Italia markets close in 7 hours 21 minutes
FTSE MIB
34.631,10 -193,91 (-0,56%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,93 -0,87 (-1,09%) Bitcoin EUR
65.327,69 +3.676,22 (+5,96%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240719C00070000 | 2024-04-16 1:09PM EDT | 70.00 | 5.90 | 5.00 | 10.00 | 0.00 | - | 5 | 2 | 47.06% |
| HYG240719C00072000 | 2024-01-03 11:18AM EDT | 72.00 | 5.00 | 3.05 | 8.00 | 0.00 | - | 1 | 0 | 40.52% |
| HYG240719C00073000 | 2024-05-15 9:42AM EDT | 73.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HYG240719C00074000 | 2023-12-06 11:48AM EDT | 74.00 | 3.05 | 2.23 | 3.95 | 0.00 | - | 4,250 | 8,351 | 14.95% |
| HYG240719C00075000 | 2024-04-16 12:35PM EDT | 75.00 | 1.50 | 0.01 | 5.00 | 0.00 | - | 15 | 11,568 | 30.26% |
| HYG240719C00076000 | 2024-05-17 12:53PM EDT | 76.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| HYG240719C00077000 | 2024-05-20 3:52PM EDT | 77.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| HYG240719C00078000 | 2024-05-20 1:02PM EDT | 78.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.78% |
| HYG240719C00079000 | 2024-05-20 1:40PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| HYG240719C00080000 | 2024-05-20 10:59AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 1.56% |
| HYG240719C00081000 | 2024-04-08 1:23PM EDT | 81.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 3 | 50 | 50.66% |
| HYG240719C00082000 | 2024-05-03 9:45AM EDT | 82.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HYG240719C00083000 | 2024-04-29 12:29PM EDT | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240719P00038000 | 2024-01-17 3:27PM EDT | 38.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 22,427 | 160.99% |
| HYG240719P00045000 | 2023-10-13 9:55AM EDT | 45.00 | 0.06 | 0.00 | 5.00 | 0.00 | - | - | 1 | 131.74% |
| HYG240719P00050000 | 2023-09-05 3:42PM EDT | 50.00 | 0.16 | 0.02 | 5.00 | 0.00 | - | 1 | 1 | 112.21% |
| HYG240719P00055000 | 2023-11-02 9:30AM EDT | 55.00 | 0.26 | 0.02 | 5.00 | 0.00 | - | 1 | 50 | 94.19% |
| HYG240719P00059000 | 2023-09-13 2:42PM EDT | 59.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 5 | 49 | 80.52% |
| HYG240719P00060000 | 2023-10-04 12:30PM EDT | 60.00 | 0.42 | 0.12 | 0.29 | 0.00 | - | 150 | 163 | 40.33% |
| HYG240719P00062000 | 2023-08-15 2:44PM EDT | 62.00 | 0.51 | 0.17 | 0.64 | 0.00 | - | - | 43 | 44.02% |
| HYG240719P00063000 | 2024-05-16 2:15PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HYG240719P00064000 | 2024-04-12 12:40PM EDT | 64.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1,000 | 1,582 | 63.16% |
| HYG240719P00066000 | 2024-05-16 1:15PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HYG240719P00067000 | 2024-05-20 12:33PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HYG240719P00068000 | 2024-05-15 11:32AM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HYG240719P00069000 | 2024-05-17 10:41AM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HYG240719P00070000 | 2024-05-20 12:48PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HYG240719P00071000 | 2024-05-16 1:39PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 6.25% |
| HYG240719P00072000 | 2024-05-20 1:55PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| HYG240719P00073000 | 2024-05-20 12:19PM EDT | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13,192 | 0 | 3.13% |
| HYG240719P00074000 | 2024-05-20 12:33PM EDT | 74.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| HYG240719P00075000 | 2024-05-20 3:31PM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15,092 | 0 | 1.56% |
| HYG240719P00076000 | 2024-05-20 3:55PM EDT | 76.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 17,887 | 0 | 1.56% |
| HYG240719P00077000 | 2024-05-20 3:52PM EDT | 77.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10,282 | 0 | 0.39% |
| HYG240719P00078000 | 2024-05-20 11:56AM EDT | 78.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HYG240719P00079000 | 2024-04-11 1:45PM EDT | 79.00 | 3.00 | 0.01 | 5.00 | 0.00 | - | 1 | 5 | 32.51% |
| HYG240719P00080000 | 2024-04-09 9:30AM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| HYG240719P00082000 | 2024-05-17 3:59PM EDT | 82.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HYG240719P00083000 | 2024-02-15 3:43PM EDT | 83.00 | 6.40 | 4.00 | 9.00 | 0.00 | - | 7 | 7 | 44.18% |
© 2024 Yahoo. Tutti i diritti riservati.