Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.522,09 +1.415,04 (+2,35%)
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240621C00060000 | 2023-07-05 10:04AM EDT | 60.00 | 14.50 | 12.50 | 17.40 | 0.00 | - | 1 | 0 | 44.34% |
| HYG240621C00070000 | 2024-02-15 3:25PM EDT | 70.00 | 7.32 | 5.00 | 10.00 | 0.00 | - | 14 | 200 | 61.99% |
| HYG240621C00071000 | 2024-01-02 1:03PM EDT | 71.00 | 6.62 | 4.50 | 9.50 | 0.00 | - | 3 | 2 | 63.79% |
| HYG240621C00072000 | 2023-12-20 3:59PM EDT | 72.00 | 5.83 | 3.00 | 7.80 | 0.00 | - | 6 | 157 | 50.99% |
| HYG240621C00073000 | 2023-12-04 2:01PM EDT | 73.00 | 3.25 | 3.95 | 4.75 | 0.00 | - | 3,503 | 0 | 20.31% |
| HYG240621C00074000 | 2024-05-03 2:14PM EDT | 74.00 | 3.35 | 1.00 | 5.95 | 0.00 | - | 12 | 3 | 43.95% |
| HYG240621C00075000 | 2024-05-15 11:29AM EDT | 75.00 | 2.55 | 2.23 | 5.00 | 0.00 | - | 5 | 25,051 | 39.89% |
| HYG240621C00076000 | 2024-05-17 3:55PM EDT | 76.00 | 1.42 | 1.37 | 5.00 | -0.18 | -11.25% | 12,601 | 91,879 | 45.78% |
| HYG240621C00077000 | 2024-05-17 1:44PM EDT | 77.00 | 0.57 | 0.56 | 0.65 | -0.06 | -9.52% | 40 | 114,235 | 5.23% |
| HYG240621C00078000 | 2024-05-17 3:48PM EDT | 78.00 | 0.12 | 0.05 | 0.15 | -0.05 | -29.41% | 46,829 | 145,672 | 4.32% |
| HYG240621C00079000 | 2024-05-17 3:14PM EDT | 79.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 356 | 100,492 | 5.91% |
| HYG240621C00080000 | 2024-05-16 11:56AM EDT | 80.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 58,488 | 6.15% |
| HYG240621C00081000 | 2024-05-15 10:45AM EDT | 81.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 66.53% |
| HYG240621C00082000 | 2024-05-07 9:30AM EDT | 82.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 10,005 | 11.23% |
| HYG240621C00083000 | 2023-12-22 11:00AM EDT | 83.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 74.00% |
| HYG240621C00084000 | 2024-03-27 9:40AM EDT | 84.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 29.93% |
| HYG240621C00085000 | 2024-05-08 9:45AM EDT | 85.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | - | 6 | 54.03% |
| HYG240621C00088000 | 2023-06-29 9:33AM EDT | 88.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | - | 3 | 31.20% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240621P00038000 | 2023-12-13 10:30AM EDT | 38.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1,000 | 6,553 | 210.69% |
| HYG240621P00046000 | 2023-11-07 12:44PM EDT | 46.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | - | 50 | 166.99% |
| HYG240621P00050000 | 2024-05-01 10:36AM EDT | 50.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 144.48% |
| HYG240621P00057000 | 2023-10-06 2:56PM EDT | 57.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 200 | 200 | 114.06% |
| HYG240621P00058000 | 2023-10-24 1:29PM EDT | 58.00 | 0.25 | 0.00 | 0.27 | 0.00 | - | 1 | 531 | 50.39% |
| HYG240621P00059000 | 2024-01-25 4:09PM EDT | 59.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 7,938 | 103.59% |
