Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.522,02 +676,90 (+1,08%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB250117C00060000 | 2024-04-11 1:08PM EDT | 60.00 | 73.93 | 73.20 | 77.20 | 0.00 | - | 3 | 8 | 68.73% |
| IBB250117C00070000 | 2024-01-22 10:43AM EDT | 70.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| IBB250117C00075000 | 2023-10-27 12:55PM EDT | 75.00 | 42.93 | 46.00 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB250117C00080000 | 2024-04-04 3:27PM EDT | 80.00 | 53.20 | 53.30 | 57.40 | 0.00 | - | 1 | 14 | 49.05% |
| IBB250117C00085000 | 2023-02-21 1:33PM EDT | 85.00 | 53.50 | 44.90 | 48.80 | 0.00 | - | - | 1 | 0.00% |
| IBB250117C00090000 | 2024-02-16 11:43AM EDT | 90.00 | 50.56 | 47.00 | 52.00 | 0.00 | - | 20 | 22 | 51.28% |
| IBB250117C00095000 | 2024-04-12 3:43PM EDT | 95.00 | 37.90 | 40.00 | 44.00 | 0.00 | - | 1 | 1 | 44.08% |
| IBB250117C00100000 | 2024-05-17 12:01PM EDT | 100.00 | 40.28 | 38.80 | 41.10 | 0.00 | - | 1 | 47 | 47.75% |
| IBB250117C00105000 | 2024-03-04 11:54AM EDT | 105.00 | 37.50 | 33.00 | 34.00 | 0.00 | - | 1 | 2 | 35.00% |
| IBB250117C00110000 | 2024-03-08 4:49PM EDT | 110.00 | 34.54 | 28.30 | 28.80 | 0.00 | - | 1 | 33 | 29.91% |
| IBB250117C00111000 | 2024-03-27 10:39AM EDT | 111.00 | 30.78 | 21.70 | 24.10 | 0.00 | - | 2 | 1 | 0.00% |
| IBB250117C00112000 | 2024-04-12 10:27AM EDT | 112.00 | 25.60 | 26.50 | 27.10 | 0.00 | - | 1 | 32 | 29.29% |
| IBB250117C00114000 | 2024-04-23 10:44AM EDT | 114.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| IBB250117C00115000 | 2024-05-15 1:16PM EDT | 115.00 | 27.94 | 25.70 | 27.50 | 0.00 | - | 5 | 147 | 37.23% |
| IBB250117C00118000 | 2024-04-12 9:54AM EDT | 118.00 | 21.10 | 21.50 | 22.20 | 0.00 | - | 1 | 4 | 27.55% |
| IBB250117C00119000 | 2023-11-28 11:28AM EDT | 119.00 | 12.54 | 26.70 | 28.40 | 0.00 | - | 2 | 14 | 46.42% |
| IBB250117C00120000 | 2024-05-15 1:16PM EDT | 120.00 | 24.10 | 21.60 | 22.10 | 0.00 | - | 5 | 51 | 31.10% |
| IBB250117C00121000 | 2024-04-12 10:26AM EDT | 121.00 | 18.70 | 19.10 | 19.80 | 0.00 | - | 5 | 5 | 26.51% |
| IBB250117C00122000 | 2023-12-22 1:19PM EDT | 122.00 | 22.25 | 21.90 | 22.60 | 0.00 | - | 9 | 28 | 35.73% |
| IBB250117C00123000 | 2023-12-28 2:06PM EDT | 123.00 | 23.90 | 21.90 | 22.40 | 0.00 | - | 1 | 35 | 36.71% |
| IBB250117C00124000 | 2024-03-27 2:25PM EDT | 124.00 | 21.15 | 12.30 | 12.70 | 0.00 | - | 3 | 77 | 11.34% |
| IBB250117C00125000 | 2024-04-18 10:56AM EDT | 125.00 | 11.80 | 18.70 | 20.80 | 0.00 | - | 5 | 129 | 35.52% |
| IBB250117C00126000 | 2024-04-22 10:19AM EDT | 126.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB250117C00127000 | 2024-05-15 2:36PM EDT | 127.00 | 18.10 | 16.20 | 16.60 | 0.00 | - | 4 | 131 | 27.85% |
