iShares U.S. Aerospace & Defense ETF (ITA)
BATS - BATS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA221021C00055000 | 2022-04-26 1:28PM EDT | 55.00 | 52.00 | 45.70 | 48.10 | 0.00 | - | 4 | 28 | 372.66% |
| ITA221021C00060000 | 2022-04-06 9:36AM EDT | 60.00 | 49.76 | 40.90 | 45.40 | 0.00 | - | 1 | 1 | 353.27% |
| ITA221021C00070000 | 2022-04-05 1:16PM EDT | 70.00 | 41.70 | 33.50 | 36.80 | 0.00 | - | - | 2 | 307.01% |
| ITA221021C00075000 | 2022-02-25 3:43PM EDT | 75.00 | 33.40 | 37.90 | 40.00 | 0.00 | - | 2 | 1 | 394.85% |
| ITA221021C00080000 | 2022-09-14 10:51AM EDT | 80.00 | 19.00 | 11.00 | 12.80 | 0.00 | - | 2 | 36 | 67.09% |
| ITA221021C00085000 | 2022-09-29 1:37PM EDT | 85.00 | 8.00 | 7.00 | 7.50 | 0.00 | - | 1 | 9 | 42.58% |
| ITA221021C00090000 | 2022-07-08 2:18PM EDT | 90.00 | 11.80 | 15.00 | 15.30 | 0.00 | - | 1 | 36 | 168.95% |
| ITA221021C00091000 | 2022-03-28 3:36PM EDT | 91.00 | 22.40 | 16.80 | 19.20 | 0.00 | - | - | 1 | 207.52% |
| ITA221021C00092000 | 2022-09-30 1:10PM EDT | 92.00 | 3.10 | 2.20 | 2.90 | 0.00 | - | 1 | 68 | 37.54% |
| ITA221021C00093000 | 2022-09-30 3:09PM EDT | 93.00 | 2.25 | 2.00 | 2.30 | -0.95 | -29.69% | 1 | 15 | 35.43% |
| ITA221021C00094000 | 2022-09-28 12:46PM EDT | 94.00 | 3.20 | 1.55 | 1.90 | 0.00 | - | 81 | 31 | 35.06% |
| ITA221021C00095000 | 2022-09-30 3:08PM EDT | 95.00 | 1.54 | 1.30 | 1.55 | -0.13 | -7.78% | 1 | 181 | 34.67% |
| ITA221021C00096000 | 2022-09-29 11:29AM EDT | 96.00 | 1.40 | 1.00 | 1.25 | 0.00 | - | 1 | 97 | 34.35% |
| ITA221021C00097000 | 2022-09-30 1:10PM EDT | 97.00 | 1.05 | 0.60 | 1.00 | 0.00 | - | 2 | 28 | 34.11% |
| ITA221021C00098000 | 2022-09-29 11:09AM EDT | 98.00 | 0.95 | 0.55 | 0.80 | 0.00 | - | 1 | 9 | 34.03% |
| ITA221021C00099000 | 2022-09-30 3:30PM EDT | 99.00 | 0.55 | 0.40 | 0.70 | -0.55 | -50.00% | 1 | 74 | 35.16% |
| ITA221021C00100000 | 2022-09-30 3:52PM EDT | 100.00 | 0.50 | 0.35 | 0.50 | -0.02 | -3.85% | 4 | 373 | 33.94% |
| ITA221021C00101000 | 2022-09-27 10:25AM EDT | 101.00 | 0.60 | 0.25 | 0.45 | 0.00 | - | 1 | 8 | 35.30% |
| ITA221021C00102000 | 2022-09-23 3:43PM EDT | 102.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 3 | 101 | 35.21% |
| ITA221021C00103000 | 2022-09-30 3:50PM EDT | 103.00 | 0.22 | 0.05 | 0.30 | -0.58 | -72.50% | 20 | 34 | 35.99% |
| ITA221021C00104000 | 2022-09-30 12:51PM EDT | 104.00 | 0.18 | 0.10 | 0.40 | -0.10 | -35.71% | 20 | 82 | 40.92% |
| ITA221021C00105000 | 2022-09-23 12:30PM EDT | 105.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 4 | 154 | 38.57% |
| ITA221021C00106000 | 2022-09-30 3:50PM EDT | 106.00 | 0.12 | 0.00 | 0.20 | -0.03 | -20.00% | 20 | 90 | 38.67% |
| ITA221021C00107000 | 2022-09-26 1:29PM EDT | 107.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 2 | 110 | 45.75% |
| ITA221021C00108000 | 2022-09-22 10:42AM EDT | 108.00 | 0.27 | 0.00 | 0.60 | 0.00 | - | 1 | 107 | 54.59% |
| ITA221021C00109000 | 2022-09-21 11:35AM EDT | 109.00 | 0.53 | 0.00 | 0.45 | 0.00 | - | 10 | 72 | 52.69% |
