Italia markets open in 4 hours 53 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.279,82 +727,66 (+1,94%) EUR/USD
1,0711 +0,0007 (+0,06%) Bitcoin EUR
62.289,83 -171,40 (-0,27%) CMC Crypto 200
1.438,52 +23,77 (+1,68%)
iShares Core S&P Small-Cap ETF (IJR)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240517C00065000 | 2024-02-08 11:00AM EDT | 65.00 | 39.50 | 42.40 | 43.90 | 0.00 | - | 14 | 24 | 166.46% |
| IJR240517C00070000 | 2023-11-15 4:50PM EDT | 70.00 | 27.80 | 35.40 | 37.80 | 0.00 | - | 26 | 90 | 105.86% |
| IJR240517C00075000 | 2023-11-15 2:14PM EDT | 75.00 | 23.20 | 31.30 | 33.20 | 0.00 | - | 3 | 35 | 109.03% |
| IJR240517C00080000 | 2024-01-09 1:54PM EDT | 80.00 | 26.50 | 24.70 | 27.40 | 0.00 | - | 1 | 0 | 53.13% |
| IJR240517C00085000 | 2024-02-14 11:50AM EDT | 85.00 | 20.85 | 20.40 | 23.30 | 0.00 | - | 1 | 38 | 69.78% |
| IJR240517C00086000 | 2023-09-25 2:10PM EDT | 86.00 | 12.74 | 7.80 | 8.20 | 0.00 | - | 3 | 3 | 0.00% |
| IJR240517C00087000 | 2023-11-07 1:10PM EDT | 87.00 | 9.65 | 13.90 | 15.80 | 0.00 | - | 2 | 2 | 0.00% |
| IJR240517C00088000 | 2024-01-25 1:54PM EDT | 88.00 | 18.60 | 18.80 | 20.30 | 0.00 | - | 1 | 42 | 74.07% |
| IJR240517C00089000 | 2023-12-19 11:16AM EDT | 89.00 | 19.70 | 14.00 | 16.60 | 0.00 | - | 4 | 4 | 0.00% |
| IJR240517C00090000 | 2024-04-15 12:01PM EDT | 90.00 | 15.07 | 15.90 | 16.70 | 0.00 | - | 1 | 179 | 52.95% |
| IJR240517C00091000 | 2024-04-10 3:41PM EDT | 91.00 | 15.32 | 14.90 | 17.00 | 0.00 | - | 1 | 6 | 55.03% |
| IJR240517C00092000 | 2024-04-17 3:08PM EDT | 92.00 | 11.45 | 14.00 | 15.60 | 0.00 | - | 1 | 10 | 62.48% |
| IJR240517C00093000 | 2024-04-01 9:41AM EDT | 93.00 | 17.94 | 12.90 | 14.70 | 0.00 | - | 1 | 21 | 60.79% |
| IJR240517C00094000 | 2024-01-24 11:00AM EDT | 94.00 | 14.00 | 13.60 | 14.60 | 0.00 | - | 1 | 7 | 62.96% |
| IJR240517C00095000 | 2024-04-19 10:19AM EDT | 95.00 | 8.85 | 11.00 | 13.20 | 0.00 | - | 20 | 32 | 60.91% |
| IJR240517C00096000 | 2024-04-19 11:12AM EDT | 96.00 | 8.10 | 10.10 | 11.20 | 0.00 | - | 2 | 28 | 44.63% |
| IJR240517C00097000 | 2024-04-18 11:37AM EDT | 97.00 | 7.50 | 9.10 | 9.90 | 0.00 | - | 8 | 29 | 37.40% |
| IJR240517C00098000 | 2024-04-04 9:41AM EDT | 98.00 | 12.10 | 6.90 | 10.10 | 0.00 | - | 10 | 20 | 49.66% |
| IJR240517C00099000 | 2024-04-10 1:22PM EDT | 99.00 | 7.99 | 7.30 | 9.40 | 0.00 | - | 1 | 19 | 49.61% |
| IJR240517C00100000 | 2024-04-23 2:56PM EDT | 100.00 | 7.00 | 6.50 | 7.70 | +1.60 | +29.63% | 1 | 120 | 38.38% |
| IJR240517C00101000 | 2024-01-25 11:29AM EDT | 101.00 | 8.50 | 7.90 | 8.40 | 0.00 | - | 1 | 19 | 50.15% |
| IJR240517C00102000 | 2024-03-27 9:30AM EDT | 102.00 | 7.30 | 4.60 | 6.90 | 0.00 | - | 1 | 30 | 43.77% |
