Italia markets open in 5 hours 47 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0734 +0,0007 (+0,06%) Bitcoin EUR
55.327,23 +1.513,16 (+2,81%) CMC Crypto 200
1.272,70 +1,96 (+0,15%)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240503C00120000 | 2024-04-19 11:33AM EDT | 120.00 | 5.40 | 10.40 | 10.80 | 0.00 | - | 1 | 1 | 100.78% |
| IBB240503C00122000 | 2024-04-22 1:24PM EDT | 122.00 | 5.10 | 8.40 | 8.80 | 0.00 | - | - | 10 | 84.96% |
| IBB240503C00125000 | 2024-04-29 12:08PM EDT | 125.00 | 4.10 | 5.40 | 6.90 | 0.00 | - | 4 | 9 | 86.23% |
| IBB240503C00126000 | 2024-05-02 9:46AM EDT | 126.00 | 3.65 | 4.50 | 5.90 | -0.25 | -6.41% | 2 | 20 | 78.71% |
| IBB240503C00127000 | 2024-05-02 2:08PM EDT | 127.00 | 4.00 | 3.60 | 4.70 | +2.47 | +161.44% | 5 | 32 | 65.14% |
| IBB240503C00128000 | 2024-04-30 1:38PM EDT | 128.00 | 2.00 | 2.70 | 2.85 | +1.00 | +100.00% | 3 | 58 | 37.89% |
| IBB240503C00129000 | 2024-05-02 3:27PM EDT | 129.00 | 2.18 | 1.80 | 1.95 | +0.28 | +14.74% | 23 | 84 | 32.91% |
| IBB240503C00130000 | 2024-05-02 2:01PM EDT | 130.00 | 1.30 | 1.10 | 1.20 | -0.06 | -4.41% | 3 | 318 | 30.66% |
| IBB240503C00131000 | 2024-05-02 1:24PM EDT | 131.00 | 0.73 | 0.55 | 0.65 | +0.13 | +21.67% | 2 | 152 | 29.79% |
| IBB240503C00131500 | 2024-05-02 2:55PM EDT | 131.50 | 0.65 | 0.35 | 0.45 | +0.35 | +116.67% | 5 | 9 | 29.40% |
| IBB240503C00132000 | 2024-05-02 10:31AM EDT | 132.00 | 0.23 | 0.20 | 0.30 | +0.03 | +15.00% | 4 | 38 | 29.20% |
| IBB240503C00132500 | 2024-04-30 3:46PM EDT | 132.50 | 0.06 | 0.10 | 0.20 | 0.00 | - | 2 | 20 | 29.49% |
| IBB240503C00133000 | 2024-04-29 9:31AM EDT | 133.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 31.25% |
| IBB240503C00133500 | 2024-05-01 3:51PM EDT | 133.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 8 | 14 | 31.74% |
| IBB240503C00134000 | 2024-04-29 10:43AM EDT | 134.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 3 | 35.74% |
| IBB240503C00134500 | 2024-04-11 2:57PM EDT | 134.50 | 1.73 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 39.55% |
| IBB240503C00135000 | 2024-05-01 3:51PM EDT | 135.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 55.47% |
| IBB240503C00135500 | 2024-04-16 2:28PM EDT | 135.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 67.87% |
| IBB240503C00136000 | 2024-04-17 3:22PM EDT | 136.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 10 | 18 | 59.96% |
| IBB240503C00137000 | 2024-04-16 3:49PM EDT | 137.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 7 | 8 | 73.93% |
| IBB240503C00137500 | 2024-04-15 11:47AM EDT | 137.50 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 10 | 77.93% |
| IBB240503C00138000 | 2024-05-02 10:04AM EDT | 138.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 1 | 1 | 50.78% |
| IBB240503C00138500 | 2024-04-22 10:06AM EDT | 138.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 93.55% |
| IBB240503C00139500 | 2024-04-22 10:06AM EDT | 139.50 | 0.37 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 110.35% |
| IBB240503C00140000 | 2024-04-08 9:30AM EDT | 140.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 105.47% |
| IBB240503C00141500 | 2024-04-05 11:20AM EDT | 141.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 69.53% |
| IBB240503C00142000 | 2024-03-25 11:45AM EDT | 142.00 | 1.09 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 120.51% |
| IBB240503C00142500 | 2024-04-05 11:20AM EDT | 142.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 75.00% |
