Italia markets close in 1 hour 58 minutes
FTSE MIB
33.269,25 +361,20 (+1,10%) Dow Jones
38.790,99 +12,89 (+0,03%) Nasdaq
17.868,19 +11,17 (+0,06%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,56 +0,23 (+0,29%) Bitcoin EUR
60.448,99 -716,38 (-1,17%)
Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:32AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR250117C00045000 | 2024-02-22 3:27PM EDT | 45.00 | 64.15 | 63.00 | 68.00 | 0.00 | - | 2 | 2 | 0.00% |
| IBKR250117C00050000 | 2024-05-08 9:58AM EDT | 50.00 | 71.60 | 73.10 | 77.10 | 0.00 | - | 1 | 1 | 107.02% |
| IBKR250117C00055000 | 2024-02-02 1:05PM EDT | 55.00 | 44.30 | 57.00 | 60.50 | 0.00 | - | 1 | 6 | 0.00% |
| IBKR250117C00060000 | 2024-04-19 12:24PM EDT | 60.00 | 53.12 | 63.50 | 67.40 | 0.00 | - | 2 | 8 | 90.77% |
| IBKR250117C00065000 | 2024-03-01 4:23PM EDT | 65.00 | 48.90 | 47.70 | 52.50 | 0.00 | - | 1 | 1 | 0.00% |
| IBKR250117C00070000 | 2024-01-17 10:49AM EDT | 70.00 | 23.70 | 38.90 | 42.00 | 0.00 | - | 1 | 13 | 0.00% |
| IBKR250117C00075000 | 2024-04-18 2:14PM EDT | 75.00 | 38.60 | 49.40 | 53.40 | 0.00 | - | 7 | 59 | 72.72% |
| IBKR250117C00080000 | 2024-05-16 1:23PM EDT | 80.00 | 46.58 | 41.00 | 44.90 | 0.00 | - | 1 | 70 | 58.15% |
| IBKR250117C00085000 | 2024-05-29 12:48PM EDT | 85.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| IBKR250117C00090000 | 2024-06-12 10:12AM EDT | 90.00 | 33.84 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| IBKR250117C00095000 | 2024-06-12 11:29AM EDT | 95.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| IBKR250117C00100000 | 2024-06-17 2:46PM EDT | 100.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| IBKR250117C00105000 | 2024-05-22 2:18PM EDT | 105.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 5 | 159 | 0.00% |
| IBKR250117C00110000 | 2024-06-17 1:38PM EDT | 110.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 439 | 0.00% |
| IBKR250117C00115000 | 2024-06-14 3:45PM EDT | 115.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 16 | 75 | 0.00% |
| IBKR250117C00120000 | 2024-06-17 11:30AM EDT | 120.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 0.00% |
| IBKR250117C00125000 | 2024-06-17 1:25PM EDT | 125.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 1.56% |
| IBKR250117C00130000 | 2024-06-14 2:30PM EDT | 130.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 3.13% |
| IBKR250117C00135000 | 2024-06-11 9:47AM EDT | 135.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 3.13% |
| IBKR250117C00140000 | 2024-05-21 3:30PM EDT | 140.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| IBKR250117C00145000 | 2024-06-05 9:40AM EDT | 145.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| IBKR250117C00150000 | 2024-05-22 2:29PM EDT | 150.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 6.25% |
| IBKR250117C00155000 | 2024-06-06 3:18PM EDT | 155.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| IBKR250117C00160000 | 2024-06-12 9:32AM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| IBKR250117C00165000 | 2024-05-03 12:42PM EDT | 165.00 | 1.45 | 1.45 | 1.65 | 0.00 | - | 2 | 3 | 31.97% |
| IBKR250117C00170000 | 2024-05-02 12:18PM EDT | 170.00 | 1.05 | 1.10 | 1.35 | 0.00 | - | 1 | 28 | 32.34% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR250117P00040000 | 2024-05-20 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 25.00% |
| IBKR250117P00045000 | 2024-01-23 2:05PM EDT | 45.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 3 | 25 | 76.17% |
| IBKR250117P00050000 | 2024-04-15 10:57AM EDT | 50.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 473 | 60.84% |
| IBKR250117P00055000 | 2024-06-06 1:34PM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 25.00% |
| IBKR250117P00060000 | 2024-06-10 10:05AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 25.00% |
| IBKR250117P00065000 | 2024-04-26 1:09PM EDT | 65.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 40 | 50.07% |
| IBKR250117P00070000 | 2024-05-30 9:57AM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 100 | 148 | 12.50% |
| IBKR250117P00075000 | 2024-05-09 9:30AM EDT | 75.00 | 0.58 | 0.25 | 0.85 | 0.00 | - | 1 | 59 | 41.19% |
| IBKR250117P00080000 | 2024-06-12 9:33AM EDT | 80.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| IBKR250117P00085000 | 2024-06-13 12:44PM EDT | 85.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| IBKR250117P00090000 | 2024-06-12 11:03AM EDT | 90.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 19 | 24 | 6.25% |
| IBKR250117P00095000 | 2024-05-20 3:09PM EDT | 95.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| IBKR250117P00100000 | 2024-06-12 3:20PM EDT | 100.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 6.25% |
| IBKR250117P00105000 | 2024-06-17 1:27PM EDT | 105.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 3.13% |
| IBKR250117P00110000 | 2024-06-17 1:27PM EDT | 110.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
| IBKR250117P00115000 | 2024-06-06 10:04AM EDT | 115.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 1.56% |
| IBKR250117P00120000 | 2024-06-12 9:33AM EDT | 120.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.20% |
| IBKR250117P00125000 | 2024-05-24 2:17PM EDT | 125.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| IBKR250117P00130000 | 2024-06-12 9:36AM EDT | 130.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| IBKR250117P00135000 | 2024-05-24 1:41PM EDT | 135.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBKR250117P00140000 | 2024-06-11 2:39PM EDT | 140.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IBKR250117P00150000 | 2024-05-29 1:33PM EDT | 150.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.