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
61.486,09 +1.382,52 (+2,30%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240816C00069000 | 2023-10-02 2:58PM EDT | 69.00 | 4.30 | 2.27 | 6.50 | 0.00 | - | - | 4 | 0.00% |
| HYG240816C00071000 | 2023-10-27 1:35PM EDT | 71.00 | 2.24 | 1.76 | 6.50 | 0.00 | - | 2 | 0 | 13.04% |
| HYG240816C00072000 | 2024-04-05 3:21PM EDT | 72.00 | 5.17 | 3.00 | 7.95 | 0.00 | - | 1 | 0 | 32.74% |
| HYG240816C00073000 | 2023-11-16 10:48AM EDT | 73.00 | 2.40 | 2.45 | 7.00 | 0.00 | - | - | 146 | 30.38% |
| HYG240816C00074000 | 2024-03-04 2:40PM EDT | 74.00 | 3.50 | 1.00 | 5.85 | 0.00 | - | 1 | 0 | 26.55% |
| HYG240816C00075000 | 2024-05-09 11:36AM EDT | 75.00 | 2.33 | 0.01 | 5.00 | 0.00 | - | 2 | 215 | 24.73% |
| HYG240816C00076000 | 2024-05-15 1:33PM EDT | 76.00 | 1.74 | 0.00 | 1.55 | 0.00 | - | 155 | 38,397 | 4.83% |
| HYG240816C00077000 | 2024-05-17 3:50PM EDT | 77.00 | 0.80 | 0.00 | 0.86 | -0.06 | -6.98% | 1,227 | 37,691 | 4.62% |
| HYG240816C00078000 | 2024-05-17 2:37PM EDT | 78.00 | 0.35 | 0.01 | 5.00 | +0.01 | +2.94% | 10,052 | 13,517 | 34.64% |
| HYG240816C00079000 | 2024-05-15 3:36PM EDT | 79.00 | 0.18 | 0.07 | 0.12 | 0.00 | - | 28,115 | 42,149 | 4.15% |
| HYG240816C00080000 | 2024-05-16 2:18PM EDT | 80.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 16,220 | 4.10% |
| HYG240816C00081000 | 2024-04-12 11:53AM EDT | 81.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 20 | 1,618 | 41.25% |
| HYG240816C00082000 | 2023-12-21 3:54PM EDT | 82.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 24 | 5,024 | 43.62% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240816P00038000 | 2024-02-15 2:34PM EDT | 38.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 3,601 | 130.66% |
| HYG240816P00045000 | 2023-10-13 9:42AM EDT | 45.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | - | 1 | 106.89% |
| HYG240816P00046000 | 2023-10-13 9:45AM EDT | 46.00 | 0.08 | 0.00 | 5.00 | 0.00 | - | - | 1 | 103.56% |
| HYG240816P00047000 | 2023-10-13 9:50AM EDT | 47.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | - | 1 | 100.32% |
| HYG240816P00048000 | 2023-10-13 9:55AM EDT | 48.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | - | 1 | 97.14% |
| HYG240816P00050000 | 2023-10-13 10:04AM EDT | 50.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 90.94% |
| HYG240816P00057000 | 2024-02-27 12:27PM EDT | 57.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 50 | 50 | 69.63% |
| HYG240816P00058000 | 2023-09-11 3:35PM EDT | 58.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 35 | 82 | 44.73% |
| HYG240816P00059000 | 2023-09-01 3:53PM EDT | 59.00 | 0.30 | 0.16 | 0.83 | 0.00 | - | 47 | 47 | 44.78% |
| HYG240816P00061000 | 2023-10-23 10:02AM EDT | 61.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 502 | 553 | 12.50% |
| HYG240816P00062000 | 2023-12-19 3:34PM EDT | 62.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 12 | 25 | 56.37% |
| HYG240816P00063000 | 2024-01-08 11:56AM EDT | 63.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 6,000 | 6,700 | 28.78% |
| HYG240816P00064000 | 2024-03-07 10:30AM EDT | 64.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 10 | 274 | 51.22% |
| HYG240816P00065000 | 2024-03-07 10:30AM EDT | 65.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 10 | 420 | 69.19% |
| HYG240816P00066000 | 2024-04-22 12:39PM EDT | 66.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 7 | 1,279 | 66.17% |
| HYG240816P00067000 | 2024-05-17 3:07PM EDT | 67.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 176 | 14.65% |
| HYG240816P00068000 | 2024-04-25 11:28AM EDT | 68.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 4 | 4,914 | 60.17% |
| HYG240816P00069000 | 2024-05-17 9:42AM EDT | 69.00 | 0.03 | 0.01 | 0.04 | -0.11 | -78.57% | 2 | 99,613 | 11.62% |
| HYG240816P00070000 | 2024-05-15 1:41PM EDT | 70.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 13,247 | 11.08% |
| HYG240816P00071000 | 2024-05-17 2:28PM EDT | 71.00 | 0.13 | 0.04 | 0.08 | +0.05 | +62.50% | 12 | 53,430 | 10.35% |
| HYG240816P00072000 | 2024-05-17 3:49PM EDT | 72.00 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 89 | 41,129 | 9.18% |
| HYG240816P00073000 | 2024-05-14 12:45PM EDT | 73.00 | 0.18 | 0.08 | 0.13 | 0.00 | - | 3,397 | 27,997 | 8.45% |
| HYG240816P00074000 | 2024-05-17 3:54PM EDT | 74.00 | 0.17 | 0.00 | 0.17 | -0.01 | -5.56% | 900 | 88,226 | 7.47% |
| HYG240816P00075000 | 2024-05-17 10:47AM EDT | 75.00 | 0.30 | 0.00 | 0.50 | +0.02 | +7.14% | 95 | 73,352 | 8.86% |
| HYG240816P00076000 | 2024-05-17 3:07PM EDT | 76.00 | 0.47 | 0.10 | 5.00 | -0.02 | -4.08% | 866 | 86,392 | 36.85% |
| HYG240816P00077000 | 2024-05-17 2:43PM EDT | 77.00 | 0.77 | 0.00 | 4.80 | -0.09 | -10.47% | 1 | 1,728 | 32.18% |
| HYG240816P00078000 | 2024-05-06 12:21PM EDT | 78.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 28.68% |
| HYG240816P00079000 | 2024-02-27 1:13PM EDT | 79.00 | 2.89 | 0.00 | 4.80 | 0.00 | - | - | 0 | 24.95% |
© 2024 Yahoo. Tutti i diritti riservati.