Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.801,53 +117,53 (+0,19%)
iShares 3-7 Year Treasury Bond ETF (IEI)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI250117C00090000 | 2024-05-15 2:28PM EDT | 90.00 | 26.60 | 25.40 | 29.10 | 0.00 | - | - | 35 | 38.22% |
| IEI250117C00101000 | 2024-05-06 10:36AM EDT | 101.00 | 15.28 | 14.30 | 18.10 | 0.00 | - | 2 | 5 | 26.28% |
| IEI250117C00106000 | 2024-05-22 12:49PM EDT | 106.00 | 10.68 | 9.90 | 13.70 | 0.00 | - | - | 2 | 22.91% |
| IEI250117C00110000 | 2024-01-23 4:36PM EDT | 110.00 | 8.80 | 7.30 | 8.10 | 0.00 | - | 2 | 2 | 13.20% |
| IEI250117C00111000 | 2024-05-06 10:36AM EDT | 111.00 | 5.93 | 5.00 | 8.60 | 0.00 | - | 2 | 5 | 16.79% |
| IEI250117C00112000 | 2024-05-22 12:49PM EDT | 112.00 | 5.13 | 4.50 | 8.10 | 0.00 | - | - | 2 | 17.07% |
| IEI250117C00113000 | 2024-05-08 12:11PM EDT | 113.00 | 4.23 | 3.80 | 4.50 | 0.00 | - | 2 | 20 | 8.06% |
| IEI250117C00114000 | 2024-04-18 9:53AM EDT | 114.00 | 3.10 | 3.40 | 4.00 | 0.00 | - | - | 1 | 8.42% |
| IEI250117C00115000 | 2024-05-06 3:48PM EDT | 115.00 | 2.95 | 2.90 | 3.70 | 0.00 | - | 1 | 5 | 9.16% |
| IEI250117C00116000 | 2024-05-07 3:11PM EDT | 116.00 | 2.52 | 0.50 | 4.70 | 0.00 | - | 7 | 39 | 13.39% |
| IEI250117C00117000 | 2024-06-07 11:13AM EDT | 117.00 | 1.75 | 2.00 | 2.40 | 0.00 | - | 37 | 53 | 8.19% |
| IEI250117C00118000 | 2024-06-13 2:50PM EDT | 118.00 | 1.45 | 1.50 | 1.90 | 0.00 | - | 9 | 37 | 7.90% |
| IEI250117C00119000 | 2024-06-14 2:19PM EDT | 119.00 | 1.21 | 1.15 | 1.45 | +0.05 | +4.31% | 5 | 346 | 7.58% |
| IEI250117C00120000 | 2024-05-29 2:43PM EDT | 120.00 | 0.55 | 0.85 | 1.15 | 0.00 | - | 1 | 302 | 7.54% |
| IEI250117C00122000 | 2024-05-08 9:53AM EDT | 122.00 | 0.53 | 0.25 | 0.55 | 0.00 | - | - | 6 | 6.87% |
| IEI250117C00123000 | 2024-05-08 9:51AM EDT | 123.00 | 0.43 | 0.15 | 0.45 | 0.00 | - | 6 | 0 | 7.08% |
| IEI250117C00124000 | 2024-04-08 11:00AM EDT | 124.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 8 | 0 | 7.45% |
| IEI250117C00135000 | 2023-12-04 1:48PM EDT | 135.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 0 | 14.19% |
| IEI250117C00138000 | 2023-12-21 12:28PM EDT | 138.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 12.28% |
| IEI250117C00139000 | 2023-12-21 12:31PM EDT | 139.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 133 | 131 | 12.70% |
| IEI250117C00140000 | 2023-12-21 12:57PM EDT | 140.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 19 | 31 | 13.09% |
| IEI250117C00142000 | 2023-12-05 4:38PM EDT | 142.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 10 | 13.89% |
| IEI250117C00144000 | 2023-12-19 12:27PM EDT | 144.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 6 | 13.75% |
| IEI250117C00145000 | 2023-12-26 11:09AM EDT | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 14.11% |
| IEI250117C00150000 | 2023-12-14 11:15AM EDT | 150.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 3 | 15.87% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IEI250117P00093000 | 2023-11-24 12:21PM EDT | 93.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 14.36% |
| IEI250117P00094000 | 2023-11-28 4:47PM EDT | 94.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 13.77% |
