Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.667,94 +442,28 (+1,16%) Nasdaq
16.152,19 +311,23 (+1,96%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,41 -0,54 (-0,68%) Bitcoin EUR
57.436,82 +2.441,84 (+4,44%)
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:25PM EDT. Mercato aperto.
Prezzo d'esercizio:76.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240503C00076000 | 2024-05-03 10:04AM EDT | 2024-05-03 | 1.10 | 0.85 | 1.25 | +0.33 | +42.86% | 50 | 284 | 29.88% |
| HYG240510C00076000 | 2024-05-03 10:20AM EDT | 2024-05-10 | 1.10 | 1.11 | 1.49 | +0.24 | +27.91% | 224 | 10,137 | 17.53% |
| HYG240517C00076000 | 2024-05-03 1:09PM EDT | 2024-05-17 | 1.32 | 1.26 | 1.35 | +0.34 | +34.69% | 423 | 100,539 | 10.01% |
| HYG240524C00076000 | 2024-04-15 11:54AM EDT | 2024-05-24 | 0.70 | 1.08 | 1.54 | 0.00 | - | - | 2 | 11.35% |
| HYG240531C00076000 | 2024-04-29 3:55PM EDT | 2024-05-31 | 0.95 | 1.07 | 1.91 | 0.00 | - | 356 | 360 | 14.62% |
| HYG240621C00076000 | 2024-05-03 12:32PM EDT | 2024-06-21 | 1.46 | 1.47 | 1.62 | +0.26 | +21.67% | 10,141 | 82,477 | 8.33% |
| HYG240719C00076000 | 2024-05-01 3:21PM EDT | 2024-07-19 | 1.21 | 1.49 | 1.98 | 0.00 | - | 1,578 | 12,717 | 9.44% |
| HYG240816C00076000 | 2024-05-03 12:32PM EDT | 2024-08-16 | 1.63 | 1.22 | 1.75 | +0.24 | +17.27% | 10,080 | 44,051 | 6.59% |
| HYG240920C00076000 | 2024-05-02 10:58AM EDT | 2024-09-20 | 1.33 | 1.52 | 2.19 | 0.00 | - | 246 | 16,047 | 8.18% |
| HYG241018C00076000 | 2024-04-15 11:30AM EDT | 2024-10-18 | 1.27 | 0.99 | 2.84 | 0.00 | - | - | 1 | 10.69% |
| HYG250117C00076000 | 2024-05-02 3:58PM EDT | 2025-01-17 | 1.98 | 0.93 | 3.15 | 0.00 | - | 4 | 131 | 9.84% |
| HYG260116C00076000 | 2024-03-19 12:07PM EDT | 2026-01-16 | 3.40 | 0.20 | 10.00 | 0.00 | - | 2 | 2,002 | 23.66% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240503P00076000 | 2024-05-03 10:41AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 13,469 | 16.02% |
| HYG240510P00076000 | 2024-05-03 10:47AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.07 | -0.08 | -66.67% | 44 | 11,170 | 9.08% |
| HYG240517P00076000 | 2024-05-03 11:44AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.09 | -0.07 | -50.00% | 2,751 | 224,355 | 7.23% |
| HYG240524P00076000 | 2024-05-03 12:58PM EDT | 2024-05-24 | 0.13 | 0.06 | 0.26 | -0.76 | -85.39% | 3 | 11 | 9.13% |
| HYG240531P00076000 | 2024-05-03 10:54AM EDT | 2024-05-31 | 0.18 | 0.07 | 0.27 | -0.04 | -18.18% | 5 | 21,157 | 8.11% |
| HYG240607P00076000 | 2024-05-03 9:36AM EDT | 2024-06-07 | 0.29 | 0.11 | 0.30 | -0.12 | -29.27% | 35 | 143 | 7.64% |
| HYG240621P00076000 | 2024-05-03 1:05PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.34 | -0.16 | -34.78% | 9,427 | 301,725 | 6.91% |
| HYG240719P00076000 | 2024-05-03 1:09PM EDT | 2024-07-19 | 0.52 | 0.52 | 0.55 | -0.18 | -25.71% | 275 | 76,581 | 7.23% |
| HYG240816P00076000 | 2024-05-02 3:45PM EDT | 2024-08-16 | 0.95 | 0.58 | 0.84 | 0.00 | - | 5,023 | 24,601 | 8.11% |
| HYG240920P00076000 | 2024-05-03 12:58PM EDT | 2024-09-20 | 0.92 | 0.87 | 0.92 | -0.17 | -15.60% | 190 | 32,450 | 7.47% |
| HYG241018P00076000 | 2024-04-15 1:20PM EDT | 2024-10-18 | 1.91 | 0.70 | 2.30 | 0.00 | - | 196 | 103 | 13.65% |
| HYG241115P00076000 | 2024-04-15 11:28AM EDT | 2024-11-15 | 2.17 | 0.65 | 1.46 | 0.00 | - | 2 | 1 | 8.83% |
| HYG241220P00076000 | 2024-05-02 10:55AM EDT | 2024-12-20 | 2.10 | 0.70 | 2.84 | 0.00 | - | 8 | 20 | 13.89% |
| HYG250117P00076000 | 2024-04-09 2:41PM EDT | 2025-01-17 | 2.15 | 0.82 | 2.92 | 0.00 | - | 1 | 53 | 13.44% |
| HYG260116P00076000 | 2024-02-20 10:49AM EDT | 2026-01-16 | 5.95 | 2.00 | 7.00 | 0.00 | - | 1 | 2,001 | 18.98% |
© 2024 Yahoo. Tutti i diritti riservati.