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
61.573,44 +1.515,23 (+2,52%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG241018C00073000 | 2024-04-30 2:02PM EDT | 73.00 | 3.57 | 2.00 | 6.95 | 0.00 | - | - | 2 | 23.07% |
| HYG241018C00074000 | 2024-04-15 12:54PM EDT | 74.00 | 2.62 | 1.20 | 6.00 | 0.00 | - | - | 1 | 21.22% |
| HYG241018C00075000 | 2024-05-14 1:20PM EDT | 75.00 | 2.25 | 0.05 | 5.00 | 0.00 | - | 2 | 0 | 19.01% |
| HYG241018C00076000 | 2024-04-15 11:30AM EDT | 76.00 | 1.27 | 1.10 | 2.71 | 0.00 | - | - | 1 | 10.09% |
| HYG241018C00077000 | 2024-05-16 12:00PM EDT | 77.00 | 1.14 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 23.32% |
| HYG241018C00078000 | 2024-04-25 3:13PM EDT | 78.00 | 0.57 | 0.05 | 5.00 | 0.00 | - | - | 1 | 26.62% |
| HYG241018C00079000 | 2024-05-17 9:47AM EDT | 79.00 | 0.27 | 0.21 | 0.27 | +0.02 | +8.00% | 1 | 1,221 | 4.31% |
| HYG241018C00080000 | 2024-05-16 11:10AM EDT | 80.00 | 0.12 | 0.08 | 0.25 | 0.00 | - | 51 | 175 | 5.51% |
| HYG241018C00081000 | 2024-05-15 12:34PM EDT | 81.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 100 | 1,273 | 31.70% |
| HYG241018C00082000 | 2024-03-19 2:44PM EDT | 82.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 33.53% |
| HYG241018C00084000 | 2024-04-19 1:46PM EDT | 84.00 | 0.62 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 36.94% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG241018P00040000 | 2024-05-03 10:00AM EDT | 40.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 2,001 | 3,004 | 94.56% |
| HYG241018P00045000 | 2024-01-17 10:30AM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| HYG241018P00050000 | 2023-10-27 2:19PM EDT | 50.00 | 0.43 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 69.90% |
| HYG241018P00051000 | 2023-11-22 10:30AM EDT | 51.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HYG241018P00052000 | 2024-01-22 10:30AM EDT | 52.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HYG241018P00053000 | 2023-11-15 10:30AM EDT | 53.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| HYG241018P00054000 | 2024-01-22 10:30AM EDT | 54.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| HYG241018P00055000 | 2023-11-14 10:30AM EDT | 55.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| HYG241018P00056000 | 2024-01-17 10:30AM EDT | 56.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HYG241018P00057000 | 2024-01-17 10:30AM EDT | 57.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| HYG241018P00060000 | 2024-02-26 10:30AM EDT | 60.00 | 0.25 | 0.05 | 0.74 | 0.00 | - | 3 | 5 | 31.74% |
| HYG241018P00063000 | 2023-11-16 10:33AM EDT | 63.00 | 1.19 | 0.00 | 5.00 | 0.00 | - | 5 | 40 | 59.18% |
| HYG241018P00065000 | 2024-04-22 11:47AM EDT | 65.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | - | 43 | 53.20% |
| HYG241018P00066000 | 2024-04-23 1:18PM EDT | 66.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 42 | 73 | 50.87% |
| HYG241018P00067000 | 2024-04-23 12:36PM EDT | 67.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | - | 9 | 48.56% |
| HYG241018P00068000 | 2024-04-23 1:25PM EDT | 68.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 46.25% |
| HYG241018P00069000 | 2024-05-07 1:44PM EDT | 69.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 100 | 181 | 43.95% |
| HYG241018P00070000 | 2024-05-16 3:34PM EDT | 70.00 | 0.18 | 0.05 | 5.00 | 0.00 | - | 110 | 391 | 42.76% |
| HYG241018P00071000 | 2024-04-24 12:34PM EDT | 71.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 3,000 | 3,865 | 39.32% |
| HYG241018P00072000 | 2024-05-16 3:39PM EDT | 72.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 123 | 25,580 | 36.98% |
| HYG241018P00073000 | 2024-05-17 10:14AM EDT | 73.00 | 0.40 | 0.01 | 5.00 | +0.04 | +11.11% | 3 | 21,090 | 35.69% |
| HYG241018P00074000 | 2024-05-13 10:55AM EDT | 74.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 507 | 2,031 | 32.24% |
| HYG241018P00075000 | 2024-05-16 10:12AM EDT | 75.00 | 0.60 | 0.05 | 5.00 | 0.00 | - | 1 | 1,494 | 30.84% |
| HYG241018P00076000 | 2024-05-16 12:35PM EDT | 76.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 200 | 4,804 | 27.32% |
| HYG241018P00077000 | 2024-05-16 12:34PM EDT | 77.00 | 1.27 | 0.00 | 3.60 | 0.00 | - | 200 | 2,117 | 18.72% |
| HYG241018P00078000 | 2024-05-15 12:34PM EDT | 78.00 | 1.84 | 0.00 | 4.80 | 0.00 | - | 4 | 161 | 22.05% |
| HYG241018P00079000 | 2024-05-08 1:09PM EDT | 79.00 | 2.88 | 0.05 | 5.00 | 0.00 | - | - | 2 | 20.19% |
| HYG241018P00080000 | 2024-05-07 9:54AM EDT | 80.00 | 3.65 | 1.00 | 5.95 | 0.00 | - | - | 2 | 21.91% |
| HYG241018P00081000 | 2024-05-09 2:06PM EDT | 81.00 | 4.50 | 2.00 | 6.95 | 0.00 | - | 2 | 1 | 23.77% |
© 2024 Yahoo. Tutti i diritti riservati.