Italia markets close in 1 hour 50 minutes
FTSE MIB
33.271,92 +363,87 (+1,11%) Dow Jones
38.889,26 +111,16 (+0,29%) Nasdaq
17.854,88 -2,14 (-0,01%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,53 +0,20 (+0,25%) Bitcoin EUR
60.329,50 -569,71 (-0,94%)
Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:37AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240719C00045000 | 2024-04-23 1:04PM EDT | 45.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IBKR240719C00050000 | 2023-10-23 3:37PM EDT | 50.00 | 32.90 | 31.10 | 33.60 | 0.00 | - | - | 1 | 0.00% |
| IBKR240719C00055000 | 2023-10-26 12:41PM EDT | 55.00 | 28.30 | 28.40 | 29.50 | 0.00 | - | - | 0 | 0.00% |
| IBKR240719C00060000 | 2024-01-18 2:08PM EDT | 60.00 | 30.00 | 43.60 | 48.40 | 0.00 | - | 1 | 1 | 0.00% |
| IBKR240719C00065000 | 2023-12-14 11:52AM EDT | 65.00 | 18.90 | 23.90 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| IBKR240719C00070000 | 2024-02-13 11:03AM EDT | 70.00 | 32.07 | 37.00 | 41.60 | 0.00 | - | 1 | 3 | 0.00% |
| IBKR240719C00075000 | 2024-01-02 12:40PM EDT | 75.00 | 13.00 | 18.60 | 20.30 | 0.00 | - | 4 | 28 | 0.00% |
| IBKR240719C00080000 | 2024-02-13 11:16AM EDT | 80.00 | 23.00 | 27.80 | 32.00 | 0.00 | - | 30 | 14 | 0.00% |
| IBKR240719C00085000 | 2024-03-15 1:24PM EDT | 85.00 | 25.90 | 25.80 | 29.00 | 0.00 | - | 1 | 57 | 0.00% |
| IBKR240719C00090000 | 2024-04-22 9:31AM EDT | 90.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| IBKR240719C00095000 | 2024-06-07 9:51AM EDT | 95.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 0.00% |
| IBKR240719C00100000 | 2024-06-17 10:19AM EDT | 100.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 0.00% |
| IBKR240719C00105000 | 2024-06-14 3:08PM EDT | 105.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| IBKR240719C00110000 | 2024-06-13 1:10PM EDT | 110.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 40 | 162 | 0.00% |
| IBKR240719C00115000 | 2024-06-17 2:08PM EDT | 115.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 8 | 114 | 0.00% |
| IBKR240719C00120000 | 2024-06-17 3:35PM EDT | 120.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 33 | 149 | 0.00% |
| IBKR240719C00125000 | 2024-06-17 3:57PM EDT | 125.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 23 | 553 | 3.13% |
| IBKR240719C00130000 | 2024-06-17 3:45PM EDT | 130.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 22 | 689 | 6.25% |
| IBKR240719C00135000 | 2024-06-17 3:19PM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 6.25% |
| IBKR240719C00140000 | 2024-06-14 3:55PM EDT | 140.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 12.50% |
| IBKR240719C00145000 | 2024-06-12 9:30AM EDT | 145.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 12.50% |
| IBKR240719C00150000 | 2024-06-06 1:55PM EDT | 150.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| IBKR240719C00165000 | 2024-06-11 1:24PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IBKR240719C00170000 | 2024-06-12 3:15PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 35 | 25.00% |
| IBKR240719C00185000 | 2024-05-30 10:31AM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| IBKR240719C00190000 | 2024-05-30 10:34AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 179 | 179 | 25.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240719P00040000 | 2024-02-02 1:20PM EDT | 40.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 10 | 22 | 201.76% |
| IBKR240719P00045000 | 2024-04-17 9:44AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 16 | 131.25% |
| IBKR240719P00050000 | 2024-01-22 11:28AM EDT | 50.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 155.96% |
| IBKR240719P00055000 | 2024-05-16 2:03PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 58 | 172.41% |
| IBKR240719P00060000 | 2024-05-23 10:18AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 50.00% |
| IBKR240719P00065000 | 2024-06-11 3:03PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 180 | 204 | 50.00% |
| IBKR240719P00070000 | 2024-06-12 10:37AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 302 | 50.00% |
| IBKR240719P00075000 | 2024-06-17 3:35PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 25.00% |
| IBKR240719P00080000 | 2024-05-16 2:01PM EDT | 80.00 | 0.16 | 0.05 | 0.80 | 0.00 | - | 3 | 124 | 81.84% |
| IBKR240719P00085000 | 2024-05-16 1:59PM EDT | 85.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | 2 | 118 | 89.36% |
| IBKR240719P00090000 | 2024-06-11 1:52PM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 25.00% |
| IBKR240719P00095000 | 2024-05-23 9:30AM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 12.50% |
| IBKR240719P00100000 | 2024-06-17 3:52PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 434 | 12.50% |
| IBKR240719P00105000 | 2024-06-17 10:47AM EDT | 105.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 1,031 | 12.50% |
| IBKR240719P00110000 | 2024-06-17 11:54AM EDT | 110.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 1,152 | 6.25% |
| IBKR240719P00115000 | 2024-06-17 3:59PM EDT | 115.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 88 | 285 | 3.13% |
| IBKR240719P00120000 | 2024-06-17 3:52PM EDT | 120.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 28 | 277 | 0.78% |
| IBKR240719P00125000 | 2024-06-17 11:39AM EDT | 125.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 197 | 0.00% |
| IBKR240719P00130000 | 2024-06-17 9:45AM EDT | 130.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 0.00% |
| IBKR240719P00135000 | 2024-06-07 10:19AM EDT | 135.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| IBKR240719P00160000 | 2024-05-31 10:36AM EDT | 160.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.