Italia markets close in 5 hours 59 minutes
FTSE MIB
33.567,79 +413,74 (+1,25%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
82,09 +0,55 (+0,67%) Bitcoin EUR
58.353,10 +1.183,06 (+2,07%)
iShares Core S&P Small-Cap ETF (IJR)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240816C00085000 | 2024-02-12 10:32AM EDT | 85.00 | 24.00 | 22.30 | 24.60 | 0.00 | - | 5 | 0 | 63.21% |
| IJR240816C00088000 | 2024-03-18 12:51PM EDT | 88.00 | 20.03 | 15.60 | 16.50 | 0.00 | - | 2 | 2 | 0.00% |
| IJR240816C00090000 | 2024-05-15 12:57PM EDT | 90.00 | 21.90 | 15.40 | 17.40 | 0.00 | - | - | 1 | 38.87% |
| IJR240816C00092000 | 2024-05-31 9:39AM EDT | 92.00 | 18.00 | 14.00 | 17.00 | 0.00 | - | 1 | 1 | 52.91% |
| IJR240816C00094000 | 2024-04-18 1:28PM EDT | 94.00 | 11.44 | 16.80 | 18.80 | 0.00 | - | 1 | 4 | 71.66% |
| IJR240816C00095000 | 2024-03-14 3:00PM EDT | 95.00 | 12.90 | 11.60 | 13.00 | 0.00 | - | 25 | 91 | 36.26% |
| IJR240816C00096000 | 2024-01-23 12:53PM EDT | 96.00 | 13.82 | 11.60 | 14.40 | 0.00 | - | 4 | 4 | 55.01% |
| IJR240816C00097000 | 2024-02-14 12:37PM EDT | 97.00 | 12.20 | 11.00 | 13.50 | 0.00 | - | 2 | 2 | 53.13% |
| IJR240816C00098000 | 2024-06-14 10:14AM EDT | 98.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IJR240816C00099000 | 2024-06-25 9:30AM EDT | 99.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR240816C00100000 | 2024-06-21 11:22AM EDT | 100.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IJR240816C00101000 | 2024-06-26 2:17PM EDT | 101.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IJR240816C00102000 | 2024-06-26 1:25PM EDT | 102.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IJR240816C00103000 | 2024-06-28 10:04AM EDT | 103.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR240816C00104000 | 2024-06-25 9:45AM EDT | 104.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IJR240816C00105000 | 2024-06-28 10:39AM EDT | 105.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| IJR240816C00106000 | 2024-06-28 9:35AM EDT | 106.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IJR240816C00107000 | 2024-06-27 10:39AM EDT | 107.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IJR240816C00108000 | 2024-06-28 3:02PM EDT | 108.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IJR240816C00109000 | 2024-06-28 11:40AM EDT | 109.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| IJR240816C00110000 | 2024-06-28 2:41PM EDT | 110.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IJR240816C00111000 | 2024-06-28 1:32PM EDT | 111.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| IJR240816C00112000 | 2024-06-28 1:38PM EDT | 112.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IJR240816C00113000 | 2024-06-28 2:07PM EDT | 113.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| IJR240816C00114000 | 2024-06-27 11:47AM EDT | 114.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IJR240816C00115000 | 2024-06-27 3:58PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| IJR240816C00120000 | 2024-06-03 9:49AM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IJR240816C00125000 | 2024-05-13 3:11PM EDT | 125.00 | 0.34 | 0.05 | 0.40 | 0.00 | - | 3 | 41 | 30.25% |
| IJR240816C00130000 | 2024-04-29 2:56PM EDT | 130.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 12 | 23 | 37.57% |
| IJR240816C00135000 | 2024-02-15 12:51PM EDT | 135.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 57.42% |
| IJR240816C00140000 | 2024-04-01 9:30AM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IJR240816C00145000 | 2023-12-28 1:09PM EDT | 145.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 1 | 52.39% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240816P00055000 | 2023-12-29 3:47PM EDT | 55.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 93.07% |
| IJR240816P00080000 | 2024-02-07 4:08PM EDT | 80.00 | 0.65 | 0.10 | 2.00 | 0.00 | - | 1 | 2 | 63.77% |
| IJR240816P00085000 | 2024-04-02 12:50PM EDT | 85.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | 1 | 4 | 41.70% |
| IJR240816P00087000 | 2024-05-08 10:32AM EDT | 87.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 3 | 30 | 35.89% |
| IJR240816P00088000 | 2024-04-17 11:05AM EDT | 88.00 | 0.90 | 0.10 | 0.50 | 0.00 | - | - | 1 | 38.53% |
| IJR240816P00090000 | 2024-05-31 10:19AM EDT | 90.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 5 | 35.01% |
| IJR240816P00091000 | 2024-06-11 3:50PM EDT | 91.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IJR240816P00092000 | 2024-04-18 11:53AM EDT | 92.00 | 1.25 | 0.15 | 0.55 | 0.00 | - | 20 | 50 | 32.30% |
| IJR240816P00093000 | 2024-06-14 2:54PM EDT | 93.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| IJR240816P00095000 | 2024-06-27 1:05PM EDT | 95.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IJR240816P00096000 | 2024-06-10 9:31AM EDT | 96.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IJR240816P00097000 | 2024-06-25 12:17PM EDT | 97.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IJR240816P00098000 | 2024-06-28 3:18PM EDT | 98.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IJR240816P00099000 | 2024-06-14 10:53AM EDT | 99.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| IJR240816P00100000 | 2024-06-27 12:07PM EDT | 100.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IJR240816P00101000 | 2024-06-14 1:02PM EDT | 101.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IJR240816P00102000 | 2024-06-25 11:06AM EDT | 102.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IJR240816P00103000 | 2024-06-24 11:18AM EDT | 103.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IJR240816P00104000 | 2024-06-26 1:10PM EDT | 104.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IJR240816P00105000 | 2024-06-24 1:15PM EDT | 105.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| IJR240816P00106000 | 2024-06-28 1:29PM EDT | 106.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| IJR240816P00107000 | 2024-06-18 2:23PM EDT | 107.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR240816P00108000 | 2024-06-27 3:53PM EDT | 108.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR240816P00109000 | 2024-06-14 2:54PM EDT | 109.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| IJR240816P00110000 | 2024-06-27 3:46PM EDT | 110.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR240816P00111000 | 2024-04-02 11:11AM EDT | 111.00 | 6.10 | 5.00 | 6.70 | 0.00 | - | 1 | 4 | 26.83% |
| IJR240816P00112000 | 2024-04-11 11:55AM EDT | 112.00 | 7.80 | 3.20 | 6.50 | 0.00 | - | 3 | 4 | 20.03% |
| IJR240816P00113000 | 2024-04-08 11:04AM EDT | 113.00 | 6.70 | 6.40 | 6.70 | 0.00 | - | 1 | 2 | 14.23% |
| IJR240816P00115000 | 2024-05-15 10:15AM EDT | 115.00 | 5.90 | 10.60 | 10.80 | 0.00 | - | 2 | 10 | 35.86% |
| IJR240816P00120000 | 2023-12-28 12:45PM EDT | 120.00 | 11.70 | 13.10 | 15.50 | 0.00 | - | - | 2 | 42.41% |
| IJR240816P00125000 | 2023-12-28 12:10PM EDT | 125.00 | 15.70 | 17.70 | 20.70 | 0.00 | - | - | 3 | 52.00% |
© 2024 Yahoo. Tutti i diritti riservati.