Italia markets closed

UBS ETF - Factor MSCI EMU Total Shareholder Yield UCITS ETF (hedged to GBP) A-dis (ETSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
120,02-0,29 (-0,24%)
Al 02:33PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY221202C000750002022-11-10 2:50PM EST75.0033.8944.4045.050.00-11157.81%
ETSY221202C000800002022-11-17 3:21PM EST80.0032.8539.5040.100.00--15155.47%
ETSY221202C000880002022-11-03 8:40AM EST88.0012.0831.4532.150.00-33131.64%
ETSY221202C000890002022-11-07 11:08AM EST89.0010.9030.5031.150.00-411127.73%
ETSY221202C000900002022-11-28 10:06AM EST90.0030.6429.5030.10+2.08+7.28%19114.84%
ETSY221202C000910002022-11-23 9:36AM EST91.0029.5028.5529.100.00--4110.94%
ETSY221202C000920002022-11-02 11:42AM EST92.007.5227.4528.150.00--1115.23%
ETSY221202C000930002022-11-07 10:49AM EST93.008.5626.4027.150.00--10111.33%
ETSY221202C000940002022-11-03 9:10AM EST94.008.7025.6526.150.00--4107.23%
ETSY221202C000950002022-11-18 2:01PM EST95.0019.8424.5025.150.00-3535103.13%
ETSY221202C000960002022-11-16 3:25PM EST96.0023.4323.6024.100.00-2991.80%
ETSY221202C000970002022-11-22 9:40AM EST97.0017.8522.5523.050.00-1277.34%
ETSY221202C000980002022-11-23 9:41AM EST98.0022.3521.5522.050.00-2673.83%
ETSY221202C000990002022-11-28 9:32AM EST99.0022.8520.5021.05+1.20+5.54%11970.31%
ETSY221202C001000002022-11-28 9:32AM EST100.0022.0019.6520.15+3.48+18.79%14283.59%
ETSY221202C001010002022-11-25 9:36AM EST101.0017.5618.8019.250.00-24753.13%
ETSY221202C001020002022-11-17 12:50PM EST102.0014.1517.7018.200.00-11080.66%
ETSY221202C001030002022-11-25 10:11AM EST103.0015.9716.6017.150.00-11472.07%
ETSY221202C001040002022-11-23 10:43AM EST104.0017.0815.7016.200.00-12472.66%
ETSY221202C001050002022-11-25 9:30AM EST105.0013.6914.7515.150.00-23064.45%
ETSY221202C001060002022-11-22 12:22PM EST106.0013.8313.8014.200.00-12564.65%
ETSY221202C001070002022-11-28 10:06AM EST107.0013.4012.8513.45+0.03+0.22%11356.84%
ETSY221202C001080002022-11-23 3:23PM EST108.0012.8511.9012.450.00-26954.98%
ETSY221202C001090002022-11-28 10:28AM EST109.0010.6311.1011.45-0.90-7.81%243857.03%
ETSY221202C001100002022-11-28 2:08PM EST110.0010.5010.1010.45-0.15-1.41%275052.83%
ETSY221202C001110002022-11-28 9:32AM EST111.0011.359.309.80+1.55+15.82%110159.57%
ETSY221202C001120002022-11-28 10:06AM EST112.009.008.458.75-0.07-0.77%317256.35%
ETSY221202C001130002022-11-28 2:09PM EST113.007.797.657.85+0.04+0.52%418755.76%
ETSY221202C001140002022-11-28 10:39AM EST114.007.016.857.15-0.69-8.96%3070556.84%
ETSY221202C001150002022-11-28 1:14PM EST115.006.606.206.40-0.10-1.49%928157.96%
ETSY221202C001160002022-11-28 12:14PM EST116.005.955.505.75+0.18+3.12%68758.55%
ETSY221202C001170002022-11-28 1:18PM EST117.005.234.805.00-0.09-1.69%181,31157.18%
ETSY221202C001180002022-11-28 1:49PM EST118.004.404.304.45-0.02-0.45%2412958.79%
ETSY221202C001190002022-11-28 1:49PM EST119.003.823.753.85-0.43-10.12%2424858.50%
ETSY221202C001200002022-11-28 2:18PM EST120.003.263.153.30-0.73-18.30%41178757.37%
ETSY221202C001210002022-11-28 2:07PM EST121.002.862.712.79-0.47-14.11%548157.18%
ETSY221202C001220002022-11-28 1:13PM EST122.002.552.232.43-0.25-8.93%1226857.08%
ETSY221202C001230002022-11-28 2:18PM EST123.002.041.942.04-0.28-12.07%3389257.57%
ETSY221202C001240002022-11-28 1:57PM EST124.001.611.581.77-0.63-28.12%1544157.76%
