 38.78% |
| EFA250117P00068000 | 2024-01-16 4:48PM EDT | 68.00 | 2.20 | 0.00 | 2.77 | 0.00 | - | 16 | 55 | 26.66% |
| EFA250117P00069000 | 2024-02-13 2:40PM EDT | 69.00 | 2.12 | 0.73 | 4.45 | 0.00 | - | 20 | 8,045 | 32.83% |
| EFA250117P00070000 | 2024-04-23 3:54PM EDT | 70.00 | 1.33 | 1.00 | 1.67 | 0.00 | - | 2 | 35,755 | 18.31% |
| EFA250117P00071000 | 2024-04-19 2:04PM EDT | 71.00 | 1.98 | 1.18 | 1.81 | 0.00 | - | 1 | 2,892 | 17.62% |
| EFA250117P00072000 | 2024-03-15 3:55PM EDT | 72.00 | 1.63 | 1.60 | 2.80 | 0.00 | - | 5 | 181 | 20.64% |
| EFA250117P00073000 | 2024-04-19 3:40PM EDT | 73.00 | 2.81 | 1.08 | 2.37 | 0.00 | - | 4 | 5,588 | 17.23% |
| EFA250117P00074000 | 2024-03-25 2:42PM EDT | 74.00 | 1.88 | 2.02 | 2.77 | 0.00 | - | 6 | 24 | 17.35% |
| EFA250117P00075000 | 2024-04-24 10:11AM EDT | 75.00 | 2.55 | 1.97 | 2.95 | 0.00 | - | 5 | 25,322 | 16.44% |
| EFA250117P00076000 | 2024-04-19 2:04PM EDT | 76.00 | 3.65 | 1.56 | 3.20 | 0.00 | - | 1 | 8,070 | 15.71% |
| EFA250117P00077000 | 2023-08-25 12:41PM EDT | 77.00 | 7.65 | 6.20 | 9.60 | 0.00 | - | 13 | 4 | 38.43% |
| EFA250117P00078000 | 2024-04-11 11:33AM EDT | 78.00 | 3.80 | 2.21 | 4.65 | 0.00 | - | 6 | 10 | 17.49% |
| EFA250117P00079000 | 2024-04-24 1:51PM EDT | 79.00 | 4.50 | 2.66 | 5.10 | 0.00 | - | 5 | 12 | 17.13% |
| EFA250117P00080000 | 2024-03-13 1:17PM EDT | 80.00 | 3.85 | 2.50 | 7.50 | 0.00 | - | 325 | 360 | 24.00% |
| EFA250117P00081000 | 2023-08-08 1:11PM EDT | 81.00 | 9.47 | 8.00 | 12.95 | 0.00 | - | 4 | 4 | 42.31% |
| EFA250117P00082000 | 2024-03-07 3:33PM EDT | 82.00 | 4.85 | 2.50 | 5.45 | 0.00 | - | 7,000 | 7,000 | 11.09% |
| EFA250117P00084000 | 2024-04-09 11:02AM EDT | 84.00 | 6.45 | 6.40 | 7.95 | 0.00 | - | - | 4 | 15.54% |
| EFA250117P00085000 | 2023-06-16 3:21PM EDT | 85.00 | 11.58 | 9.30 | 13.45 | 0.00 | - | 1 | 51 | 34.53% |
| EFA250117P00090000 | 2023-06-08 11:42AM EDT | 90.00 | 18.00 | 16.50 | 21.50 | 0.00 | - | 1 | 0 | 52.03% |
| EFA250117P00095000 | 2023-05-05 1:16PM EDT | 95.00 | 21.97 | 21.00 | 26.00 | 0.00 | - | 1 | 1 | 55.35% |
| EFA250117P00105000 | 2023-03-30 2:38PM EDT | 105.00 | 33.95 | 27.30 | 37.25 | 0.00 | - | - | 0 | 69.10% |
© 2024 Yahoo. Tutti i diritti riservati.