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
61.457,34 +1.428,18 (+2,38%)
Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240621C00060000 | 2023-11-27 12:59PM EDT | 60.00 | 23.60 | 23.50 | 25.10 | 0.00 | - | 10 | 8 | 0.00% |
| IBKR240621C00065000 | 2024-02-29 12:15PM EDT | 65.00 | 43.80 | 45.80 | 49.70 | 0.00 | - | 1 | 7 | 0.00% |
| IBKR240621C00070000 | 2024-01-05 2:34PM EDT | 70.00 | 20.35 | 25.90 | 30.30 | 0.00 | - | 2 | 27 | 0.00% |
| IBKR240621C00075000 | 2024-04-19 10:22AM EDT | 75.00 | 37.36 | 46.90 | 51.00 | 0.00 | - | 1 | 82 | 75.59% |
| IBKR240621C00080000 | 2024-04-26 9:45AM EDT | 80.00 | 37.88 | 41.90 | 45.80 | 0.00 | - | 1 | 63 | 55.47% |
| IBKR240621C00085000 | 2024-04-24 1:49PM EDT | 85.00 | 31.79 | 37.00 | 41.00 | 0.00 | - | 1 | 63 | 61.62% |
| IBKR240621C00090000 | 2024-05-16 1:40PM EDT | 90.00 | 32.43 | 32.10 | 35.60 | 0.00 | - | 2 | 427 | 89.16% |
| IBKR240621C00095000 | 2024-05-17 11:51AM EDT | 95.00 | 28.50 | 27.90 | 31.00 | +1.37 | +5.05% | 1 | 168 | 58.59% |
| IBKR240621C00100000 | 2024-05-14 9:30AM EDT | 100.00 | 20.61 | 23.00 | 26.10 | 0.00 | - | 1 | 293 | 51.29% |
| IBKR240621C00105000 | 2024-05-17 3:45PM EDT | 105.00 | 19.18 | 18.50 | 19.60 | +2.23 | +13.16% | 7 | 187 | 42.90% |
| IBKR240621C00110000 | 2024-05-17 2:26PM EDT | 110.00 | 14.02 | 13.90 | 15.90 | +1.01 | +7.76% | 3 | 309 | 47.84% |
| IBKR240621C00115000 | 2024-05-17 3:54PM EDT | 115.00 | 9.80 | 9.40 | 9.90 | +1.40 | +16.67% | 222 | 407 | 27.47% |
| IBKR240621C00120000 | 2024-05-17 3:12PM EDT | 120.00 | 5.42 | 5.50 | 5.90 | +0.73 | +15.57% | 85 | 1,880 | 24.43% |
| IBKR240621C00125000 | 2024-05-17 3:45PM EDT | 125.00 | 2.83 | 2.70 | 2.90 | +0.64 | +29.22% | 97 | 368 | 22.50% |
| IBKR240621C00130000 | 2024-05-17 3:54PM EDT | 130.00 | 1.21 | 1.10 | 1.20 | +0.25 | +26.04% | 20 | 268 | 21.97% |
| IBKR240621C00135000 | 2024-05-17 1:09PM EDT | 135.00 | 0.43 | 0.35 | 0.50 | +0.03 | +7.50% | 7 | 29 | 22.97% |
| IBKR240621C00140000 | 2024-05-17 12:24PM EDT | 140.00 | 0.30 | 0.10 | 0.60 | +0.11 | +57.89% | 1 | 1,760 | 30.98% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240621P00040000 | 2023-11-27 12:11PM EDT | 40.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 100 | 154.30% |
| IBKR240621P00045000 | 2024-02-13 3:58PM EDT | 45.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 3 | 99 | 150.00% |
| IBKR240621P00050000 | 2024-01-22 11:24AM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| IBKR240621P00055000 | 2024-05-08 2:25PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 76 | 137.50% |
| IBKR240621P00060000 | 2024-05-01 2:10PM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 3,382 | 116.21% |
| IBKR240621P00065000 | 2024-05-09 11:31AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 111.82% |
| IBKR240621P00070000 | 2024-05-09 3:39PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 141 | 251 | 69.53% |
| IBKR240621P00075000 | 2024-05-17 11:26AM EDT | 75.00 | 0.06 | 0.00 | 0.25 | +0.01 | +20.00% | 25 | 296 | 75.20% |
| IBKR240621P00080000 | 2024-05-07 11:36AM EDT | 80.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 207 | 66.60% |
| IBKR240621P00085000 | 2024-05-16 10:55AM EDT | 85.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 10 | 262 | 74.22% |
| IBKR240621P00090000 | 2024-05-09 9:30AM EDT | 90.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 1 | 139 | 70.31% |
| IBKR240621P00095000 | 2024-05-17 3:50PM EDT | 95.00 | 0.15 | 0.00 | 0.25 | -0.10 | -40.00% | 10 | 117 | 48.34% |
| IBKR240621P00100000 | 2024-05-17 11:43AM EDT | 100.00 | 0.23 | 0.10 | 0.20 | +0.07 | +43.75% | 1 | 231 | 38.77% |
| IBKR240621P00105000 | 2024-05-17 3:15PM EDT | 105.00 | 0.23 | 0.10 | 0.30 | -0.02 | -8.00% | 20 | 213 | 33.94% |
| IBKR240621P00110000 | 2024-05-17 3:12PM EDT | 110.00 | 0.34 | 0.20 | 0.35 | -0.11 | -24.44% | 2 | 440 | 27.10% |
| IBKR240621P00115000 | 2024-05-17 3:48PM EDT | 115.00 | 0.62 | 0.55 | 0.70 | -0.28 | -31.11% | 11 | 301 | 23.49% |
| IBKR240621P00120000 | 2024-05-17 3:48PM EDT | 120.00 | 1.62 | 1.50 | 1.65 | -0.58 | -26.36% | 21 | 85 | 21.29% |
| IBKR240621P00125000 | 2024-05-17 2:55PM EDT | 125.00 | 3.90 | 3.50 | 3.80 | -0.90 | -18.75% | 12 | 131 | 20.67% |
| IBKR240621P00130000 | 2024-05-08 10:10AM EDT | 130.00 | 10.60 | 6.30 | 7.50 | 0.00 | - | - | 8 | 22.95% |
© 2024 Yahoo. Tutti i diritti riservati.