ETSY221202C001250002022-11-28 2:17PM EST125.001.361.341.43-0.49-26.49%2,26471057.57%
ETSY221202C001260002022-11-28 2:13PM EST126.001.111.071.22-0.51-31.48%933457.67%
ETSY221202C001270002022-11-28 1:58PM EST127.000.950.880.98-0.30-24.00%224557.52%
ETSY221202C001280002022-11-28 1:16PM EST128.000.820.720.81-0.20-19.61%4430857.81%
ETSY221202C001290002022-11-28 2:07PM EST129.000.640.600.66-0.22-25.58%977158.20%
ETSY221202C001300002022-11-28 2:18PM EST130.000.490.470.53-0.26-34.67%16144758.01%
ETSY221202C001310002022-11-28 2:09PM EST131.000.400.370.43-0.20-33.33%7758.15%
ETSY221202C001320002022-11-28 12:16PM EST132.000.430.290.35-0.10-18.87%182258.40%
ETSY221202C001330002022-11-28 12:44PM EST133.000.320.240.28-0.08-20.00%201258.79%
ETSY221202C001340002022-11-23 10:41AM EST134.000.750.190.220.00--4558.98%
ETSY221202C001350002022-11-28 1:44PM EST135.000.190.160.17-0.11-36.67%2220459.38%
ETSY221202C001360002022-11-25 12:52PM EST136.000.210.120.170.00-63060.84%
ETSY221202C001370002022-11-28 10:02AM EST137.000.240.100.14-0.05-17.24%31961.52%
ETSY221202C001380002022-11-28 1:16PM EST138.000.100.080.09-0.07-41.18%6260.74%
ETSY221202C001390002022-11-22 10:55AM EST139.000.240.050.070.00--159.96%
ETSY221202C001400002022-11-28 1:59PM EST140.000.050.050.06-0.08-61.54%11622961.72%
ETSY221202C001410002022-11-28 1:13PM EST141.000.060.040.05-0.15-71.43%2262.11%
ETSY221202C001440002022-11-25 10:51AM EST144.000.070.020.030.00-71364.06%
ETSY221202C001450002022-11-25 12:55PM EST145.000.040.010.03-0.02-33.33%16364.84%
ETSY221202C001460002022-11-25 10:12AM EST146.000.070.000.030.00-3364.84%
ETSY221202C001480002022-11-25 11:14AM EST148.000.040.000.070.00-434375.78%
ETSY221202C001490002022-11-28 10:52AM EST149.000.010.000.07-0.02-66.67%21077.73%
ETSY221202C001500002022-11-25 11:30AM EST150.000.030.000.060.00-101678.13%
ETSY221202C001550002022-11-22 10:55AM EST155.000.030.000.070.00-519089.84%
ETSY221202C001600002022-11-21 10:44AM EST160.000.020.000.070.00-151699.22%
ETSY221202C001700002022-11-25 12:44PM EST170.000.010.000.05-0.02-66.67%139113.28%
ETSY221202C001750002022-11-16 11:34AM EST175.000.050.000.030.00--5115.63%
ETSY221202C001800002022-11-23 3:04PM EST180.000.020.000.030.00-147123.44%
ETSY221202C001850002022-11-16 3:29PM EST185.000.060.000.020.00-1646125.00%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY221202P000600002022-11-23 11:34AM EST60.000.010.000.010.00-316193.75%
ETSY221202P000650002022-11-11 2:48PM EST65.000.050.000.030.00-3574187.50%
ETSY221202P000700002022-11-23 12:02PM EST70.000.010.000.030.00-175212165.63%
ETSY221202P000750002022-11-23 12:01PM EST75.000.020.000.030.00-112221146.88%
ETSY221202P000800002022-11-25 10:35AM EST80.000.020.000.030.00-73129128.13%
ETSY221202P000810002022-11-01 10:41AM EST81.004.270.000.030.00-41125.00%
ETSY221202P000820002022-11-21 10:09AM EST82.000.080.000.030.00-2125120.31%
ETSY221202P000830002022-11-25 10:29AM EST83.000.020.000.030.00-539117.19%
ETSY221202P000850002022-11-18 10:42AM EST85.000.120.000.030.00-200255110.94%
ETSY221202P000860002022-11-23 11:04AM EST86.000.030.000.030.00-116106.25%
ETSY221202P000870002022-11-22 3:58PM EST87.000.050.000.030.00-40121103.13%
ETSY221202P000880002022-11-22 2:12PM EST88.000.060.000.030.00-4030100.00%
ETSY221202P000890002022-11-22 2:53PM EST89.000.050.000.030.00-161996.88%