| IBB250117C00128000 | 2024-04-22 10:08AM EDT | 128.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBB250117C00129000 | 2024-02-23 11:26AM EDT | 129.00 | 19.81 | 16.80 | 17.30 | 0.00 | - | 3 | 145 | 32.24% |
| IBB250117C00130000 | 2024-04-25 11:38AM EDT | 130.00 | 8.20 | 14.10 | 14.40 | 0.00 | - | 1 | 187 | 26.54% |
| IBB250117C00131000 | 2024-04-29 11:54AM EDT | 131.00 | 9.50 | 13.10 | 13.80 | 0.00 | - | 2 | 86 | 26.38% |
| IBB250117C00132000 | 2024-05-15 11:00AM EDT | 132.00 | 14.15 | 12.60 | 13.10 | 0.00 | - | 1 | 52 | 25.95% |
| IBB250117C00133000 | 2024-04-15 2:42PM EDT | 133.00 | 9.00 | 13.60 | 14.00 | 0.00 | - | 2 | 76 | 29.22% |
| IBB250117C00134000 | 2024-05-07 3:14PM EDT | 134.00 | 10.45 | 11.50 | 11.80 | 0.00 | - | 1 | 78 | 25.23% |
| IBB250117C00135000 | 2024-05-21 10:54AM EDT | 135.00 | 11.10 | 10.80 | 11.20 | -0.74 | -6.25% | 2 | 192 | 24.95% |
| IBB250117C00136000 | 2024-05-17 12:54PM EDT | 136.00 | 11.62 | 10.10 | 10.60 | 0.00 | - | 3 | 81 | 24.63% |
| IBB250117C00137000 | 2024-05-08 3:39PM EDT | 137.00 | 8.56 | 9.50 | 10.00 | 0.00 | - | 1 | 132 | 24.28% |
| IBB250117C00138000 | 2024-05-07 11:21AM EDT | 138.00 | 8.40 | 9.00 | 9.50 | 0.00 | - | 1 | 198 | 24.13% |
| IBB250117C00139000 | 2024-05-17 10:20AM EDT | 139.00 | 9.40 | 8.50 | 8.90 | 0.00 | - | 23 | 147 | 23.72% |
| IBB250117C00140000 | 2024-05-23 3:27PM EDT | 140.00 | 8.00 | 8.00 | 8.40 | 0.00 | - | 42 | 320 | 23.50% |
| IBB250117C00145000 | 2024-05-24 1:33PM EDT | 145.00 | 5.84 | 5.60 | 6.00 | +0.04 | +0.69% | 3 | 1,127 | 22.10% |
| IBB250117C00150000 | 2024-05-23 2:09PM EDT | 150.00 | 4.10 | 3.80 | 4.20 | 0.00 | - | 8 | 1,216 | 21.19% |
| IBB250117C00155000 | 2024-05-22 12:36PM EDT | 155.00 | 3.49 | 2.50 | 2.75 | 0.00 | - | 15 | 115 | 20.18% |
| IBB250117C00160000 | 2024-05-24 3:23PM EDT | 160.00 | 1.70 | 1.55 | 1.80 | -1.05 | -38.18% | 4 | 113 | 19.64% |
| IBB250117C00165000 | 2024-05-24 10:29AM EDT | 165.00 | 1.05 | 0.95 | 1.20 | -0.40 | -27.59% | 11 | 1,800 | 19.46% |
| IBB250117C00170000 | 2024-05-23 1:41PM EDT | 170.00 | 0.75 | 0.50 | 0.75 | 0.00 | - | 38 | 142 | 19.12% |
| IBB250117C00175000 | 2024-04-29 10:41AM EDT | 175.00 | 0.20 | 0.30 | 0.50 | 0.00 | - | 2 | 122 | 19.19% |
| IBB250117C00180000 | 2024-05-15 9:30AM EDT | 180.00 | 0.75 | 0.15 | 1.60 | 0.00 | - | 5 | 727 | 27.20% |
| IBB250117C00185000 | 2024-03-11 9:55AM EDT | 185.00 | 0.73 | 0.10 | 0.75 | 0.00 | - | 20 | 34 | 24.27% |
| IBB250117C00190000 | 2024-01-02 12:48PM EDT | 190.00 | 0.60 | 0.20 | 0.55 | 0.00 | - | 3 | 5 | 24.28% |
