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
62.140,39 +299,36 (+0,48%)
iShares Expanded Tech Sector ETF (IGM)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IGM240621C00066580 | 2024-03-20 10:04AM EDT | 66.58 | 20.15 | 13.60 | 14.60 | 0.00 | - | 24 | 6 | 0.00% |
| IGM240621C00067410 | 2024-03-18 12:08AM EDT | 67.41 | 4.13 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621C00068240 | 2024-03-20 10:06AM EDT | 68.24 | 18.49 | 11.60 | 13.10 | 0.00 | - | 60 | 60 | 0.00% |
| IGM240621C00069910 | 2024-05-17 2:19PM EDT | 69.91 | 17.90 | 23.30 | 25.30 | 0.00 | - | 1 | 1 | 104.69% |
| IGM240621C00071580 | 2024-03-18 12:08AM EDT | 71.58 | 5.72 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621C00072410 | 2024-05-03 10:16AM EDT | 72.41 | 11.60 | 14.10 | 15.90 | 0.00 | - | 1 | 1 | 0.00% |
| IGM240621C00073240 | 2024-05-24 3:34PM EDT | 73.24 | 17.30 | 20.50 | 21.80 | 0.00 | - | 48 | 48 | 115.82% |
| IGM240621C00074080 | 2024-05-17 2:18PM EDT | 74.08 | 13.10 | 19.70 | 21.80 | 0.00 | - | 1 | 1 | 142.29% |
| IGM240621C00076580 | 2024-06-05 2:03PM EDT | 76.58 | 13.80 | 17.20 | 18.30 | 0.00 | - | 36 | 23 | 92.97% |
| IGM240621C00078240 | 2024-03-19 1:01PM EDT | 78.24 | 9.38 | 5.20 | 6.70 | 0.00 | - | 2 | 10 | 0.00% |
| IGM240621C00079080 | 2024-03-18 12:08AM EDT | 79.08 | 2.50 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621C00079910 | 2024-06-05 11:41AM EDT | 79.91 | 10.00 | 13.10 | 15.20 | 0.00 | - | 36 | 0 | 118.95% |
| IGM240621C00080740 | 2024-04-22 10:12AM EDT | 80.74 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGM240621C00081580 | 2024-05-16 10:30AM EDT | 81.58 | 7.30 | 12.10 | 13.20 | 0.00 | - | 1 | 0 | 58.40% |
| IGM240621C00082410 | 2024-06-11 10:34AM EDT | 82.41 | 7.97 | 11.40 | 12.70 | 0.00 | - | 1 | 1 | 73.83% |
| IGM240621C00083240 | 2024-06-12 10:11AM EDT | 83.24 | 9.55 | 10.10 | 11.40 | 0.00 | - | 2 | 5 | 78.71% |
| IGM240621C00085000 | 2024-05-03 9:45AM EDT | 85.00 | 1.75 | 2.55 | 3.70 | 0.00 | - | 1 | 3 | 0.00% |
| IGM240621C00085830 | 2024-06-12 10:11AM EDT | 85.83 | 7.45 | 7.10 | 9.20 | 0.00 | - | 2 | 1 | 78.32% |
| IGM240621C00086670 | 2024-04-19 12:54PM EDT | 86.67 | 0.50 | 2.15 | 3.30 | 0.00 | - | 5 | 5 | 0.00% |
| IGM240621C00087500 | 2024-06-12 10:12AM EDT | 87.50 | 5.80 | 6.30 | 7.10 | 0.00 | - | 2 | 40 | 52.98% |
| IGM240621C00088330 | 2024-05-30 10:35AM EDT | 88.33 | 1.50 | 5.50 | 6.60 | 0.00 | - | 2 | 62 | 59.13% |
| IGM240621C00089170 | 2024-05-23 3:46PM EDT | 89.17 | 1.51 | 4.70 | 6.30 | 0.00 | - | 20 | 21 | 68.41% |
| IGM240621C00090000 | 2024-06-12 10:13AM EDT | 90.00 | 3.40 | 3.90 | 4.70 | 0.00 | - | 54 | 2,175 | 41.50% |
| IGM240621C00090830 | 2024-06-12 10:30AM EDT | 90.83 | 2.50 | 3.00 | 3.90 | -0.25 | -9.09% | 1 | 4 | 37.11% |
| IGM240621C00091670 | 2024-05-15 1:53PM EDT | 91.67 | 0.60 | 2.30 | 3.00 | 0.00 | - | - | 1 | 29.88% |
| IGM240621C00399460 | 2023-11-28 10:55AM EDT | 399.46 | 44.45 | 62.60 | 70.90 | 0.00 | - | - | 4 | 2,227.05% |
| IGM240621C00400000 | 2023-11-28 10:55AM EDT | 400.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| IGM240621C00404460 | 2024-01-16 1:12AM EDT | 404.46 | 24.80 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621C00405000 | 2023-11-08 1:15PM EDT | 405.00 | 24.80 | 39.00 | 48.70 | 0.00 | - | - | 1 | 1,640.33% |
| IGM240621C00409460 | 2023-12-04 4:09PM EDT | 409.46 | 32.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IGM240621C00410000 | 2023-12-04 4:09PM EDT | 410.00 | 32.27 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| IGM240621C00429460 | 2023-12-14 11:36AM EDT | 429.46 | 34.30 | 37.00 | 44.80 | 0.00 | - | - | 1 | 1,597.02% |
| IGM240621C00430000 | 2023-12-14 11:36AM EDT | 430.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IGM240621C00439460 | 2024-02-08 12:27PM EDT | 439.46 | 68.12 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| IGM240621C00440000 | 2023-12-15 12:30PM EDT | 440.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| IGM240621C00459460 | 2024-01-31 11:27AM EDT | 459.46 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| IGM240621C00460000 | 2023-12-13 10:46AM EDT | 460.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| IGM240621C00469460 | 2023-12-13 4:59PM EDT | 469.46 | 10.93 | 12.00 | 20.00 | 0.00 | - | - | 2 | 1,100.34% |
