Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.802,46 +224,18 (+0,36%)
Fidelity MSCI Information Technology Index ETF (FTEC)
NYSEArca - Nasdaq Prezzo in tempo reale. 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 | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTEC240621C00116000 | 2024-05-21 3:31PM EDT | 116.00 | 44.70 | 54.50 | 59.00 | 0.00 | - | 1 | 0 | 153.22% |
| FTEC240621C00119000 | 2024-03-27 11:30AM EDT | 119.00 | 39.20 | 30.80 | 33.40 | 0.00 | - | 1 | 1 | 0.00% |
| FTEC240621C00123000 | 2024-05-01 3:56PM EDT | 123.00 | 24.00 | 34.00 | 37.00 | 0.00 | - | 3 | 5 | 0.00% |
| FTEC240621C00128000 | 2024-05-01 12:06PM EDT | 128.00 | 18.97 | 29.00 | 33.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTEC240621C00129000 | 2024-04-23 10:29AM EDT | 129.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTEC240621C00130000 | 2024-04-15 2:51PM EDT | 130.00 | 22.58 | 28.30 | 30.70 | 0.00 | - | 1 | 6 | 0.00% |
| FTEC240621C00132000 | 2024-04-19 2:44PM EDT | 132.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTEC240621C00133000 | 2024-03-19 12:26PM EDT | 133.00 | 23.27 | 14.60 | 17.80 | 0.00 | - | 1 | 0 | 0.00% |
| FTEC240621C00134000 | 2024-04-22 9:31AM EDT | 134.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTEC240621C00135000 | 2024-06-10 2:21PM EDT | 135.00 | 29.12 | 36.40 | 39.00 | 0.00 | - | 1 | 2 | 98.93% |
| FTEC240621C00138000 | 2024-01-04 4:52PM EDT | 138.00 | 8.18 | 15.80 | 18.30 | 0.00 | - | 2 | 0 | 0.00% |
| FTEC240621C00139000 | 2024-02-14 11:34AM EDT | 139.00 | 17.60 | 15.10 | 20.30 | 0.00 | - | 1 | 2 | 0.00% |
| FTEC240621C00140000 | 2024-03-22 12:36PM EDT | 140.00 | 19.30 | 6.10 | 9.00 | 0.00 | - | 1 | 4 | 0.00% |
| FTEC240621C00141000 | 2023-12-19 2:26PM EDT | 141.00 | 10.00 | 8.60 | 12.10 | 0.00 | - | 5 | 3 | 0.00% |
| FTEC240621C00142000 | 2024-02-07 4:46PM EDT | 142.00 | 14.70 | 15.10 | 19.80 | 0.00 | - | 2 | 0 | 0.00% |
| FTEC240621C00143000 | 2024-04-17 1:29PM EDT | 143.00 | 8.10 | 15.40 | 16.80 | 0.00 | - | 1 | 0 | 0.00% |
| FTEC240621C00145000 | 2024-04-19 12:53PM EDT | 145.00 | 4.50 | 13.30 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| FTEC240621C00148000 | 2024-04-26 10:12AM EDT | 148.00 | 6.10 | 13.60 | 16.30 | 0.00 | - | 1 | 1 | 0.00% |
| FTEC240621C00149000 | 2024-02-06 11:01AM EDT | 149.00 | 8.20 | 10.60 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTEC240621C00150000 | 2024-05-09 10:12AM EDT | 150.00 | 5.80 | 12.60 | 15.00 | 0.00 | - | 1 | 5 | 0.00% |
| FTEC240621C00151000 | 2024-05-02 11:29AM EDT | 151.00 | 2.75 | 6.60 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| FTEC240621C00152000 | 2024-05-28 1:34PM EDT | 152.00 | 12.60 | 19.70 | 21.80 | 0.00 | - | 1 | 5 | 59.28% |
