Italia markets close in 1 hour 49 minutes
FTSE MIB
33.268,71 +360,66 (+1,10%) Dow Jones
38.899,39 +121,29 (+0,31%) Nasdaq
17.851,17 -5,85 (-0,03%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,56 +0,23 (+0,29%) Bitcoin EUR
60.333,15 -540,57 (-0,89%)
Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:41AM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240920C00065000 | 2024-06-10 12:26PM EDT | 65.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IBKR240920C00080000 | 2024-06-13 9:49AM EDT | 80.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| IBKR240920C00090000 | 2024-05-31 10:01AM EDT | 90.00 | 37.89 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| IBKR240920C00095000 | 2024-06-10 12:00PM EDT | 95.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| IBKR240920C00100000 | 2024-06-10 12:09PM EDT | 100.00 | 27.63 | 0.00 | 0.00 | 0.00 | - | 7 | 43 | 0.00% |
| IBKR240920C00105000 | 2024-06-12 11:55AM EDT | 105.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| IBKR240920C00110000 | 2024-06-13 2:47PM EDT | 110.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| IBKR240920C00115000 | 2024-06-17 2:23PM EDT | 115.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 1 | 483 | 0.00% |
| IBKR240920C00120000 | 2024-06-17 3:54PM EDT | 120.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 27 | 518 | 0.00% |
| IBKR240920C00125000 | 2024-06-17 3:44PM EDT | 125.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 174 | 1.56% |
| IBKR240920C00130000 | 2024-06-17 2:46PM EDT | 130.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 179 | 3.13% |
| IBKR240920C00135000 | 2024-06-17 3:54PM EDT | 135.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 13 | 870 | 6.25% |
| IBKR240920C00140000 | 2024-06-14 9:30AM EDT | 140.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3,401 | 6.25% |
| IBKR240920C00145000 | 2024-06-12 3:10PM EDT | 145.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 6.25% |
| IBKR240920C00150000 | 2024-06-17 10:21AM EDT | 150.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 3,145 | 12.50% |
| IBKR240920C00155000 | 2024-06-10 10:15AM EDT | 155.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 12.50% |
| IBKR240920C00160000 | 2024-06-13 10:01AM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| IBKR240920C00165000 | 2024-03-06 10:49AM EDT | 165.00 | 0.52 | 0.35 | 0.60 | 0.00 | - | 2 | 2 | 37.77% |
| IBKR240920C00170000 | 2024-06-06 10:54AM EDT | 170.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240920P00055000 | 2024-01-24 10:30AM EDT | 55.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 92.58% |
| IBKR240920P00060000 | 2024-04-10 2:49PM EDT | 60.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 2 | 2 | 82.91% |
| IBKR240920P00065000 | 2024-01-31 4:28PM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| IBKR240920P00070000 | 2024-04-25 10:57AM EDT | 70.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 1 | 26 | 60.21% |
| IBKR240920P00075000 | 2024-06-04 11:05AM EDT | 75.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| IBKR240920P00080000 | 2024-06-12 10:27AM EDT | 80.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| IBKR240920P00085000 | 2024-06-17 9:53AM EDT | 85.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| IBKR240920P00090000 | 2024-05-21 1:50PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| IBKR240920P00095000 | 2024-06-13 11:57AM EDT | 95.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| IBKR240920P00100000 | 2024-06-14 10:55AM EDT | 100.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 6.25% |
| IBKR240920P00105000 | 2024-06-11 9:32AM EDT | 105.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| IBKR240920P00110000 | 2024-06-17 3:59PM EDT | 110.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 23 | 102 | 3.13% |
| IBKR240920P00115000 | 2024-06-17 10:20AM EDT | 115.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 7 | 155 | 3.13% |
| IBKR240920P00120000 | 2024-06-14 1:04PM EDT | 120.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 28 | 132 | 0.39% |
| IBKR240920P00125000 | 2024-06-14 12:02PM EDT | 125.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 11 | 439 | 0.00% |
| IBKR240920P00130000 | 2024-06-11 9:30AM EDT | 130.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| IBKR240920P00135000 | 2024-05-07 3:42PM EDT | 135.00 | 15.60 | 13.50 | 15.00 | 0.00 | - | 5 | 7 | 18.84% |
© 2024 Yahoo. Tutti i diritti riservati.