Italia markets close in 1 hour 47 minutes
FTSE MIB
33.270,25 +362,20 (+1,10%) Dow Jones
38.903,77 +125,67 (+0,32%) Nasdaq
17.846,23 -10,79 (-0,06%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,53 +0,20 (+0,25%) Bitcoin EUR
60.225,77 -683,56 (-1,12%)
Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:42AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | 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 | 2024-06-10 12:26PM EDT | 65.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 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 | 435.25% |
| IBKR240621C00080000 | 2024-05-23 11:13AM EDT | 80.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 0.00% |
| IBKR240621C00085000 | 2024-06-17 2:46PM EDT | 85.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| IBKR240621C00090000 | 2024-06-12 9:36AM EDT | 90.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 0.00% |
| IBKR240621C00095000 | 2024-06-10 12:09PM EDT | 95.00 | 31.03 | 0.00 | 0.00 | 0.00 | - | 7 | 152 | 0.00% |
| IBKR240621C00100000 | 2024-06-11 9:44AM EDT | 100.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.00% |
| IBKR240621C00105000 | 2024-06-17 3:08PM EDT | 105.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| IBKR240621C00110000 | 2024-06-17 10:26AM EDT | 110.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 7 | 254 | 0.00% |
| IBKR240621C00115000 | 2024-06-17 3:35PM EDT | 115.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 0.00% |
| IBKR240621C00120000 | 2024-06-17 3:48PM EDT | 120.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 25 | 410 | 0.00% |
| IBKR240621C00125000 | 2024-06-17 3:08PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 24 | 424 | 6.25% |
| IBKR240621C00130000 | 2024-06-17 3:58PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 429 | 12.50% |
| IBKR240621C00135000 | 2024-06-17 2:10PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 191 | 25.00% |
| IBKR240621C00140000 | 2024-06-17 10:23AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 362 | 25.00% |
| IBKR240621C00145000 | 2024-05-30 9:47AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| IBKR240621C00150000 | 2024-06-07 11:36AM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| IBKR240621C00160000 | 2024-06-04 9:55AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | 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 | 448.44% |
| IBKR240621P00045000 | 2024-02-13 3:58PM EDT | 45.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 3 | 99 | 434.38% |
| 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 | 396.48% |
| IBKR240621P00060000 | 2024-05-01 2:10PM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 3,382 | 333.98% |
| IBKR240621P00065000 | 2024-06-14 3:08PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 50.00% |
| IBKR240621P00070000 | 2024-05-21 11:43AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 251 | 50.00% |
| IBKR240621P00075000 | 2024-05-23 10:28AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 314 | 50.00% |
| IBKR240621P00080000 | 2024-05-23 2:30PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 399 | 491 | 50.00% |
| IBKR240621P00085000 | 2024-06-03 10:15AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 646 | 50.00% |
| IBKR240621P00090000 | 2024-06-07 1:21PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 141 | 50.00% |
| IBKR240621P00095000 | 2024-06-07 1:25PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 623 | 684 | 50.00% |
| IBKR240621P00100000 | 2024-06-17 11:54AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 424 | 50.00% |
| IBKR240621P00105000 | 2024-06-17 3:33PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 178 | 25.00% |
| IBKR240621P00110000 | 2024-06-17 10:38AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 473 | 25.00% |
| IBKR240621P00115000 | 2024-06-17 2:35PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 419 | 12.50% |
| IBKR240621P00120000 | 2024-06-17 3:54PM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 51 | 298 | 1.56% |
| IBKR240621P00125000 | 2024-06-17 11:38AM EDT | 125.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 0.00% |
| IBKR240621P00130000 | 2024-06-10 3:43PM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| IBKR240621P00185000 | 2024-05-31 10:36AM EDT | 185.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.