Italia markets close in 1 hour 47 minutes
FTSE MIB
33.259,57 +351,52 (+1,07%) Dow Jones
38.932,79 +154,69 (+0,40%) Nasdaq
17.845,64 -11,38 (-0,06%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,53 +0,20 (+0,25%) Bitcoin EUR
60.220,48 -649,02 (-1,07%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR260116C00040000 | 2024-02-13 3:09PM EDT | 40.00 | 64.00 | 69.00 | 74.00 | 0.00 | - | 3 | 6 | 0.00% |
| IBKR260116C00045000 | 2024-03-07 10:40AM EDT | 45.00 | 69.00 | 69.90 | 74.00 | 0.00 | - | 3 | 6 | 0.00% |
| IBKR260116C00055000 | 2024-05-29 9:37AM EDT | 55.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IBKR260116C00060000 | 2024-04-15 1:40PM EDT | 60.00 | 56.62 | 64.00 | 68.50 | 0.00 | - | 4 | 6 | 58.70% |
| IBKR260116C00065000 | 2024-03-01 4:24PM EDT | 65.00 | 52.35 | 52.70 | 55.00 | 0.00 | - | 1 | 2 | 0.00% |
| IBKR260116C00070000 | 2024-06-17 11:12AM EDT | 70.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | - | 32 | 0.00% |
| IBKR260116C00075000 | 2024-06-10 10:38AM EDT | 75.00 | 56.12 | 0.00 | 0.00 | 0.00 | - | 1 | 500 | 0.00% |
| IBKR260116C00080000 | 2024-05-16 1:23PM EDT | 80.00 | 48.41 | 45.00 | 50.00 | 0.00 | - | 1 | 3 | 50.04% |
| IBKR260116C00085000 | 2024-06-12 3:23PM EDT | 85.00 | 45.59 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| IBKR260116C00090000 | 2024-06-11 9:38AM EDT | 90.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 0.00% |
| IBKR260116C00095000 | 2024-06-10 12:58PM EDT | 95.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| IBKR260116C00100000 | 2024-06-12 11:28AM EDT | 100.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 0.00% |
| IBKR260116C00105000 | 2024-05-28 9:51AM EDT | 105.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| IBKR260116C00110000 | 2024-06-04 12:11PM EDT | 110.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| IBKR260116C00115000 | 2024-06-10 2:18PM EDT | 115.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| IBKR260116C00120000 | 2024-05-31 11:26AM EDT | 120.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| IBKR260116C00125000 | 2024-06-17 2:18PM EDT | 125.00 | 19.47 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.78% |
| IBKR260116C00130000 | 2024-06-17 2:59PM EDT | 130.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 1.56% |
| IBKR260116C00135000 | 2024-05-28 2:40PM EDT | 135.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| IBKR260116C00140000 | 2024-05-28 1:54PM EDT | 140.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 3.13% |
| IBKR260116C00145000 | 2024-05-24 1:45PM EDT | 145.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| IBKR260116C00150000 | 2024-06-14 9:59AM EDT | 150.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 3.13% |
| IBKR260116C00155000 | 2024-04-30 2:50PM EDT | 155.00 | 7.90 | 11.00 | 12.70 | 0.00 | - | 1 | 24 | 38.69% |
| IBKR260116C00160000 | 2024-04-19 11:39AM EDT | 160.00 | 6.00 | 8.30 | 9.00 | 0.00 | - | 1 | 2 | 34.02% |
| IBKR260116C00165000 | 2024-06-06 2:35PM EDT | 165.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 41 | 53 | 6.25% |
| IBKR260116C00170000 | 2024-05-31 1:03PM EDT | 170.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| IBKR260116C00180000 | 2024-06-12 10:25AM EDT | 180.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR260116P00040000 | 2024-04-24 9:50AM EDT | 40.00 | 0.40 | 0.20 | 1.00 | 0.00 | - | 10 | 142 | 54.10% |
| IBKR260116P00045000 | 2024-05-28 3:45PM EDT | 45.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 13 | 70 | 12.50% |
| IBKR260116P00050000 | 2024-01-29 4:18PM EDT | 50.00 | 1.13 | 0.65 | 1.25 | 0.00 | - | 50 | 50 | 46.30% |
| IBKR260116P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 12.50% |
| IBKR260116P00060000 | 2024-04-17 10:10AM EDT | 60.00 | 1.60 | 0.40 | 2.25 | 0.00 | - | 10 | 14 | 43.93% |
| IBKR260116P00065000 | 2024-05-09 10:07AM EDT | 65.00 | 1.50 | 0.55 | 2.20 | 0.00 | - | 1 | 37 | 39.49% |
| IBKR260116P00070000 | 2024-05-10 3:55PM EDT | 70.00 | 1.80 | 1.15 | 1.90 | 0.00 | - | 15 | 96 | 34.18% |
| IBKR260116P00075000 | 2024-06-17 9:30AM EDT | 75.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 5 | 257 | 6.25% |
| IBKR260116P00080000 | 2024-05-10 3:55PM EDT | 80.00 | 2.95 | 2.05 | 2.80 | 0.00 | - | 37 | 133 | 30.85% |
| IBKR260116P00085000 | 2024-06-17 9:30AM EDT | 85.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 5 | 348 | 6.25% |
| IBKR260116P00090000 | 2024-06-13 9:30AM EDT | 90.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 5 | 310 | 6.25% |
| IBKR260116P00095000 | 2024-04-23 11:45AM EDT | 95.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 3.13% |
| IBKR260116P00100000 | 2024-06-12 9:35AM EDT | 100.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| IBKR260116P00105000 | 2024-03-19 11:41AM EDT | 105.00 | 12.20 | 11.40 | 12.00 | 0.00 | - | 1 | 3 | 33.52% |
| IBKR260116P00110000 | 2024-05-30 9:32AM EDT | 110.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 1.56% |
| IBKR260116P00115000 | 2024-03-25 10:19AM EDT | 115.00 | 16.90 | 13.60 | 14.20 | 0.00 | - | 1 | 2 | 28.73% |
| IBKR260116P00120000 | 2024-05-06 2:59PM EDT | 120.00 | 13.99 | 11.10 | 12.30 | 0.00 | - | 1 | 1 | 21.00% |
| IBKR260116P00125000 | 2024-05-24 12:50PM EDT | 125.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBKR260116P00140000 | 2024-05-24 1:39PM EDT | 140.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.