| HYG240621P00060000 | 2024-01-25 4:10PM EDT | 60.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 15,593 | 99.32% |
| HYG240621P00061000 | 2024-01-26 12:38PM EDT | 61.00 | 0.05 | 0.01 | 4.80 | 0.00 | - | 100 | 3,452 | 95.17% |
| HYG240621P00062000 | 2023-12-26 2:02PM EDT | 62.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 13 | 22,989 | 90.89% |
| HYG240621P00063000 | 2024-04-26 3:51PM EDT | 63.00 | 0.01 | 0.00 | 2.37 | 0.00 | - | 5 | 87,100 | 66.02% |
| HYG240621P00064000 | 2024-04-19 2:03PM EDT | 64.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 28,298 | 82.59% |
| HYG240621P00065000 | 2024-04-01 1:35PM EDT | 65.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 15 | 44,384 | 33.69% |
| HYG240621P00066000 | 2024-05-14 3:25PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,537 | 74,166 | 20.70% |
| HYG240621P00067000 | 2024-05-02 2:13PM EDT | 67.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 28 | 36,222 | 33.55% |
| HYG240621P00068000 | 2024-05-17 12:07PM EDT | 68.00 | 0.01 | 0.00 | 4.80 | -0.01 | -50.00% | 226 | 25,026 | 66.16% |
| HYG240621P00069000 | 2024-05-17 12:45PM EDT | 69.00 | 0.02 | 0.00 | 0.11 | -0.13 | -86.67% | 28,000 | 62,817 | 22.46% |
| HYG240621P00070000 | 2024-05-15 2:49PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 96,496 | 15.04% |
| HYG240621P00071000 | 2024-05-16 1:32PM EDT | 71.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 134,469 | 13.97% |
| HYG240621P00072000 | 2024-05-15 12:51PM EDT | 72.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 167,301 | 11.91% |
| HYG240621P00073000 | 2024-05-17 3:28PM EDT | 73.00 | 0.03 | 0.02 | 1.15 | 0.00 | - | 87 | 135,727 | 29.98% |
| HYG240621P00074000 | 2024-05-17 12:04PM EDT | 74.00 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 15,066 | 145,695 | 8.45% |
| HYG240621P00075000 | 2024-05-17 2:42PM EDT | 75.00 | 0.08 | 0.00 | 0.08 | +0.01 | +14.29% | 10,528 | 253,412 | 7.42% |
| HYG240621P00076000 | 2024-05-17 3:58PM EDT | 76.00 | 0.14 | 0.12 | 0.16 | -0.01 | -6.67% | 42,645 | 421,508 | 6.25% |
| HYG240621P00077000 | 2024-05-17 3:59PM EDT | 77.00 | 0.39 | 0.36 | 0.50 | +0.02 | +5.41% | 2,258 | 126,816 | 6.62% |
| HYG240621P00078000 | 2024-05-16 9:41AM EDT | 78.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 10 | 338 | 46.24% |
| HYG240621P00079000 | 2024-05-17 10:43AM EDT | 79.00 | 1.97 | 0.00 | 4.80 | +0.13 | +7.07% | 2 | 45 | 40.21% |
| HYG240621P00080000 | 2024-05-10 12:13PM EDT | 80.00 | 3.35 | 0.50 | 5.45 | 0.00 | - | 1 | 31 | 40.60% |
| HYG240621P00084000 | 2023-11-08 3:52PM EDT | 84.00 | 11.15 | 6.50 | 11.00 | 0.00 | - | - | 1 | 71.90% |
| HYG240621P00085000 | 2023-11-08 3:52PM EDT | 85.00 | 12.00 | 7.50 | 12.10 | 0.00 | - | 1 | 49 | 50.22% |
| HYG240621P00090000 | 2024-02-21 4:36PM EDT | 90.00 | 13.45 | 10.00 | 15.00 | 0.00 | - | 1 | 4 | 66.46% |
| HYG240621P00104000 | 2023-11-24 10:44AM EDT | 104.00 | 29.45 | 24.00 | 29.00 | 0.00 | - | 1 | 0 | 97.07% |
© 2024 Yahoo. Tutti i diritti riservati.