Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.547,55 +599,58 (+1,02%)
iShares U.S. Aerospace & Defense ETF (ITA)
Cboe US - Cboe US 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240517C00115000 | 2024-03-15 3:52PM EDT | 115.00 | 13.33 | 11.80 | 14.80 | 0.00 | - | - | 5 | 33.50% |
| ITA240517C00117000 | 2024-04-25 12:17PM EDT | 117.00 | 10.70 | 11.10 | 14.30 | 0.00 | - | 1 | 4 | 53.00% |
| ITA240517C00120000 | 2024-04-18 11:02AM EDT | 120.00 | 9.14 | 8.80 | 10.90 | 0.00 | - | - | 1 | 40.09% |
| ITA240517C00121000 | 2024-04-15 2:57PM EDT | 121.00 | 7.32 | 7.80 | 10.00 | 0.00 | - | - | 2 | 38.56% |
| ITA240517C00124000 | 2024-04-24 1:48PM EDT | 124.00 | 5.80 | 5.30 | 6.80 | 0.00 | - | 1 | 2 | 28.13% |
| ITA240517C00125000 | 2024-04-26 2:38PM EDT | 125.00 | 5.41 | 5.00 | 6.30 | +0.65 | +13.66% | 2 | 11 | 30.20% |
| ITA240517C00126000 | 2024-04-16 11:04AM EDT | 126.00 | 3.80 | 4.20 | 4.60 | 0.00 | - | - | 1 | 20.44% |
| ITA240517C00127000 | 2024-04-23 9:54AM EDT | 127.00 | 4.30 | 3.40 | 4.20 | 0.00 | - | 2 | 25 | 22.97% |
| ITA240517C00128000 | 2024-04-26 1:54PM EDT | 128.00 | 3.10 | 2.75 | 3.10 | +1.25 | +67.57% | 5 | 49 | 18.73% |
| ITA240517C00129000 | 2024-04-26 3:25PM EDT | 129.00 | 2.25 | 2.10 | 2.25 | +0.15 | +7.14% | 53 | 2,339 | 16.35% |
| ITA240517C00130000 | 2024-04-26 2:47PM EDT | 130.00 | 1.85 | 1.60 | 1.75 | +0.26 | +16.35% | 43 | 176 | 16.31% |
| ITA240517C00131000 | 2024-04-26 10:24AM EDT | 131.00 | 1.08 | 1.15 | 1.30 | +0.23 | +27.06% | 2 | 28 | 16.00% |
| ITA240517C00132000 | 2024-04-26 9:31AM EDT | 132.00 | 0.06 | 0.80 | 0.95 | -0.44 | -88.00% | 1 | 33 | 15.89% |
| ITA240517C00133000 | 2024-04-25 11:04AM EDT | 133.00 | 0.35 | 0.50 | 0.70 | 0.00 | - | 2 | 15 | 16.04% |
| ITA240517C00134000 | 2024-04-26 11:41AM EDT | 134.00 | 0.40 | 0.10 | 0.50 | +0.10 | +33.33% | 5 | 1,586 | 16.11% |
| ITA240517C00135000 | 2024-04-25 11:22AM EDT | 135.00 | 0.18 | 0.20 | 0.35 | 0.00 | - | 2 | 64 | 16.19% |
| ITA240517C00136000 | 2024-04-22 12:11PM EDT | 136.00 | 0.36 | 0.15 | 0.30 | 0.00 | - | 5 | 27 | 17.31% |
| ITA240517C00137000 | 2024-04-25 11:22AM EDT | 137.00 | 0.13 | 0.05 | 0.55 | 0.00 | - | 2 | 27 | 22.97% |
| ITA240517C00138000 | 2024-04-19 9:30AM EDT | 138.00 | 0.80 | 0.05 | 0.25 | 0.00 | - | 1 | 7 | 19.92% |
| ITA240517C00140000 | 2024-04-19 3:59PM EDT | 140.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 23.19% |
| ITA240517C00145000 | 2024-04-15 9:47AM EDT | 145.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | - | 1 | 44.34% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240517P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 32.96% |
| ITA240517P00117000 | 2024-04-18 1:51PM EDT | 117.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 60.38% |
| ITA240517P00118000 | 2024-04-16 9:30AM EDT | 118.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | - | 1 | 27.20% |
| ITA240517P00120000 | 2024-04-16 11:28AM EDT | 120.00 | 0.63 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 24.41% |
| ITA240517P00121000 | 2024-04-09 3:02PM EDT | 121.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | - | 1 | 20.26% |
| ITA240517P00122000 | 2024-04-18 2:54PM EDT | 122.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | - | 6 | 27.91% |
| ITA240517P00123000 | 2024-04-26 3:30PM EDT | 123.00 | 0.19 | 0.05 | 0.65 | -0.46 | -70.77% | 1 | 1 | 23.54% |
| ITA240517P00125000 | 2024-04-22 1:00PM EDT | 125.00 | 0.80 | 0.25 | 0.40 | 0.00 | - | 6 | 5 | 15.53% |
| ITA240517P00126000 | 2024-04-24 11:47AM EDT | 126.00 | 1.04 | 0.25 | 0.55 | 0.00 | - | 21 | 22 | 14.99% |
| ITA240517P00127000 | 2024-04-26 3:30PM EDT | 127.00 | 0.72 | 0.60 | 0.75 | -0.62 | -46.27% | 2 | 40 | 14.43% |
| ITA240517P00128000 | 2024-04-23 2:52PM EDT | 128.00 | 1.25 | 0.85 | 1.05 | 0.00 | - | 2 | 31 | 14.20% |
| ITA240517P00129000 | 2024-04-24 11:58AM EDT | 129.00 | 2.25 | 1.20 | 1.90 | 0.00 | - | 1 | 10 | 17.85% |
| ITA240517P00130000 | 2024-04-24 10:40AM EDT | 130.00 | 2.15 | 1.65 | 4.50 | 0.00 | - | 5 | 35 | 35.18% |
| ITA240517P00132000 | 2024-03-27 1:36PM EDT | 132.00 | 2.35 | 2.70 | 4.00 | 0.00 | - | 10 | 10 | 21.12% |
| ITA240517P00133000 | 2024-04-15 2:16PM EDT | 133.00 | 6.15 | 2.80 | 4.60 | 0.00 | - | - | 1 | 20.31% |
| ITA240517P00135000 | 2024-04-15 11:46AM EDT | 135.00 | 6.60 | 5.00 | 6.30 | 0.00 | - | - | 1 | 22.19% |
© 2024 Yahoo. Tutti i diritti riservati.