| IJR240517C00103000 | 2024-04-19 11:42AM EDT | 103.00 | 2.65 | 2.70 | 5.50 | 0.00 | - | 1 | 91 | 35.94% |
| IJR240517C00104000 | 2024-04-23 2:02PM EDT | 104.00 | 3.70 | 3.20 | 3.70 | +1.20 | +48.00% | 1 | 135 | 24.24% |
| IJR240517C00105000 | 2024-04-23 2:34PM EDT | 105.00 | 3.06 | 2.55 | 4.40 | +1.06 | +53.00% | 4 | 247 | 36.16% |
| IJR240517C00106000 | 2024-04-23 3:33PM EDT | 106.00 | 2.25 | 2.00 | 2.40 | +0.55 | +32.35% | 19 | 72 | 22.32% |
| IJR240517C00107000 | 2024-04-23 3:57PM EDT | 107.00 | 1.75 | 1.50 | 2.10 | +0.45 | +34.62% | 3 | 321 | 23.76% |
| IJR240517C00108000 | 2024-04-23 12:53PM EDT | 108.00 | 1.40 | 1.30 | 1.45 | +0.49 | +53.85% | 6 | 252 | 21.29% |
| IJR240517C00109000 | 2024-04-23 1:36PM EDT | 109.00 | 1.05 | 0.05 | 2.60 | +0.45 | +75.00% | 4 | 193 | 35.79% |
| IJR240517C00110000 | 2024-04-23 3:54PM EDT | 110.00 | 0.75 | 0.10 | 0.95 | +0.30 | +66.67% | 148 | 674 | 22.27% |
| IJR240517C00115000 | 2024-04-22 3:26PM EDT | 115.00 | 0.15 | 0.10 | 0.30 | +0.05 | +50.00% | 3 | 494 | 24.22% |
| IJR240517C00120000 | 2024-04-22 10:45AM EDT | 120.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 174 | 23.63% |
| IJR240517C00125000 | 2024-03-28 10:58AM EDT | 125.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 19 | 39.45% |
| IJR240517C00130000 | 2023-12-29 10:54AM EDT | 130.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 5 | 10 | 49.90% |
| IJR240517C00140000 | 2023-12-05 10:47AM EDT | 140.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 1 | 68.16% |
| IJR240517C00145000 | 2024-01-05 3:05PM EDT | 145.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 65.53% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240517P00050000 | 2023-12-21 3:30PM EDT | 50.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 158.98% |
| IJR240517P00055000 | 2024-03-11 11:50AM EDT | 55.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 131.45% |
| IJR240517P00060000 | 2023-11-08 4:28PM EDT | 60.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 115.82% |
| IJR240517P00065000 | 2023-09-26 2:00PM EDT | 65.00 | 0.61 | 0.65 | 0.85 | 0.00 | - | - | 1 | 125.78% |
| IJR240517P00070000 | 2024-03-20 10:22AM EDT | 70.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 94.73% |
| IJR240517P00075000 | 2023-11-03 11:02AM EDT | 75.00 | 0.88 | 0.40 | 0.55 | 0.00 | - | 2 | 73 | 85.35% |
| IJR240517P00080000 | 2024-04-08 1:14PM EDT | 80.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 3 | 19 | 63.18% |
| IJR240517P00085000 | 2024-04-08 1:14PM EDT | 85.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 22 | 51.66% |
| IJR240517P00087000 | 2024-04-01 11:56AM EDT | 87.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 55.08% |
| IJR240517P00088000 | 2024-02-27 2:01PM EDT | 88.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 18 | 21 | 52.54% |