| IBB250117C00195000 | 2024-04-29 12:53PM EDT | 195.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 5 | 12 | 27.34% |
| IBB250117C00200000 | 2023-09-12 9:30AM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| IBB250117C00205000 | 2024-05-17 9:30AM EDT | 205.00 | 0.88 | 0.00 | 2.20 | 0.00 | - | 1 | 107 | 38.46% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB250117P00060000 | 2024-01-03 3:16PM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 26 | 47.36% |
| IBB250117P00065000 | 2024-01-10 4:35PM EDT | 65.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 18 | 44.53% |
| IBB250117P00070000 | 2024-05-15 3:12PM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 39.11% |
| IBB250117P00075000 | 2024-02-29 1:01PM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 401 | 44.63% |
| IBB250117P00080000 | 2024-05-22 2:07PM EDT | 80.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 263 | 35.01% |
| IBB250117P00085000 | 2024-04-11 10:42AM EDT | 85.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 3 | 40 | 36.48% |
| IBB250117P00090000 | 2024-04-25 11:53AM EDT | 90.00 | 0.80 | 0.10 | 1.65 | 0.00 | - | 1 | 37 | 39.60% |
| IBB250117P00095000 | 2024-04-05 9:30AM EDT | 95.00 | 0.84 | 0.50 | 1.05 | 0.00 | - | 10 | 13 | 31.49% |
| IBB250117P00100000 | 2024-05-22 12:27PM EDT | 100.00 | 0.64 | 0.65 | 0.80 | 0.00 | - | 5 | 219 | 26.05% |
| IBB250117P00105000 | 2024-05-21 2:37PM EDT | 105.00 | 1.02 | 0.95 | 1.10 | 0.00 | - | 1 | 1,066 | 24.61% |
| IBB250117P00110000 | 2024-05-21 2:10PM EDT | 110.00 | 1.43 | 1.35 | 1.50 | 0.00 | - | 10 | 2,650 | 23.18% |
| IBB250117P00111000 | 2024-05-03 12:54PM EDT | 111.00 | 2.02 | 1.45 | 1.60 | 0.00 | - | 1,000 | 1,001 | 22.91% |
| IBB250117P00112000 | 2024-04-25 3:47PM EDT | 112.00 | 3.20 | 1.55 | 1.70 | 0.00 | - | 12 | 79 | 22.62% |
| IBB250117P00113000 | 2024-04-26 3:02PM EDT | 113.00 | 2.95 | 1.65 | 1.80 | 0.00 | - | 1 | 15 | 22.31% |
| IBB250117P00114000 | 2024-05-02 3:25PM EDT | 114.00 | 2.65 | 1.75 | 2.00 | 0.00 | - | 1 | 166 | 22.38% |
| IBB250117P00115000 | 2024-04-18 10:51AM EDT | 115.00 | 4.20 | 0.90 | 2.00 | 0.00 | - | 2 | 288 | 21.61% |
| IBB250117P00116000 | 2024-04-25 11:57AM EDT | 116.00 | 4.27 | 1.95 | 2.20 | 0.00 | - | 1 | 19 | 21.61% |
| IBB250117P00117000 | 2024-04-15 3:11PM EDT | 117.00 | 4.20 | 2.00 | 2.20 | 0.00 | - | 1 | 9 | 20.83% |
| IBB250117P00118000 | 2024-04-17 12:46PM EDT | 118.00 | 4.60 | 2.25 | 2.40 | 0.00 | - | 6 | 29 | 20.76% |
| IBB250117P00119000 | 2024-02-09 3:49PM EDT | 119.00 | 4.10 | 3.10 | 3.40 | 0.00 | - | 3 | 22 | 23.22% |
| IBB250117P00120000 | 2024-05-21 2:37PM EDT | 120.00 | 2.64 | 2.55 | 2.80 | 0.00 | - | 2 | 200 | 20.48% |
