iShares U.S. Aerospace & Defense ETF (ITA)
BATS - BATS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA230217C00095000 | 2023-01-20 12:37PM EST | 95.00 | 14.15 | 18.60 | 19.40 | 0.00 | - | 2 | 2 | 58.50% |
| ITA230217C00100000 | 2023-01-19 2:26PM EST | 100.00 | 9.95 | 12.50 | 14.50 | 0.00 | - | - | 1 | 47.51% |
| ITA230217C00101000 | 2023-01-09 1:53PM EST | 101.00 | 11.35 | 11.90 | 13.80 | 0.00 | - | 1 | 1 | 49.93% |
| ITA230217C00104000 | 2023-01-23 10:17AM EST | 104.00 | 6.99 | 9.80 | 10.60 | 0.00 | - | 19 | 18 | 38.48% |
| ITA230217C00105000 | 2023-01-24 2:41PM EST | 105.00 | 7.66 | 8.70 | 9.80 | 0.00 | - | 1 | 18 | 38.57% |
| ITA230217C00106000 | 2023-01-27 3:49PM EST | 106.00 | 8.20 | 8.10 | 8.40 | +1.43 | +21.12% | 15 | 25 | 30.01% |
| ITA230217C00107000 | 2023-01-27 10:07AM EST | 107.00 | 7.84 | 7.10 | 7.50 | +1.24 | +18.79% | 1 | 92 | 28.76% |
| ITA230217C00108000 | 2023-01-26 12:01PM EST | 108.00 | 6.40 | 6.30 | 7.20 | 0.00 | - | 6 | 4 | 34.50% |
| ITA230217C00109000 | 2023-01-26 10:54AM EST | 109.00 | 5.04 | 5.50 | 5.80 | 0.00 | - | 1 | 167 | 26.71% |
| ITA230217C00110000 | 2023-01-27 12:56PM EST | 110.00 | 5.05 | 4.70 | 5.00 | +0.25 | +5.21% | 6 | 47 | 25.76% |
| ITA230217C00111000 | 2023-01-26 1:42PM EST | 111.00 | 4.20 | 3.90 | 4.20 | 0.00 | - | 22 | 30 | 24.41% |
| ITA230217C00112000 | 2023-01-27 1:32PM EST | 112.00 | 3.42 | 3.20 | 3.50 | +0.09 | +2.70% | 3 | 103 | 23.66% |
| ITA230217C00113000 | 2023-01-27 10:47AM EST | 113.00 | 2.70 | 2.60 | 2.85 | +0.11 | +4.25% | 4 | 79 | 22.85% |
| ITA230217C00114000 | 2023-01-27 12:11PM EST | 114.00 | 2.10 | 2.00 | 2.25 | -0.05 | -2.33% | 11 | 88 | 21.95% |
| ITA230217C00115000 | 2023-01-27 3:48PM EST | 115.00 | 1.71 | 1.55 | 1.75 | +0.06 | +3.64% | 19 | 179 | 21.36% |
| ITA230217C00116000 | 2023-01-27 3:22PM EST | 116.00 | 1.20 | 1.10 | 1.25 | -0.04 | -3.23% | 8 | 41 | 20.09% |
| ITA230217C00117000 | 2023-01-27 10:20AM EST | 117.00 | 0.95 | 0.75 | 0.90 | +0.10 | +11.76% | 2 | 41 | 19.56% |
| ITA230217C00118000 | 2023-01-27 10:14AM EST | 118.00 | 0.67 | 0.50 | 0.65 | +0.02 | +3.08% | 1 | 37 | 19.36% |
| ITA230217C00119000 | 2023-01-27 1:57PM EST | 119.00 | 0.35 | 0.30 | 0.45 | -0.10 | -22.22% | 2 | 14 | 19.09% |
| ITA230217C00120000 | 2023-01-26 3:06PM EST | 120.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 38 | 18.80% |
| ITA230217C00121000 | 2023-01-18 10:54AM EST | 121.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 18.70% |
| ITA230217C00122000 | 2023-01-18 11:39AM EST | 122.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 31 | 20.56% |
| ITA230217C00123000 | 2023-01-10 10:53AM EST | 123.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 25.68% |
| ITA230217C00125000 | 2023-01-23 1:21PM EST | 125.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 18 | 24.22% |
Opzioni Putper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA230217P00095000 | 2023-01-20 12:57PM EST | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 63 | 38.87% |
| ITA230217P00098000 | 2023-01-11 2:01PM EST | 98.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 35.65% |
| ITA230217P00099000 | 2023-01-20 11:55AM EST | 99.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 35.65% |
| ITA230217P00100000 | 2023-01-20 3:21PM EST | 100.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 2 | 54 | 33.50% |
| ITA230217P00101000 | 2023-01-24 1:10PM EST | 101.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 39 | 29.59% |
| ITA230217P00102000 | 2023-01-26 3:27PM EST | 102.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 27.59% |
| ITA230217P00103000 | 2023-01-27 9:54AM EST | 103.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 20 | 24 | 25.59% |
| ITA230217P00104000 | 2023-01-26 2:47PM EST | 104.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 10 | 26.47% |
| ITA230217P00105000 | 2023-01-27 1:05PM EST | 105.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 74 | 24.27% |
| ITA230217P00106000 | 2023-01-27 10:06AM EST | 106.00 | 0.25 | 0.10 | 0.30 | -0.05 | -16.67% | 11 | 87 | 23.17% |
| ITA230217P00107000 | 2023-01-26 3:03PM EST | 107.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 2 | 36 | 21.83% |
| ITA230217P00108000 | 2023-01-26 1:05PM EST | 108.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 1 | 59 | 21.85% |
| ITA230217P00109000 | 2023-01-26 3:13PM EST | 109.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 16 | 77 | 21.29% |
| ITA230217P00110000 | 2023-01-27 3:28PM EST | 110.00 | 0.80 | 0.65 | 0.85 | -0.05 | -5.88% | 1 | 141 | 20.85% |
| ITA230217P00111000 | 2023-01-24 3:08PM EST | 111.00 | 1.70 | 0.85 | 1.15 | 0.00 | - | 102 | 105 | 20.94% |
| ITA230217P00112000 | 2023-01-27 12:02PM EST | 112.00 | 1.50 | 1.10 | 1.40 | -0.15 | -9.09% | 1 | 27 | 19.90% |
| ITA230217P00113000 | 2023-01-27 1:31PM EST | 113.00 | 1.60 | 1.50 | 1.80 | -0.21 | -11.60% | 5 | 9 | 19.70% |
| ITA230217P00114000 | 2023-01-26 3:51PM EST | 114.00 | 2.22 | 1.95 | 2.20 | 0.00 | - | 2 | 2 | 18.84% |
| ITA230217P00115000 | 2023-01-19 10:04AM EST | 115.00 | 6.10 | 2.45 | 2.70 | 0.00 | - | - | 1 | 18.18% |
| ITA230217P00116000 | 2023-01-23 12:55PM EST | 116.00 | 5.60 | 3.00 | 3.30 | 0.00 | - | 1 | 1 | 17.70% |
| ITA230217P00117000 | 2023-01-13 3:58PM EST | 117.00 | 5.30 | 3.10 | 4.00 | 0.00 | - | - | 1 | 17.43% |
| ITA230217P00119000 | 2023-01-10 10:30AM EST | 119.00 | 7.50 | 5.20 | 5.60 | 0.00 | - | - | 9 | 16.92% |
© 2023 Yahoo. Tutti i diritti riservati.