| IGM240621C00470000 | 2023-12-13 4:59PM EDT | 470.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| IGM240621C00474460 | 2023-12-29 12:04PM EDT | 474.46 | 14.98 | 27.00 | 35.50 | 0.00 | - | 3 | 3 | 1,429.20% |
| IGM240621C00479460 | 2024-02-29 4:58PM EDT | 479.46 | 41.99 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| IGM240621C00480000 | 2023-12-13 3:04PM EDT | 480.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| IGM240621C00499460 | 2024-01-25 1:17PM EDT | 499.46 | 17.87 | 22.00 | 29.00 | 0.00 | - | 1 | 2 | 1,327.69% |
| IGM240621C00515000 | 2024-02-26 3:23PM EDT | 515.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IGM240621P00059080 | 2024-03-18 12:08AM EDT | 59.08 | 3.38 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00059910 | 2024-03-18 12:08AM EDT | 59.91 | 1.52 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00061580 | 2024-03-18 12:08AM EDT | 61.58 | 1.82 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00063240 | 2024-03-18 12:08AM EDT | 63.24 | 1.58 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00064910 | 2024-03-18 12:08AM EDT | 64.91 | 1.40 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00066580 | 2024-03-18 12:08AM EDT | 66.58 | 1.72 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00067410 | 2024-03-18 12:08AM EDT | 67.41 | 4.30 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00073240 | 2024-02-23 10:31AM EDT | 73.24 | 0.73 | 0.00 | 1.55 | 0.00 | - | - | 0 | 153.32% |
| IGM240621P00079910 | 2024-03-22 3:17PM EDT | 79.91 | 1.20 | 1.90 | 3.70 | 0.00 | - | 6 | 6 | 180.08% |
| IGM240621P00081580 | 2024-05-08 2:48PM EDT | 81.58 | 0.70 | 0.00 | 1.90 | 0.00 | - | 60 | 60 | 108.30% |
| IGM240621P00085000 | 2024-05-31 12:37PM EDT | 85.00 | 0.90 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 84.67% |
| IGM240621P00088330 | 2024-03-01 2:14PM EDT | 88.33 | 3.83 | 2.75 | 5.00 | 0.00 | - | - | 6 | 136.72% |
| IGM240621P00089170 | 2024-05-30 10:43AM EDT | 89.17 | 2.00 | 0.00 | 1.85 | 0.00 | - | 20 | 20 | 58.11% |
| IGM240621P00354460 | 2024-01-16 1:12AM EDT | 354.46 | 20.30 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00355000 | 2023-10-30 10:57AM EDT | 355.00 | 20.30 | 1.35 | 8.50 | 0.00 | - | 1 | 1 | 0.00% |
| IGM240621P00359460 | 2024-01-16 1:12AM EDT | 359.46 | 9.10 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00360000 | 2023-11-10 4:50PM EDT | 360.00 | 9.10 | 1.95 | 8.80 | 0.00 | - | 5 | 0 | 0.00% |
| IGM240621P00369460 | 2024-01-16 1:12AM EDT | 369.46 | 10.90 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00370000 | 2023-11-10 2:41PM EDT | 370.00 | 10.90 | 4.50 | 9.60 | 0.00 | - | - | 1 | 0.00% |
| IGM240621P00379460 | 2024-01-16 1:12AM EDT | 379.46 | 9.50 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00380000 | 2023-11-20 1:57PM EDT | 380.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IGM240621P00389460 | 2023-12-14 11:39AM EDT | 389.46 | 8.40 | 1.00 | 7.10 | 0.00 | - | - | 1 | 0.00% |
| IGM240621P00390000 | 2023-12-14 11:39AM EDT | 390.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IGM240621P00399460 | 2023-12-14 11:39AM EDT | 399.46 | 10.30 | 1.90 | 10.10 | 0.00 | - | - | 0 | 0.00% |
| IGM240621P00400000 | 2023-12-14 11:39AM EDT | 400.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGM240621P00404460 | 2024-01-16 1:12AM EDT | 404.46 | 25.80 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00405000 | 2023-11-08 1:15PM EDT | 405.00 | 25.80 | 10.10 | 16.80 | 0.00 | - | - | 1 | 0.00% |
| IGM240621P00439460 | 2024-02-23 10:31AM EDT | 439.46 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGM240621P00479460 | 2024-02-27 1:50PM EDT | 479.46 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IGM240621P00530000 | 2024-03-01 2:14PM EDT | 530.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.