Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,04 -0,91 (-1,15%) Bitcoin EUR
58.439,91 +3.756,25 (+6,87%)
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:
Prezzo d'esercizio:77.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240503C00077000 | 2024-05-03 3:40PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.12 | -0.03 | -50.00% | 1,715 | 7,476 | 4.49% |
| HYG240510C00077000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.24 | 0.14 | 1.72 | +0.06 | +33.33% | 1,299 | 1,178 | 36.91% |
| HYG240517C00077000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.41 | 0.05 | 0.50 | +0.11 | +36.67% | 22,321 | 167,344 | 7.37% |
| HYG240524C00077000 | 2024-05-02 2:23PM EDT | 2024-05-24 | 0.39 | 0.11 | 1.04 | 0.00 | - | 30 | 740 | 13.23% |
| HYG240531C00077000 | 2024-05-01 2:43PM EDT | 2024-05-31 | 0.45 | 0.01 | 0.89 | 0.00 | - | 3 | 847 | 9.79% |
| HYG240607C00077000 | 2024-05-01 12:52PM EDT | 2024-06-07 | 0.29 | 0.02 | 5.00 | 0.00 | - | 3,015 | 5,286 | 51.44% |
| HYG240621C00077000 | 2024-05-03 1:37PM EDT | 2024-06-21 | 0.76 | 0.11 | 0.73 | +0.20 | +35.71% | 1,182 | 103,436 | 6.06% |
| HYG240719C00077000 | 2024-05-03 2:30PM EDT | 2024-07-19 | 0.81 | 0.00 | 0.80 | +0.14 | +20.90% | 2,546 | 38,125 | 5.34% |
| HYG240816C00077000 | 2024-05-02 12:26PM EDT | 2024-08-16 | 0.70 | 0.00 | 0.99 | 0.00 | - | 502 | 8,727 | 5.73% |
| HYG240920C00077000 | 2024-05-03 1:19PM EDT | 2024-09-20 | 1.09 | 0.41 | 5.00 | +0.09 | +9.00% | 136 | 12,643 | 25.99% |
| HYG241018C00077000 | 2024-05-02 2:55PM EDT | 2024-10-18 | 0.95 | 0.10 | 5.00 | 0.00 | - | 3 | 7 | 23.73% |
| HYG241115C00077000 | 2023-12-29 1:42PM EDT | 2024-11-15 | 3.00 | 0.61 | 5.00 | 0.00 | - | 4 | 4 | 21.99% |
| HYG241220C00077000 | 2024-04-02 11:19AM EDT | 2024-12-20 | 1.56 | 0.00 | 1.74 | 0.00 | - | 1 | 6 | 6.93% |
| HYG250117C00077000 | 2024-03-08 2:08PM EDT | 2025-01-17 | 3.00 | 0.00 | 3.25 | 0.00 | - | 3 | 312 | 12.37% |
| HYG260116C00077000 | 2024-05-02 11:49AM EDT | 2026-01-16 | 2.00 | 0.00 | 5.00 | 0.00 | - | 45 | 74 | 12.34% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240503P00077000 | 2024-05-03 9:46AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.03 | -0.40 | -86.96% | 1,150 | 0 | 3.91% |
| HYG240510P00077000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.19 | -0.26 | -61.90% | 1,313 | 777 | 5.01% |
| HYG240517P00077000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.26 | 0.20 | 0.48 | -0.25 | -49.02% | 11,482 | 120,685 | 8.33% |
| HYG240524P00077000 | 2024-05-03 1:45PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.40 | -0.55 | -61.11% | 1 | 0 | 5.81% |
| HYG240531P00077000 | 2024-05-03 1:43PM EDT | 2024-05-31 | 0.34 | 0.00 | 0.45 | -0.20 | -37.04% | 10,038 | 1,234 | 5.64% |
| HYG240621P00077000 | 2024-05-03 3:14PM EDT | 2024-06-21 | 0.62 | 0.60 | 0.70 | -0.27 | -30.34% | 16,204 | 59,349 | 6.51% |
| HYG240719P00077000 | 2024-05-03 1:23PM EDT | 2024-07-19 | 0.83 | 0.00 | 4.80 | -0.64 | -43.54% | 1,000 | 32,451 | 34.11% |
| HYG240816P00077000 | 2024-05-03 10:32AM EDT | 2024-08-16 | 1.20 | 0.85 | 5.00 | -0.71 | -37.17% | 1 | 1,058 | 30.47% |
| HYG240920P00077000 | 2024-05-03 1:24PM EDT | 2024-09-20 | 1.30 | 0.00 | 4.80 | -0.74 | -36.27% | 123 | 9,682 | 25.37% |
| HYG241018P00077000 | 2024-04-22 12:19PM EDT | 2024-10-18 | 2.29 | 0.00 | 4.80 | 0.00 | - | 5,000 | 526 | 23.18% |
| HYG241115P00077000 | 2024-04-15 11:29AM EDT | 2024-11-15 | 2.55 | 0.00 | 4.80 | 0.00 | - | - | 0 | 21.47% |
| HYG241220P00077000 | 2024-04-11 10:16AM EDT | 2024-12-20 | 2.80 | 0.00 | 4.80 | 0.00 | - | 50 | 51 | 19.78% |
| HYG250117P00077000 | 2024-04-26 9:34AM EDT | 2025-01-17 | 2.72 | 0.00 | 4.80 | 0.00 | - | 5 | 52 | 18.69% |
| HYG250321P00077000 | 2024-04-24 2:15PM EDT | 2025-03-21 | 3.03 | 0.00 | 5.00 | 0.00 | - | 5 | 10 | 17.46% |
| HYG260116P00077000 | 2024-03-25 1:59PM EDT | 2026-01-16 | 7.00 | 3.00 | 8.00 | 0.00 | - | 1 | 19 | 20.08% |
© 2024 Yahoo. Tutti i diritti riservati.