Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.371,68 +706,62 (+1,15%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240816C00075000 | 2024-07-25 10:18AM EDT | 75.00 | 64.90 | 64.50 | 67.90 | 0.00 | - | - | - | 133.40% |
| ITA240816C00100000 | 2024-05-08 9:30AM EDT | 100.00 | 34.20 | 36.00 | 38.90 | 0.00 | - | 2 | 0 | 0.00% |
| ITA240816C00110000 | 2024-04-29 3:16PM EDT | 110.00 | 22.50 | 22.20 | 24.90 | 0.00 | - | - | 3 | 0.00% |
| ITA240816C00116000 | 2024-05-28 9:35AM EDT | 116.00 | 20.20 | 16.10 | 19.30 | 0.00 | - | 2 | 5 | 0.00% |
| ITA240816C00118000 | 2024-05-23 12:30PM EDT | 118.00 | 18.27 | 15.30 | 19.00 | 0.00 | - | 1 | 1 | 0.00% |
| ITA240816C00120000 | 2024-07-25 10:15AM EDT | 120.00 | 19.55 | 19.30 | 23.20 | 0.00 | - | 1 | 2 | 74.07% |
| ITA240816C00121000 | 2024-04-25 9:51AM EDT | 121.00 | 9.49 | 14.10 | 17.10 | 0.00 | - | 1 | 1 | 0.00% |
| ITA240816C00122000 | 2024-07-17 9:44AM EDT | 122.00 | 15.72 | 17.20 | 21.20 | 0.00 | - | 1 | 2 | 69.04% |
| ITA240816C00123000 | 2024-05-16 10:56AM EDT | 123.00 | 13.70 | 9.30 | 12.00 | 0.00 | - | 2 | 4 | 0.00% |
| ITA240816C00124000 | 2024-07-18 9:32AM EDT | 124.00 | 12.37 | 15.80 | 19.10 | 0.00 | - | 1 | 1 | 62.87% |
| ITA240816C00125000 | 2024-06-24 11:20AM EDT | 125.00 | 11.62 | 11.80 | 13.70 | 0.00 | - | 2 | 12 | 0.00% |
| ITA240816C00127000 | 2024-07-25 2:58PM EDT | 127.00 | 13.80 | 12.30 | 16.30 | 0.00 | - | - | 1 | 57.45% |
| ITA240816C00128000 | 2024-05-10 2:53PM EDT | 128.00 | 8.80 | 8.50 | 11.20 | 0.00 | - | 1 | 3 | 0.00% |
| ITA240816C00129000 | 2024-04-18 1:06PM EDT | 129.00 | 5.16 | 7.10 | 9.70 | 0.00 | - | - | 20 | 0.00% |
| ITA240816C00130000 | 2024-07-25 3:40PM EDT | 130.00 | 10.70 | 9.30 | 13.40 | 0.00 | - | 3 | 5 | 50.66% |
| ITA240816C00132000 | 2024-07-26 12:02PM EDT | 132.00 | 9.55 | 8.10 | 11.30 | +5.15 | +117.05% | 2 | 3 | 44.41% |
| ITA240816C00133000 | 2024-07-16 10:57AM EDT | 133.00 | 4.52 | 6.40 | 10.40 | 0.00 | - | 1 | 0 | 42.63% |
| ITA240816C00134000 | 2024-07-22 11:29AM EDT | 134.00 | 2.75 | 6.60 | 8.60 | 0.00 | - | 2 | 8 | 32.69% |
| ITA240816C00135000 | 2024-07-26 2:50PM EDT | 135.00 | 7.30 | 6.10 | 7.00 | +2.60 | +55.32% | 9 | 63 | 24.46% |
| ITA240816C00136000 | 2024-07-25 3:01PM EDT | 136.00 | 5.20 | 4.50 | 6.70 | 0.00 | - | 6 | 11 | 28.32% |
| ITA240816C00137000 | 2024-07-24 2:57PM EDT | 137.00 | 2.20 | 4.00 | 5.90 | 0.00 | - | 1 | 19 | 27.23% |
| ITA240816C00138000 | 2024-07-26 2:50PM EDT | 138.00 | 4.80 | 3.10 | 5.00 | +0.80 | +20.00% | 4 | 14 | 25.12% |
| ITA240816C00139000 | 2024-07-26 3:16PM EDT | 139.00 | 3.65 | 3.10 | 3.70 | +0.85 | +30.36% | 4 | 15 | 19.73% |
| ITA240816C00140000 | 2024-07-26 2:59PM EDT | 140.00 | 2.70 | 2.30 | 3.00 | -0.08 | -2.88% | 29 | 415 | 18.78% |
| ITA240816C00141000 | 2024-07-26 9:38AM EDT | 141.00 | 2.00 | 1.60 | 2.65 | -0.44 | -18.03% | 1 | 7 | 20.02% |