ETSY221202P000900002022-11-23 9:30AM EST90.000.050.000.030.00-46293.75%
ETSY221202P000910002022-11-03 8:41AM EST91.005.000.000.030.00-101990.63%
ETSY221202P000920002022-11-23 3:01PM EST92.000.040.000.030.00-15015087.50%
ETSY221202P000930002022-11-28 1:39PM EST93.000.020.000.06-0.03-60.00%53290.63%
ETSY221202P000940002022-11-10 3:55PM EST94.001.490.000.030.00-11680.47%
ETSY221202P000950002022-11-25 11:33AM EST95.000.040.000.030.00-135277.34%
ETSY221202P000960002022-11-28 11:03AM EST96.000.030.000.03-0.01-25.00%51974.22%
ETSY221202P000970002022-11-28 12:44PM EST97.000.020.000.05-0.06-75.00%55875.78%
ETSY221202P000980002022-11-28 12:54PM EST98.000.030.020.03-0.05-62.50%22371.88%
ETSY221202P000990002022-11-25 10:00AM EST99.000.120.020.030.00-15768.75%
ETSY221202P001000002022-11-28 2:11PM EST100.000.040.030.04-0.06-60.00%678868.75%
ETSY221202P001010002022-11-28 11:04AM EST101.000.070.040.05-0.14-66.67%143067.58%
ETSY221202P001020002022-11-28 11:04AM EST102.000.080.050.06-0.03-27.27%38966.02%
ETSY221202P001030002022-11-28 12:55PM EST103.000.090.070.08-0.07-43.75%914965.63%
ETSY221202P001040002022-11-28 12:54PM EST104.000.120.090.11-0.22-64.71%254065.23%
ETSY221202P001050002022-11-28 2:11PM EST105.000.150.130.14-0.13-46.43%3313865.04%
ETSY221202P001060002022-11-28 12:26PM EST106.000.200.130.18-0.08-28.57%31562.79%
ETSY221202P001070002022-11-23 2:39PM EST107.000.710.190.250.00-23163.38%
ETSY221202P001080002022-11-28 2:10PM EST108.000.300.270.32-0.22-42.31%11513963.38%
ETSY221202P001090002022-11-28 1:42PM EST109.000.340.350.42-0.17-33.33%1517363.28%
ETSY221202P001100002022-11-28 1:31PM EST110.000.460.430.51-0.19-29.23%2320162.11%
ETSY221202P001110002022-11-28 1:47PM EST111.000.570.550.65-0.13-18.57%92961.96%
ETSY221202P001120002022-11-28 2:09PM EST112.000.760.690.81-0.28-26.92%5722261.52%
ETSY221202P001130002022-11-28 2:17PM EST113.000.950.901.00-0.23-19.49%5529761.67%
ETSY221202P001140002022-11-28 2:09PM EST114.001.181.111.24-0.23-16.31%2915461.57%
ETSY221202P001150002022-11-28 2:18PM EST115.001.411.361.50-0.27-16.07%16111861.28%
ETSY221202P001160002022-11-28 1:33PM EST116.001.651.651.82-0.45-21.43%283161.18%
ETSY221202P001170002022-11-28 2:09PM EST117.002.041.982.18-0.28-12.07%9121661.04%
ETSY221202P001180002022-11-28 1:49PM EST118.002.422.402.58-0.28-10.37%2765661.28%
ETSY221202P001190002022-11-28 12:47PM EST119.002.692.793.00-0.24-8.19%8920660.60%
ETSY221202P001200002022-11-28 2:10PM EST120.003.493.253.50-0.01-0.29%24112960.43%
ETSY221202P001210002022-11-28 12:23PM EST121.003.703.754.00-0.40-9.76%414859.77%
ETSY221202P001230002022-11-28 11:08AM EST123.005.355.005.15-0.85-13.71%321459.57%
ETSY221202P001240002022-11-28 11:00AM EST124.006.405.755.95-1.15-15.23%10361.57%
ETSY221202P001250002022-11-28 12:05PM EST125.006.156.356.60-1.15-15.75%153059.89%
ETSY221202P001260002022-11-28 2:13PM EST126.007.357.207.35-0.64-8.01%4860.99%
ETSY221202P001280002022-11-28 11:00AM EST128.009.408.709.00-1.00-9.62%3260.60%
ETSY221202P001300002022-11-28 12:06PM EST130.0010.3010.4510.85-0.64-5.85%241863.53%
ETSY221202P001340002022-11-23 10:00AM EST134.0013.7514.0514.500.00--363.87%
ETSY221202P001350002022-11-15 3:06PM EST135.0011.7414.9515.550.00-2265.82%
ETSY221202P001430002022-11-23 9:35AM EST143.0022.0522.9023.450.00--184.18%
ETSY221202P001440002022-11-22 9:31AM EST144.0027.5023.9024.600.00--192.38%