Italia markets closed

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

BATS - BATS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
91,19-0,72 (-0,78%)
Alla chiusura: 04:00PM EDT
91,62 +0,43 (+0,47%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITA221021C000550002022-04-26 1:28PM EDT55.0052.0045.7048.100.00-428372.66%
ITA221021C000600002022-04-06 9:36AM EDT60.0049.7640.9045.400.00-11353.27%
ITA221021C000700002022-04-05 1:16PM EDT70.0041.7033.5036.800.00--2307.01%
ITA221021C000750002022-02-25 3:43PM EDT75.0033.4037.9040.000.00-21394.85%
ITA221021C000800002022-09-14 10:51AM EDT80.0019.0011.0012.800.00-23667.09%
ITA221021C000850002022-09-29 1:37PM EDT85.008.007.007.500.00-1942.58%
ITA221021C000900002022-07-08 2:18PM EDT90.0011.8015.0015.300.00-136168.95%
ITA221021C000910002022-03-28 3:36PM EDT91.0022.4016.8019.200.00--1207.52%
ITA221021C000920002022-09-30 1:10PM EDT92.003.102.202.900.00-16837.54%
ITA221021C000930002022-09-30 3:09PM EDT93.002.252.002.30-0.95-29.69%11535.43%
ITA221021C000940002022-09-28 12:46PM EDT94.003.201.551.900.00-813135.06%
ITA221021C000950002022-09-30 3:08PM EDT95.001.541.301.55-0.13-7.78%118134.67%
ITA221021C000960002022-09-29 11:29AM EDT96.001.401.001.250.00-19734.35%
ITA221021C000970002022-09-30 1:10PM EDT97.001.050.601.000.00-22834.11%
ITA221021C000980002022-09-29 11:09AM EDT98.000.950.550.800.00-1934.03%
ITA221021C000990002022-09-30 3:30PM EDT99.000.550.400.70-0.55-50.00%17435.16%
ITA221021C001000002022-09-30 3:52PM EDT100.000.500.350.50-0.02-3.85%437333.94%
ITA221021C001010002022-09-27 10:25AM EDT101.000.600.250.450.00-1835.30%
ITA221021C001020002022-09-23 3:43PM EDT102.000.600.200.350.00-310135.21%
ITA221021C001030002022-09-30 3:50PM EDT103.000.220.050.30-0.58-72.50%203435.99%
ITA221021C001040002022-09-30 12:51PM EDT104.000.180.100.40-0.10-35.71%208240.92%
ITA221021C001050002022-09-23 12:30PM EDT105.000.250.050.250.00-415438.57%
ITA221021C001060002022-09-30 3:50PM EDT106.000.120.000.20-0.03-20.00%209038.67%
ITA221021C001070002022-09-26 1:29PM EDT107.000.210.000.350.00-211045.75%
ITA221021C001080002022-09-22 10:42AM EDT108.000.270.000.600.00-110754.59%
ITA221021C001090002022-09-21 11:35AM EDT109.000.530.000.450.00-107252.69%
ITA221021C001100002022-09-30 11:47AM EDT110.000.340.050.25+0.04+13.33%333048.00%
ITA221021C001110002022-09-20 2:21PM EDT111.000.200.000.500.00-150558.06%
ITA221021C001120002022-09-28 12:02PM EDT112.000.150.000.250.00-217651.56%
ITA221021C001130002022-09-26 2:40PM EDT113.000.100.050.450.00-25253.32%
ITA221021C001140002022-09-22 2:21PM EDT114.000.200.000.450.00-1015253.91%
ITA221021C001150002022-09-26 11:08AM EDT115.000.240.050.450.00-137956.64%
ITA221021C001160002022-09-01 11:17AM EDT116.000.160.000.450.00-271557.13%
ITA221021C001170002022-09-19 10:37AM EDT117.000.080.000.400.00-11057.52%
ITA221021C001180002022-08-08 12:07PM EDT118.000.300.000.200.00-201352.73%
ITA221021C001190002022-08-03 10:18AM EDT119.000.200.000.900.00-13971.05%
ITA221021C001200002022-09-27 3:56PM EDT120.000.100.002.000.00-215187.99%
ITA221021C001250002022-08-19 9:30AM EDT125.000.050.000.950.00-147881.74%
