Italia markets close in 4 hours 1 minute

iShares U.S. Aerospace & Defense ETF (ITA)

BATS - BATS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
98,36-2,53 (-2,51%)
Alla chiusura: 04:00PM EDT
98,00 -0,36 (-0,37%)
Preborsa: 04:01AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITA220520C000900002022-05-16 12:07AM EDT90.007.700.000.000.00--00.00%
ITA220520C000920002022-04-27 12:42PM EDT92.0013.500.000.000.00-220.00%
ITA220520C000950002022-05-13 9:30AM EDT95.003.300.000.000.00-100.00%
ITA220520C000970002022-05-16 12:07AM EDT97.001.850.000.000.00--70.00%
ITA220520C000980002022-05-17 12:26PM EDT98.002.800.000.000.00-100.00%
ITA220520C000990002022-05-18 10:56AM EDT99.001.700.000.000.00-10303.13%
ITA220520C001000002022-05-17 3:50PM EDT100.000.550.000.000.00-6526.25%
ITA220520C001010002022-05-17 3:34PM EDT101.001.000.000.000.00-131612.50%
ITA220520C001020002022-05-18 2:05PM EDT102.000.150.000.000.00-23412.50%
ITA220520C001030002022-05-18 3:35PM EDT103.000.110.000.000.00-1012.50%
ITA220520C001040002022-05-18 1:47PM EDT104.000.050.000.000.00-17525.00%
ITA220520C001050002022-05-17 3:40PM EDT105.000.050.000.000.00-13225.00%
ITA220520C001060002022-05-18 3:35PM EDT106.000.060.000.000.00-19425.00%
ITA220520C001070002022-05-12 2:55PM EDT107.000.100.000.000.00-6025.00%
ITA220520C001080002022-05-16 12:42PM EDT108.000.050.000.000.00-111825.00%
ITA220520C001090002022-05-11 1:07PM EDT109.000.450.000.000.00-47725.00%
ITA220520C001100002022-05-10 1:56PM EDT110.000.050.000.000.00-5025.00%
ITA220520C001110002022-05-11 11:45AM EDT111.000.050.000.000.00-111150.00%
ITA220520C001120002022-05-13 11:15AM EDT112.000.390.000.000.00-124450.00%
ITA220520C001130002022-05-17 2:16PM EDT113.000.030.000.000.00-102,47150.00%
ITA220520C001140002022-05-13 3:36PM EDT114.000.080.000.000.00-1050.00%
ITA220520C001150002022-05-12 2:08PM EDT115.000.050.000.000.00-1042950.00%
ITA220520C001160002022-05-17 10:45AM EDT116.000.200.000.000.00-16650.00%
ITA220520C001170002022-05-10 9:47AM EDT117.000.200.000.000.00-23250.00%
ITA220520C001180002022-05-11 3:22PM EDT118.000.370.000.000.00-14850.00%
ITA220520C001190002022-05-03 1:07PM EDT119.000.050.000.000.00-1050.00%
ITA220520C001200002022-05-03 12:48PM EDT120.000.050.000.000.00-27650.00%
ITA220520C001250002022-04-18 10:34AM EDT125.000.100.000.100.00-1173143.75%
ITA220520C001300002022-04-19 9:46AM EDT130.000.050.000.000.00-6050.00%
ITA220520C001500002022-04-19 9:46AM EDT150.000.340.000.000.00--350.00%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITA220520P000550002022-03-23 1:07PM EDT55.000.050.002.300.00--5566.80%
ITA220520P000600002022-04-04 3:22PM EDT60.000.050.000.200.00-10310.94%
ITA220520P000800002022-05-17 1:09PM EDT80.000.160.000.000.00-1050.00%
ITA220520P000900002022-05-11 1:47PM EDT90.000.150.000.000.00-1005025.00%
ITA220520P000920002022-05-13 2:17PM EDT92.000.200.000.000.00-5025.00%
ITA220520P000930002022-04-05 3:50PM EDT93.000.300.250.500.00--171.39%
ITA220520P000940002022-05-16 10:37AM EDT94.000.180.000.000.00-44512.50%
ITA220520P000950002022-05-18 1:38PM EDT95.000.140.000.000.00-51712.50%
ITA220520P000960002022-05-17 11:13AM EDT96.000.150.000.000.00-3286.25%
ITA220520P000970002022-05-16 1:35PM EDT97.000.500.000.000.00-65476.25%
ITA220520P000980002022-05-09 3:14PM EDT98.001.350.000.000.00-10101.56%
ITA220520P000990002022-05-18 1:41PM EDT99.001.050.000.000.00-3670.00%
ITA220520P001000002022-05-17 1:09PM EDT100.000.660.000.000.00-30960.00%
ITA220520P001010002022-05-11 2:29PM EDT101.003.610.000.000.00-2430.00%
ITA220520P001020002022-05-13 12:04PM EDT102.003.600.000.000.00-1220.00%
ITA220520P001030002022-05-13 3:37PM EDT103.004.700.000.000.00-1210.00%
ITA220520P001040002022-05-18 10:48AM EDT104.003.810.000.000.00-100.00%
ITA220520P001050002022-05-17 3:15PM EDT105.004.110.000.000.00-181940.00%
ITA220520P001060002022-05-17 1:23PM EDT106.004.950.000.000.00-31460.00%
ITA220520P001070002022-05-10 10:01AM EDT107.007.850.000.000.00-300.00%
ITA220520P001080002022-05-11 9:58AM EDT108.008.700.000.000.00-1750.00%
ITA220520P001090002022-05-18 1:24PM EDT109.0010.000.000.000.00-2210.00%
ITA220520P001100002022-05-18 2:25PM EDT110.0011.500.000.000.00-11290.00%
ITA220520P001110002022-05-12 3:44PM EDT111.0015.000.000.000.00-100.00%
ITA220520P001120002022-05-18 10:04AM EDT112.0012.080.000.000.00-1500.00%
ITA220520P001130002022-04-21 1:36PM EDT113.004.100.000.000.00--50.00%
ITA220520P001140002022-04-20 11:28AM EDT114.003.100.000.000.00-200.00%
ITA220520P001150002022-04-20 3:59PM EDT115.003.800.000.000.00-2000.00%
ITA220520P001160002022-04-25 2:46PM EDT116.009.300.000.000.00-1200.00%
ITA220520P001170002022-04-21 1:10PM EDT117.007.100.000.000.00-530.00%
ITA220520P001180002022-03-22 2:02PM EDT118.007.408.208.500.00--450.00%
ITA220520P001190002022-03-22 1:41PM EDT119.008.008.109.800.00--180.00%
ITA220520P001200002022-03-22 1:47PM EDT120.008.909.1011.000.00--360.00%