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
61.460,11 +1.435,72 (+2,39%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG241220C00070000 | 2024-03-11 3:25PM EDT | 70.00 | 7.53 | 4.05 | 9.00 | 0.00 | - | 1 | 0 | 19.63% |
| HYG241220C00075000 | 2024-02-23 10:30AM EDT | 75.00 | 3.50 | 0.50 | 5.50 | 0.00 | - | 2 | 2 | 18.21% |
| HYG241220C00077000 | 2024-05-14 11:44AM EDT | 77.00 | 1.07 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 19.64% |
| HYG241220C00078000 | 2024-05-17 9:53AM EDT | 78.00 | 0.24 | 0.00 | 4.80 | -1.59 | -86.89% | 1 | 30 | 21.59% |
| HYG241220C00079000 | 2024-04-25 11:44AM EDT | 79.00 | 0.38 | 0.01 | 5.00 | 0.00 | - | 5 | 75 | 24.24% |
| HYG241220C00080000 | 2024-02-23 10:30AM EDT | 80.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 25.10% |
| HYG241220C00081000 | 2024-05-15 12:34PM EDT | 81.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 207 | 806 | 26.71% |
| HYG241220C00082000 | 2024-04-01 9:30AM EDT | 82.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 218 | 1.56% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG241220P00040000 | 2024-02-27 10:30AM EDT | 40.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 79.66% |
| HYG241220P00045000 | 2024-03-05 10:30AM EDT | 45.00 | 0.37 | 0.01 | 0.31 | 0.00 | - | 2 | 12 | 40.53% |
| HYG241220P00050000 | 2024-05-07 1:50PM EDT | 50.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 58.03% |
| HYG241220P00055000 | 2024-02-08 10:30AM EDT | 55.00 | 0.59 | 0.02 | 5.00 | 0.00 | - | 1 | 2 | 66.58% |
| HYG241220P00056000 | 2024-02-14 10:30AM EDT | 56.00 | 0.40 | 0.01 | 5.00 | 0.00 | - | 2 | 2 | 64.40% |
| HYG241220P00057000 | 2024-02-21 10:30AM EDT | 57.00 | 0.37 | 0.01 | 5.00 | 0.00 | - | 2 | 5 | 62.24% |
| HYG241220P00058000 | 2024-02-21 10:30AM EDT | 58.00 | 0.45 | 0.01 | 5.00 | 0.00 | - | - | 2 | 60.12% |
| HYG241220P00059000 | 2024-02-02 10:30AM EDT | 59.00 | 0.71 | 0.05 | 5.00 | 0.00 | - | 2 | 4 | 58.03% |
| HYG241220P00060000 | 2024-03-01 10:30AM EDT | 60.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 54.79% |
| HYG241220P00061000 | 2024-02-27 10:30AM EDT | 61.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 52.76% |
| HYG241220P00062000 | 2024-02-05 10:30AM EDT | 62.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| HYG241220P00064000 | 2024-03-06 10:30AM EDT | 64.00 | 0.60 | 0.01 | 1.58 | 0.00 | - | 1 | 5 | 27.91% |
| HYG241220P00065000 | 2024-03-06 10:30AM EDT | 65.00 | 0.67 | 0.05 | 1.90 | 0.00 | - | 2 | 6 | 28.47% |
| HYG241220P00067000 | 2024-04-12 2:27PM EDT | 67.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 40.91% |
| HYG241220P00068000 | 2024-02-01 10:30AM EDT | 68.00 | 0.96 | 0.00 | 5.00 | 0.00 | - | - | 2 | 39.95% |
| HYG241220P00069000 | 2024-04-24 11:04AM EDT | 69.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 130 | 2,655 | 37.02% |
| HYG241220P00070000 | 2024-05-16 12:43PM EDT | 70.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 25 | 29 | 35.07% |
| HYG241220P00071000 | 2024-04-30 12:59PM EDT | 71.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | 31 | 5,031 | 33.12% |
| HYG241220P00072000 | 2024-02-26 10:30AM EDT | 72.00 | 1.74 | 0.01 | 2.08 | 0.00 | - | 1 | 3 | 18.34% |
| HYG241220P00073000 | 2024-02-26 10:30AM EDT | 73.00 | 1.97 | 0.02 | 2.35 | 0.00 | - | 1 | 16 | 17.95% |
| HYG241220P00074000 | 2024-05-15 1:45PM EDT | 74.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 27.16% |
| HYG241220P00075000 | 2024-03-25 1:54PM EDT | 75.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 3 | 62 | 25.11% |
| HYG241220P00076000 | 2024-05-14 11:02AM EDT | 76.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 35 | 4 | 23.01% |
| HYG241220P00077000 | 2024-05-15 11:09AM EDT | 77.00 | 2.01 | 0.00 | 4.80 | 0.00 | - | 6 | 51 | 20.84% |
| HYG241220P00078000 | 2024-05-08 1:10PM EDT | 78.00 | 2.60 | 0.05 | 5.00 | 0.00 | - | 2 | 0 | 19.42% |
| HYG241220P00079000 | 2024-04-15 11:38AM EDT | 79.00 | 4.50 | 0.75 | 5.50 | 0.00 | - | - | 0 | 19.12% |
| HYG241220P00080000 | 2023-11-29 4:06PM EDT | 80.00 | 6.53 | 2.50 | 7.50 | 0.00 | - | - | 10 | 25.04% |
| HYG241220P00081000 | 2023-12-19 1:20PM EDT | 81.00 | 5.26 | 3.50 | 8.50 | 0.00 | - | - | 40 | 26.64% |
© 2024 Yahoo. Tutti i diritti riservati.