| IBB240503C00144000 | 2024-03-25 11:45AM EDT | 144.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 135.16% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240503P00116000 | 2024-04-29 9:39AM EDT | 116.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 161.52% |
| IBB240503P00117000 | 2024-04-26 10:35AM EDT | 117.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 23 | 152.34% |
| IBB240503P00118000 | 2024-04-29 2:15PM EDT | 118.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 38 | 130.08% |
| IBB240503P00119000 | 2024-04-29 3:59PM EDT | 119.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 14 | 38 | 145.12% |
| IBB240503P00120000 | 2024-04-30 10:12AM EDT | 120.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 82.42% |
| IBB240503P00121000 | 2024-04-29 2:15PM EDT | 121.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 14 | 37 | 75.78% |
| IBB240503P00122000 | 2024-04-29 3:59PM EDT | 122.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 34 | 68.75% |
| IBB240503P00123000 | 2024-04-30 12:11PM EDT | 123.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 6 | 84 | 61.72% |
| IBB240503P00124000 | 2024-05-01 2:39PM EDT | 124.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 59.38% |
| IBB240503P00125000 | 2024-05-02 2:07PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 83 | 55.08% |
| IBB240503P00126000 | 2024-05-01 3:57PM EDT | 126.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 29 | 40.63% |
| IBB240503P00127000 | 2024-05-01 3:06PM EDT | 127.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 39.06% |
| IBB240503P00128000 | 2024-05-02 2:10PM EDT | 128.00 | 0.10 | 0.05 | 0.15 | -0.18 | -64.29% | 5 | 27 | 34.57% |
| IBB240503P00129000 | 2024-05-02 2:10PM EDT | 129.00 | 0.20 | 0.20 | 0.25 | -0.55 | -73.33% | 5 | 61 | 30.47% |
| IBB240503P00130000 | 2024-05-02 1:42PM EDT | 130.00 | 0.46 | 0.45 | 0.55 | -1.93 | -80.75% | 5 | 28 | 30.66% |
| IBB240503P00131000 | 2024-05-02 3:40PM EDT | 131.00 | 0.98 | 0.90 | 1.00 | -0.35 | -26.32% | 3 | 14 | 29.79% |
| IBB240503P00131500 | 2024-04-23 2:44PM EDT | 131.50 | 3.22 | 1.20 | 1.30 | 0.00 | - | 2 | 4 | 29.40% |
| IBB240503P00132000 | 2024-04-30 12:20PM EDT | 132.00 | 4.45 | 1.50 | 1.65 | 0.00 | - | 2 | 39 | 29.20% |
| IBB240503P00132500 | 2024-04-29 2:17PM EDT | 132.50 | 3.89 | 1.05 | 2.10 | 0.00 | - | 1 | 14 | 32.13% |
| IBB240503P00133000 | 2024-04-25 3:23PM EDT | 133.00 | 6.98 | 2.35 | 2.50 | 0.00 | - | 2 | 0 | 31.25% |
| IBB240503P00133500 | 2024-04-23 10:19AM EDT | 133.50 | 5.16 | 2.80 | 3.00 | 0.00 | - | 7 | 0 | 35.55% |
| IBB240503P00134000 | 2024-04-23 10:22AM EDT | 134.00 | 5.66 | 2.15 | 3.50 | 0.00 | - | 1 | 4 | 39.84% |
| IBB240503P00134500 | 2024-04-19 1:49PM EDT | 134.50 | 10.08 | 3.60 | 4.00 | 0.00 | - | 3 | 3 | 43.95% |
| IBB240503P00135000 | 2024-04-29 10:19AM EDT | 135.00 | 6.53 | 3.10 | 4.60 | 0.00 | - | 5 | 0 | 55.47% |
| IBB240503P00135500 | 2024-04-22 10:46AM EDT | 135.50 | 9.74 | 2.90 | 5.10 | 0.00 | - | 4 | 0 | 59.77% |
| IBB240503P00136000 | 2024-04-12 2:44PM EDT | 136.00 | 6.80 | 4.10 | 5.60 | 0.00 | - | 3 | 0 | 63.87% |
| IBB240503P00137500 | 2024-03-28 3:30PM EDT | 137.50 | 2.42 | 9.20 | 11.10 | 0.00 | - | 3 | 0 | 218.95% |
| IBB240503P00138000 | 2024-04-11 1:20PM EDT | 138.00 | 5.80 | 5.30 | 7.60 | 0.00 | - | - | 0 | 79.88% |
| IBB240503P00141500 | 2024-03-28 2:50PM EDT | 141.50 | 4.80 | 13.00 | 15.20 | 0.00 | - | 26 | 0 | 262.60% |
© 2024 Yahoo. Tutti i diritti riservati.