| FTEC240621C00153000 | 2024-05-10 11:02AM EDT | 153.00 | 3.80 | 9.60 | 11.40 | 0.00 | - | 1 | 5 | 0.00% |
| FTEC240621C00154000 | 2024-04-23 9:30AM EDT | 154.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FTEC240621C00155000 | 2024-05-24 11:04AM EDT | 155.00 | 8.00 | 15.60 | 18.30 | 0.00 | - | 1 | 20 | 66.16% |
| FTEC240621C00156000 | 2024-06-05 10:32AM EDT | 156.00 | 7.00 | 14.60 | 17.80 | 0.00 | - | 1 | 2 | 72.97% |
| FTEC240621C00157000 | 2024-05-31 11:34AM EDT | 157.00 | 2.45 | 13.60 | 16.80 | 0.00 | - | 2 | 5 | 69.82% |
| FTEC240621C00158000 | 2024-04-11 1:20PM EDT | 158.00 | 4.00 | 1.25 | 2.45 | 0.00 | - | 2 | 3 | 0.00% |
| FTEC240621C00159000 | 2024-05-24 1:22PM EDT | 159.00 | 4.70 | 12.60 | 14.50 | 0.00 | - | 1 | 0 | 58.30% |
| FTEC240621C00160000 | 2024-06-12 12:28PM EDT | 160.00 | 10.74 | 11.60 | 13.50 | 0.00 | - | 3 | 10 | 55.25% |
| FTEC240621C00161000 | 2024-06-12 9:48AM EDT | 161.00 | 7.60 | 10.10 | 12.60 | 0.00 | - | 5 | 7 | 53.86% |
| FTEC240621C00162000 | 2024-06-04 12:16PM EDT | 162.00 | 0.60 | 9.30 | 11.20 | 0.00 | - | 1 | 10 | 43.90% |
| FTEC240621C00163000 | 2024-05-31 10:43AM EDT | 163.00 | 0.50 | 8.10 | 10.50 | 0.00 | - | 6 | 10 | 45.95% |
| FTEC240621C00164000 | 2024-05-21 9:59AM EDT | 164.00 | 1.10 | 7.40 | 9.20 | 0.00 | - | - | 7 | 37.94% |
| FTEC240621C00165000 | 2024-06-13 9:57AM EDT | 165.00 | 7.38 | 6.10 | 8.10 | 0.00 | - | 1 | 18 | 33.25% |
| FTEC240621C00166000 | 2024-06-12 3:21PM EDT | 166.00 | 5.87 | 5.10 | 7.10 | 0.00 | - | 12 | 12 | 30.25% |
| FTEC240621C00168000 | 2024-06-11 3:59PM EDT | 168.00 | 1.00 | 3.50 | 5.30 | 0.00 | - | 3 | 6 | 26.81% |
| FTEC240621C00171000 | 2024-06-12 3:21PM EDT | 171.00 | 1.73 | 1.40 | 2.65 | 0.00 | - | - | 12 | 19.75% |
| FTEC240621C00172000 | 2024-06-14 1:01PM EDT | 172.00 | 1.27 | 0.80 | 2.00 | +0.77 | +154.00% | 1 | 1 | 18.90% |
| FTEC240621C00173000 | 2024-06-12 1:21PM EDT | 173.00 | 0.78 | 0.35 | 1.95 | 0.00 | - | - | 1 | 23.49% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTEC240621P00116000 | 2024-01-25 11:15AM EDT | 116.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 20 | 20 | 226.07% |
| FTEC240621P00118000 | 2024-03-08 10:54AM EDT | 118.00 | 0.09 | 0.00 | 3.80 | 0.00 | - | 1 | 21 | 211.18% |
| FTEC240621P00126000 | 2024-05-08 9:35AM EDT | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FTEC240621P00127000 | 2024-04-19 12:26PM EDT | 127.00 | 1.20 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 149.71% |
| FTEC240621P00128000 | 2024-03-06 3:42PM EDT | 128.00 | 0.70 | 0.00 | 1.55 | 0.00 | - | 40 | 40 | 139.99% |
| FTEC240621P00130000 | 2024-01-08 3:20PM EDT | 130.00 | 2.95 | 0.50 | 1.45 | 0.00 | - | 1 | 0 | 141.31% |