| ITA221021C00110000 | 2022-09-30 11:47AM EDT | 110.00 | 0.34 | 0.05 | 0.25 | +0.04 | +13.33% | 3 | 330 | 48.00% |
| ITA221021C00111000 | 2022-09-20 2:21PM EDT | 111.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 505 | 58.06% |
| ITA221021C00112000 | 2022-09-28 12:02PM EDT | 112.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 176 | 51.56% |
| ITA221021C00113000 | 2022-09-26 2:40PM EDT | 113.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 2 | 52 | 53.32% |
| ITA221021C00114000 | 2022-09-22 2:21PM EDT | 114.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 10 | 152 | 53.91% |
| ITA221021C00115000 | 2022-09-26 11:08AM EDT | 115.00 | 0.24 | 0.05 | 0.45 | 0.00 | - | 1 | 379 | 56.64% |
| ITA221021C00116000 | 2022-09-01 11:17AM EDT | 116.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 2 | 715 | 57.13% |
| ITA221021C00117000 | 2022-09-19 10:37AM EDT | 117.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 57.52% |
| ITA221021C00118000 | 2022-08-08 12:07PM EDT | 118.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 20 | 13 | 52.73% |
| ITA221021C00119000 | 2022-08-03 10:18AM EDT | 119.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 39 | 71.05% |
| ITA221021C00120000 | 2022-09-27 3:56PM EDT | 120.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 151 | 87.99% |
| ITA221021C00125000 | 2022-08-19 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 478 | 81.74% |
| ITA221021C00130000 | 2022-09-21 9:30AM EDT | 130.00 | 0.05 | 0.05 | 0.85 | 0.00 | - | 5 | 410 | 88.38% |
| ITA221021C00135000 | 2022-09-21 9:45AM EDT | 135.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 58 | 94.53% |
| ITA221021C00140000 | 2022-08-15 3:10PM EDT | 140.00 | 0.28 | 0.00 | 0.60 | 0.00 | - | 40 | 70 | 95.12% |
| ITA221021C00145000 | 2022-04-29 9:30AM EDT | 145.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 25 | 90.92% |
Opzioni Putper21 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA221021P00055000 | 2022-04-18 12:31PM EDT | 55.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 12 | 110.35% |
| ITA221021P00060000 | 2022-03-22 2:36PM EDT | 60.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | - | 10 | 111.72% |
| ITA221021P00070000 | 2022-07-11 11:43AM EDT | 70.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 4 | 53 | 60.06% |
| ITA221021P00075000 | 2022-09-27 1:33PM EDT | 75.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 12 | 65 | 46.58% |
| ITA221021P00080000 | 2022-09-29 3:38PM EDT | 80.00 | 0.29 | 0.15 | 0.35 | 0.00 | - | 1 | 90 | 40.77% |
| ITA221021P00085000 | 2022-09-29 3:38PM EDT | 85.00 | 0.90 | 0.75 | 1.00 | 0.00 | - | 1 | 152 | 37.79% |
| ITA221021P00090000 | 2022-09-30 3:55PM EDT | 90.00 | 2.30 | 2.25 | 2.50 | +0.10 | +4.55% | 3 | 86 | 35.29% |
| ITA221021P00091000 | 2022-09-30 3:01PM EDT | 91.00 | 2.55 | 2.15 | 2.95 | +0.34 | +15.38% | 1 | 8 | 34.94% |
| ITA221021P00092000 | 2022-09-28 1:07PM EDT | 92.00 | 2.00 | 2.95 | 3.50 | 0.00 | - | 1 | 25 | 35.13% |
| ITA221021P00093000 | 2022-09-28 3:31PM EDT | 93.00 | 2.30 | 3.40 | 4.00 | 0.00 | - | 2 | 37 | 34.16% |