ITA221021C001300002022-09-21 9:30AM EDT130.000.050.050.850.00-541088.38%
ITA221021C001350002022-09-21 9:45AM EDT135.000.050.000.850.00-15894.53%
ITA221021C001400002022-08-15 3:10PM EDT140.000.280.000.600.00-407095.12%
ITA221021C001450002022-04-29 9:30AM EDT145.000.200.050.250.00-12590.92%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITA221021P000550002022-04-18 12:31PM EDT55.000.100.000.400.00-1012110.35%
ITA221021P000600002022-03-22 2:36PM EDT60.000.210.001.000.00--10111.72%
ITA221021P000700002022-07-11 11:43AM EDT70.000.400.000.300.00-45360.06%
ITA221021P000750002022-09-27 1:33PM EDT75.000.030.000.150.00-126546.58%
ITA221021P000800002022-09-29 3:38PM EDT80.000.290.150.350.00-19040.77%
ITA221021P000850002022-09-29 3:38PM EDT85.000.900.751.000.00-115237.79%
ITA221021P000900002022-09-30 3:55PM EDT90.002.302.252.50+0.10+4.55%38635.29%
ITA221021P000910002022-09-30 3:01PM EDT91.002.552.152.95+0.34+15.38%1834.94%
ITA221021P000920002022-09-28 1:07PM EDT92.002.002.953.500.00-12535.13%
ITA221021P000930002022-09-28 3:31PM EDT93.002.303.404.000.00-23734.16%
ITA221021P000940002022-09-28 10:44AM EDT94.003.404.004.600.00-14433.72%
ITA221021P000950002022-09-29 3:16PM EDT95.004.954.705.200.00-214732.64%
ITA221021P000960002022-09-23 10:43AM EDT96.003.834.006.700.00-1442.73%
ITA221021P000970002022-09-28 11:47AM EDT97.005.186.406.700.00-12532.47%
ITA221021P000980002022-09-23 12:36PM EDT98.005.977.207.600.00-22133.89%
ITA221021P000990002022-09-27 10:25AM EDT99.006.357.708.400.00-35133.15%
ITA221021P001000002022-09-28 10:15AM EDT100.008.068.709.200.00-40029231.54%
ITA221021P001010002022-09-28 10:00AM EDT101.008.938.8010.700.00-8010043.90%
ITA221021P001020002022-09-26 10:20AM EDT102.007.909.1012.200.00-23054.86%
ITA221021P001030002022-09-20 10:38AM EDT103.006.1010.3013.000.00-172254.35%
ITA221021P001040002022-08-26 12:25PM EDT104.003.009.1011.400.00-10230.00%
ITA221021P001050002022-09-13 3:05PM EDT105.006.6012.1014.800.00-16655.96%
ITA221021P001060002022-09-29 12:45PM EDT106.0013.7813.2016.100.00-103063.79%
ITA221021P001070002022-09-28 3:24PM EDT107.0012.9213.9016.900.00-21262.65%
ITA221021P001080002022-09-23 12:16PM EDT108.0014.7715.0018.400.00-102673.85%
ITA221021P001090002022-09-16 11:58AM EDT109.0010.6015.7019.600.00-21279.61%
ITA221021P001100002022-09-28 1:29PM EDT110.0016.0818.1019.500.00-32860.94%
ITA221021P001110002022-09-29 9:43AM EDT111.0018.6017.5021.600.00-61384.47%
ITA221021P001120002022-06-16 2:35PM EDT112.0019.0014.8016.600.00-1340.00%
ITA221021P001130002022-06-24 2:53PM EDT113.0015.4012.9013.700.00-550.00%
ITA221021P001150002022-08-15 1:55PM EDT115.007.6213.4015.400.00-5580.00%
ITA221021P001160002022-08-15 12:28PM EDT116.008.2615.0016.600.00-10100.00%
ITA221021P001200002022-05-03 2:14PM EDT120.0017.5416.5017.000.00-5150.00%
ITA221021P001250002022-08-29 10:19AM EDT125.0021.0031.5034.500.00-1088.72%
ITA221021P001300002022-03-24 12:25PM EDT130.0019.6122.0024.000.00-2120.00%
ITA221021P001400002022-04-18 12:08PM EDT140.0028.9041.0043.300.00-10500.00%
ITA221021P001450002022-04-18 12:08PM EDT145.0033.8045.4048.600.00-10250.00%