| IBB250117P00121000 | 2024-04-17 1:16PM EDT | 121.00 | 5.40 | 2.75 | 2.90 | 0.00 | - | 4 | 123 | 19.98% |
| IBB250117P00122000 | 2024-04-17 1:16PM EDT | 122.00 | 5.70 | 2.90 | 3.10 | 0.00 | - | 6 | 20 | 19.76% |
| IBB250117P00123000 | 2024-05-16 3:41PM EDT | 123.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 7 | 26 | 19.50% |
| IBB250117P00124000 | 2024-05-16 3:36PM EDT | 124.00 | 3.30 | 3.30 | 3.50 | 0.00 | - | 1 | 6 | 19.21% |
| IBB250117P00125000 | 2024-05-17 2:30PM EDT | 125.00 | 3.66 | 3.50 | 3.70 | 0.00 | - | 2 | 136 | 18.89% |
| IBB250117P00126000 | 2024-05-23 3:19PM EDT | 126.00 | 3.80 | 3.70 | 4.00 | 0.00 | - | 3 | 147 | 18.81% |
| IBB250117P00127000 | 2024-05-16 1:55PM EDT | 127.00 | 4.00 | 4.00 | 4.30 | 0.00 | - | 26 | 59 | 18.68% |
| IBB250117P00128000 | 2024-05-10 10:26AM EDT | 128.00 | 5.00 | 4.20 | 4.50 | 0.00 | - | 6 | 107 | 18.25% |
| IBB250117P00129000 | 2024-05-10 10:26AM EDT | 129.00 | 5.30 | 4.50 | 4.70 | 0.00 | - | 16 | 138 | 17.79% |
| IBB250117P00130000 | 2024-05-22 1:35PM EDT | 130.00 | 4.30 | 4.70 | 5.00 | 0.00 | - | 12 | 160 | 17.54% |
| IBB250117P00131000 | 2024-05-22 1:02PM EDT | 131.00 | 5.10 | 5.00 | 5.30 | +0.60 | +13.33% | 3 | 200 | 17.26% |
| IBB250117P00132000 | 2024-05-24 10:02AM EDT | 132.00 | 5.40 | 4.60 | 5.60 | -1.30 | -19.40% | 7 | 127 | 16.93% |
| IBB250117P00133000 | 2024-05-24 11:22AM EDT | 133.00 | 5.60 | 5.70 | 5.90 | -0.80 | -12.50% | 2 | 108 | 16.56% |
| IBB250117P00134000 | 2024-03-15 10:40AM EDT | 134.00 | 7.54 | 9.30 | 9.90 | 0.00 | - | 4 | 32 | 24.72% |
| IBB250117P00135000 | 2024-05-22 1:35PM EDT | 135.00 | 5.60 | 6.40 | 6.60 | 0.00 | - | 1 | 672 | 15.92% |
| IBB250117P00136000 | 2024-05-17 12:54PM EDT | 136.00 | 6.72 | 6.70 | 7.00 | 0.00 | - | 3 | 99 | 15.64% |
| IBB250117P00137000 | 2024-05-22 2:00PM EDT | 137.00 | 6.50 | 7.10 | 7.50 | 0.00 | - | 14 | 66 | 15.54% |
| IBB250117P00138000 | 2024-05-22 1:35PM EDT | 138.00 | 6.70 | 7.50 | 7.90 | 0.00 | - | 7 | 477 | 15.16% |
| IBB250117P00139000 | 2024-05-22 1:54PM EDT | 139.00 | 7.20 | 8.00 | 8.40 | 0.00 | - | 20 | 211 | 14.94% |
| IBB250117P00140000 | 2024-05-24 9:57AM EDT | 140.00 | 8.70 | 7.80 | 8.90 | +1.20 | +16.00% | 10 | 1,332 | 14.68% |
| IBB250117P00145000 | 2024-05-15 9:33AM EDT | 145.00 | 10.80 | 11.20 | 11.90 | 0.00 | - | 266 | 1,072 | 13.61% |
| IBB250117P00150000 | 2024-05-15 11:35AM EDT | 150.00 | 13.95 | 13.30 | 15.90 | 0.00 | - | 1 | 300 | 13.75% |
| IBB250117P00155000 | 2024-05-01 3:18PM EDT | 155.00 | 23.31 | 18.20 | 20.60 | 0.00 | - | 80 | 200 | 15.29% |
| IBB250117P00160000 | 2024-02-05 10:32AM EDT | 160.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.