| ITA221021P00094000 | 2022-09-28 10:44AM EDT | 94.00 | 3.40 | 4.00 | 4.60 | 0.00 | - | 1 | 44 | 33.72% |
| ITA221021P00095000 | 2022-09-29 3:16PM EDT | 95.00 | 4.95 | 4.70 | 5.20 | 0.00 | - | 2 | 147 | 32.64% |
| ITA221021P00096000 | 2022-09-23 10:43AM EDT | 96.00 | 3.83 | 4.00 | 6.70 | 0.00 | - | 1 | 4 | 42.73% |
| ITA221021P00097000 | 2022-09-28 11:47AM EDT | 97.00 | 5.18 | 6.40 | 6.70 | 0.00 | - | 1 | 25 | 32.47% |
| ITA221021P00098000 | 2022-09-23 12:36PM EDT | 98.00 | 5.97 | 7.20 | 7.60 | 0.00 | - | 2 | 21 | 33.89% |
| ITA221021P00099000 | 2022-09-27 10:25AM EDT | 99.00 | 6.35 | 7.70 | 8.40 | 0.00 | - | 3 | 51 | 33.15% |
| ITA221021P00100000 | 2022-09-28 10:15AM EDT | 100.00 | 8.06 | 8.70 | 9.20 | 0.00 | - | 400 | 292 | 31.54% |
| ITA221021P00101000 | 2022-09-28 10:00AM EDT | 101.00 | 8.93 | 8.80 | 10.70 | 0.00 | - | 80 | 100 | 43.90% |
| ITA221021P00102000 | 2022-09-26 10:20AM EDT | 102.00 | 7.90 | 9.10 | 12.20 | 0.00 | - | 2 | 30 | 54.86% |
| ITA221021P00103000 | 2022-09-20 10:38AM EDT | 103.00 | 6.10 | 10.30 | 13.00 | 0.00 | - | 17 | 22 | 54.35% |
| ITA221021P00104000 | 2022-08-26 12:25PM EDT | 104.00 | 3.00 | 9.10 | 11.40 | 0.00 | - | 10 | 23 | 0.00% |
| ITA221021P00105000 | 2022-09-13 3:05PM EDT | 105.00 | 6.60 | 12.10 | 14.80 | 0.00 | - | 1 | 66 | 55.96% |
| ITA221021P00106000 | 2022-09-29 12:45PM EDT | 106.00 | 13.78 | 13.20 | 16.10 | 0.00 | - | 10 | 30 | 63.79% |
| ITA221021P00107000 | 2022-09-28 3:24PM EDT | 107.00 | 12.92 | 13.90 | 16.90 | 0.00 | - | 2 | 12 | 62.65% |
| ITA221021P00108000 | 2022-09-23 12:16PM EDT | 108.00 | 14.77 | 15.00 | 18.40 | 0.00 | - | 10 | 26 | 73.85% |
| ITA221021P00109000 | 2022-09-16 11:58AM EDT | 109.00 | 10.60 | 15.70 | 19.60 | 0.00 | - | 2 | 12 | 79.61% |
| ITA221021P00110000 | 2022-09-28 1:29PM EDT | 110.00 | 16.08 | 18.10 | 19.50 | 0.00 | - | 3 | 28 | 60.94% |
| ITA221021P00111000 | 2022-09-29 9:43AM EDT | 111.00 | 18.60 | 17.50 | 21.60 | 0.00 | - | 6 | 13 | 84.47% |
| ITA221021P00112000 | 2022-06-16 2:35PM EDT | 112.00 | 19.00 | 14.80 | 16.60 | 0.00 | - | 1 | 34 | 0.00% |
| ITA221021P00113000 | 2022-06-24 2:53PM EDT | 113.00 | 15.40 | 12.90 | 13.70 | 0.00 | - | 5 | 5 | 0.00% |
| ITA221021P00115000 | 2022-08-15 1:55PM EDT | 115.00 | 7.62 | 13.40 | 15.40 | 0.00 | - | 5 | 58 | 0.00% |
| ITA221021P00116000 | 2022-08-15 12:28PM EDT | 116.00 | 8.26 | 15.00 | 16.60 | 0.00 | - | 10 | 10 | 0.00% |
| ITA221021P00120000 | 2022-05-03 2:14PM EDT | 120.00 | 17.54 | 16.50 | 17.00 | 0.00 | - | 5 | 15 | 0.00% |
| ITA221021P00125000 | 2022-08-29 10:19AM EDT | 125.00 | 21.00 | 31.50 | 34.50 | 0.00 | - | 1 | 0 | 88.72% |
| ITA221021P00130000 | 2022-03-24 12:25PM EDT | 130.00 | 19.61 | 22.00 | 24.00 | 0.00 | - | 2 | 12 | 0.00% |
| ITA221021P00140000 | 2022-04-18 12:08PM EDT | 140.00 | 28.90 | 41.00 | 43.30 | 0.00 | - | 10 | 50 | 0.00% |
| ITA221021P00145000 | 2022-04-18 12:08PM EDT | 145.00 | 33.80 | 45.40 | 48.60 | 0.00 | - | 10 | 25 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