| IEI250117P00095000 | 2023-11-28 4:46PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 13.18% |
| IEI250117P00096000 | 2023-11-28 1:13PM EDT | 96.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 12.57% |
| IEI250117P00097000 | 2023-12-07 4:05PM EDT | 97.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 11.96% |
| IEI250117P00098000 | 2024-01-25 2:38PM EDT | 98.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 11.38% |
| IEI250117P00099000 | 2024-01-25 2:38PM EDT | 99.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 10.79% |
| IEI250117P00100000 | 2024-04-16 10:06AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 10.21% |
| IEI250117P00101000 | 2024-01-25 10:58AM EDT | 101.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 10.38% |
| IEI250117P00102000 | 2024-02-07 1:09PM EDT | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 9.06% |
| IEI250117P00103000 | 2024-01-02 12:40PM EDT | 103.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 9.16% |
| IEI250117P00104000 | 2023-12-29 4:23PM EDT | 104.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 8 | 9.07% |
| IEI250117P00105000 | 2024-02-22 4:17PM EDT | 105.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 19 | 7.92% |
| IEI250117P00106000 | 2024-02-01 3:50PM EDT | 106.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 7.79% |
| IEI250117P00107000 | 2024-01-09 12:32PM EDT | 107.00 | 0.05 | 0.10 | 0.25 | 0.00 | - | 2 | 4 | 7.53% |
| IEI250117P00108000 | 2024-05-20 12:48PM EDT | 108.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 5.57% |
| IEI250117P00110000 | 2024-02-20 1:49PM EDT | 110.00 | 0.47 | 0.30 | 0.45 | 0.00 | - | - | 1 | 6.57% |
| IEI250117P00112000 | 2024-04-25 9:30AM EDT | 112.00 | 1.00 | 0.35 | 0.55 | 0.00 | - | 2 | 8 | 5.40% |
| IEI250117P00113000 | 2024-04-18 11:08AM EDT | 113.00 | 1.15 | 0.55 | 0.80 | 0.00 | - | - | 20 | 5.42% |
| IEI250117P00114000 | 2024-06-14 11:31AM EDT | 114.00 | 0.60 | 0.40 | 0.60 | -0.95 | -61.29% | 4 | 5 | 3.78% |
| IEI250117P00115000 | 2024-05-01 9:51AM EDT | 115.00 | 2.25 | 1.15 | 1.45 | 0.00 | - | 1 | 45 | 5.24% |
| IEI250117P00116000 | 2024-05-02 9:58AM EDT | 116.00 | 2.55 | 1.70 | 2.00 | 0.00 | - | - | 10 | 5.45% |
| IEI250117P00117000 | 2024-06-07 11:13AM EDT | 117.00 | 2.55 | 1.50 | 1.85 | 0.00 | - | 36 | 7 | 3.38% |
| IEI250117P00118000 | 2024-02-29 12:55PM EDT | 118.00 | 2.95 | 2.45 | 2.85 | 0.00 | - | 2 | 0 | 4.36% |
| IEI250117P00120000 | 2024-02-29 12:53PM EDT | 120.00 | 4.45 | 2.00 | 6.50 | 0.00 | - | 2 | 0 | 11.37% |
| IEI250117P00122000 | 2023-11-28 2:33PM EDT | 122.00 | 7.50 | 4.50 | 5.10 | 0.00 | - | - | 0 | 0.00% |
| IEI250117P00125000 | 2024-02-29 12:52PM EDT | 125.00 | 9.44 | 7.00 | 11.30 | 0.00 | - | - | 0 | 15.16% |
| IEI250117P00128000 | 2024-05-02 11:47AM EDT | 128.00 | 14.09 | 11.50 | 15.40 | 0.00 | - | - | 0 | 21.16% |
| IEI250117P00133000 | 2024-05-02 11:47AM EDT | 133.00 | 19.11 | 16.50 | 20.40 | 0.00 | - | - | 0 | 24.90% |
| IEI250117P00140000 | 2023-11-28 2:46PM EDT | 140.00 | 25.44 | 20.50 | 25.00 | 0.00 | - | - | 0 | 19.13% |
| IEI250117P00150000 | 2023-11-28 2:43PM EDT | 150.00 | 35.54 | 30.50 | 35.00 | 0.00 | - | - | 0 | 23.90% |
| IEI250117P00160000 | 2024-02-29 12:55PM EDT | 160.00 | 44.95 | 42.00 | 46.50 | 0.00 | - | - | 0 | 36.57% |
© 2024 Yahoo. Tutti i diritti riservati.