| IJR240517P00089000 | 2023-11-07 12:28PM EDT | 89.00 | 3.20 | 1.45 | 1.80 | 0.00 | - | 1 | 3 | 71.56% |
| IJR240517P00090000 | 2024-03-20 10:27AM EDT | 90.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 5 | 16 | 40.43% |
| IJR240517P00091000 | 2024-03-11 3:16PM EDT | 91.00 | 0.28 | 0.05 | 0.40 | 0.00 | - | 1 | 7 | 42.63% |
| IJR240517P00092000 | 2024-04-11 11:50AM EDT | 92.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 43 | 46 | 44.85% |
| IJR240517P00093000 | 2024-04-17 12:36PM EDT | 93.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 24 | 45.22% |
| IJR240517P00094000 | 2024-04-16 11:31AM EDT | 94.00 | 0.46 | 0.00 | 0.40 | 0.00 | - | 2 | 23 | 35.50% |
| IJR240517P00095000 | 2024-04-18 3:13PM EDT | 95.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 1 | 95 | 39.01% |
| IJR240517P00096000 | 2024-04-22 10:07AM EDT | 96.00 | 0.40 | 0.10 | 1.10 | 0.00 | - | 1 | 43 | 42.63% |
| IJR240517P00097000 | 2024-04-17 9:35AM EDT | 97.00 | 0.60 | 0.00 | 1.10 | 0.00 | - | 1 | 59 | 39.72% |
| IJR240517P00098000 | 2024-04-22 3:11PM EDT | 98.00 | 0.45 | 0.05 | 1.20 | 0.00 | - | 1 | 10 | 38.14% |
| IJR240517P00099000 | 2024-04-22 2:31PM EDT | 99.00 | 0.53 | 0.20 | 0.40 | 0.00 | - | 4 | 98 | 23.49% |
| IJR240517P00100000 | 2024-04-23 2:12PM EDT | 100.00 | 0.41 | 0.30 | 0.50 | -0.34 | -45.33% | 2 | 2,022 | 22.63% |
| IJR240517P00101000 | 2024-04-19 3:24PM EDT | 101.00 | 0.55 | 0.40 | 0.60 | -0.95 | -63.33% | 1 | 1,958 | 21.44% |
| IJR240517P00102000 | 2024-04-22 3:41PM EDT | 102.00 | 1.18 | 0.45 | 1.60 | 0.00 | - | 8 | 183 | 30.08% |
| IJR240517P00103000 | 2024-04-23 12:45PM EDT | 103.00 | 1.00 | 0.70 | 0.95 | -0.70 | -41.18% | 1 | 148 | 19.73% |
| IJR240517P00104000 | 2024-04-23 2:12PM EDT | 104.00 | 1.15 | 0.20 | 1.25 | -1.58 | -57.88% | 2 | 129 | 19.42% |
| IJR240517P00105000 | 2024-04-22 2:39PM EDT | 105.00 | 1.75 | 0.70 | 2.45 | -0.50 | -22.22% | 2 | 168 | 26.93% |
| IJR240517P00106000 | 2024-04-23 3:16PM EDT | 106.00 | 1.93 | 0.35 | 2.05 | -2.57 | -57.11% | 3 | 235 | 18.73% |
| IJR240517P00107000 | 2024-04-18 9:43AM EDT | 107.00 | 5.00 | 2.15 | 2.55 | 0.00 | - | 1 | 40 | 18.24% |
| IJR240517P00108000 | 2024-04-19 1:23PM EDT | 108.00 | 5.70 | 1.75 | 3.20 | 0.00 | - | 4 | 92 | 18.45% |
| IJR240517P00109000 | 2024-04-19 3:41PM EDT | 109.00 | 7.70 | 2.55 | 4.20 | 0.00 | - | 1 | 18 | 21.63% |
| IJR240517P00110000 | 2024-04-22 10:13AM EDT | 110.00 | 6.49 | 3.20 | 5.70 | 0.00 | - | 2 | 141 | 29.83% |
| IJR240517P00115000 | 2024-03-15 9:52AM EDT | 115.00 | 9.60 | 9.80 | 11.20 | 0.00 | - | 10 | 11 | 49.15% |
| IJR240517P00120000 | 2023-12-26 11:37AM EDT | 120.00 | 11.58 | 13.10 | 15.90 | 0.00 | - | - | 0 | 57.69% |
© 2024 Yahoo. Tutti i diritti riservati.