| FTEC240621P00132000 | 2024-03-06 3:24PM EDT | 132.00 | 0.90 | 0.00 | 2.50 | 0.00 | - | 40 | 40 | 143.80% |
| FTEC240621P00133000 | 2024-03-18 9:30AM EDT | 133.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 50.00% |
| FTEC240621P00135000 | 2024-02-09 2:32PM EDT | 135.00 | 1.00 | 0.50 | 1.90 | 0.00 | - | - | 1 | 132.91% |
| FTEC240621P00139000 | 2024-04-23 2:29PM EDT | 139.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FTEC240621P00140000 | 2024-05-08 2:37PM EDT | 140.00 | 0.53 | 0.00 | 1.85 | 0.00 | - | 1 | 4 | 109.77% |
| FTEC240621P00141000 | 2024-04-19 12:10PM EDT | 141.00 | 3.50 | 0.00 | 2.05 | 0.00 | - | 2 | 3 | 109.72% |
| FTEC240621P00142000 | 2024-05-14 3:18PM EDT | 142.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 8 | 8 | 103.96% |
| FTEC240621P00145000 | 2024-05-06 9:45AM EDT | 145.00 | 1.20 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 96.58% |
| FTEC240621P00146000 | 2024-02-09 1:34PM EDT | 146.00 | 3.50 | 2.10 | 3.60 | 0.00 | - | 1 | 0 | 131.86% |
| FTEC240621P00148000 | 2024-05-16 2:53PM EDT | 148.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | - | 0 | 85.99% |
| FTEC240621P00149000 | 2024-03-12 3:56PM EDT | 149.00 | 3.10 | 1.35 | 3.10 | 0.00 | - | 1 | 0 | 110.43% |
| FTEC240621P00150000 | 2024-05-23 9:30AM EDT | 150.00 | 0.25 | 0.00 | 1.80 | 0.00 | - | 1 | 27 | 80.27% |
| FTEC240621P00151000 | 2024-05-20 9:30AM EDT | 151.00 | 0.70 | 0.00 | 1.80 | 0.00 | - | - | 1 | 77.39% |
| FTEC240621P00154000 | 2024-06-04 12:39PM EDT | 154.00 | 0.70 | 0.00 | 1.80 | 0.00 | - | 1 | 4 | 68.80% |
| FTEC240621P00155000 | 2024-06-05 3:19PM EDT | 155.00 | 0.39 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 57.52% |
| FTEC240621P00156000 | 2024-06-03 3:53PM EDT | 156.00 | 1.20 | 0.00 | 1.85 | 0.00 | - | 1 | 4 | 63.60% |
| FTEC240621P00157000 | 2024-05-30 10:03AM EDT | 157.00 | 1.10 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 60.69% |
| FTEC240621P00159000 | 2024-05-28 2:27PM EDT | 159.00 | 1.00 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 54.83% |
| FTEC240621P00160000 | 2024-05-31 10:22AM EDT | 160.00 | 3.50 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 52.37% |
| FTEC240621P00162000 | 2024-06-13 9:35AM EDT | 162.00 | 0.01 | 0.00 | 1.95 | 0.00 | - | 2 | 6 | 61.77% |
| FTEC240621P00165000 | 2024-05-28 12:54PM EDT | 165.00 | 2.77 | 0.00 | 1.95 | 0.00 | - | 3 | 3 | 51.10% |
| FTEC240621P00170000 | 2024-06-12 12:14PM EDT | 170.00 | 1.20 | 0.00 | 0.70 | 0.00 | - | - | 2 | 17.16% |
| FTEC240621P00175000 | 2024-06-12 12:22PM EDT | 175.00 | 4.60 | 2.25 | 4.80 | 0.00 | - | - | 1 | 34.74% |
© 2024 Yahoo. Tutti i diritti riservati.