| ITA240816C00142000 | 2024-07-26 3:59PM EDT | 142.00 | 1.68 | 1.40 | 2.00 | +0.20 | +13.51% | 25 | 50 | 18.56% |
| ITA240816C00143000 | 2024-07-26 2:59PM EDT | 143.00 | 1.58 | 0.70 | 1.80 | +0.48 | +43.64% | 4 | 7 | 20.04% |
| ITA240816C00144000 | 2024-07-23 11:04AM EDT | 144.00 | 0.56 | 0.40 | 1.50 | 0.00 | - | - | 1 | 20.39% |
| ITA240816C00145000 | 2024-07-26 10:19AM EDT | 145.00 | 0.65 | 0.15 | 1.25 | +0.03 | +4.84% | 2 | 24 | 20.78% |
| ITA240816C00150000 | 2024-05-03 12:22PM EDT | 150.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 26.00% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240816P00110000 | 2024-06-14 12:55PM EDT | 110.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 101.03% |
| ITA240816P00115000 | 2024-04-18 1:41PM EDT | 115.00 | 0.90 | 0.00 | 1.55 | 0.00 | - | 1 | 51 | 62.60% |
| ITA240816P00117000 | 2024-04-09 12:19PM EDT | 117.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 82.93% |
| ITA240816P00120000 | 2024-07-19 10:23AM EDT | 120.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 4 | 3 | 50.44% |
| ITA240816P00123000 | 2024-07-01 9:30AM EDT | 123.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 54.81% |
| ITA240816P00124000 | 2024-06-25 9:30AM EDT | 124.00 | 0.45 | 0.00 | 1.45 | 0.00 | - | - | 1 | 53.86% |
| ITA240816P00125000 | 2024-07-19 10:23AM EDT | 125.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 4 | 53 | 41.72% |
| ITA240816P00126000 | 2024-06-20 9:30AM EDT | 126.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | - | 2 | 40.48% |
| ITA240816P00127000 | 2024-07-10 9:30AM EDT | 127.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 20 | 21 | 46.34% |
| ITA240816P00128000 | 2024-07-10 9:30AM EDT | 128.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 42.24% |
| ITA240816P00129000 | 2024-06-11 9:30AM EDT | 129.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.30% |
| ITA240816P00130000 | 2024-07-23 9:45AM EDT | 130.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 5 | 407 | 30.81% |
| ITA240816P00131000 | 2024-07-22 11:31AM EDT | 131.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | - | 2 | 28.76% |
| ITA240816P00132000 | 2024-07-25 9:30AM EDT | 132.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 27.32% |
| ITA240816P00133000 | 2024-07-18 2:47PM EDT | 133.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 2 | 12 | 25.78% |
| ITA240816P00134000 | 2024-07-22 9:54AM EDT | 134.00 | 1.60 | 0.00 | 0.90 | 0.00 | - | 1 | 11 | 24.71% |
| ITA240816P00135000 | 2024-07-25 1:40PM EDT | 135.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 2 | 42 | 22.44% |
| ITA240816P00139000 | 2024-07-23 3:48PM EDT | 139.00 | 1.55 | 0.65 | 1.70 | 0.00 | - | - | 21 | 18.95% |
| ITA240816P00140000 | 2024-07-23 3:58PM EDT | 140.00 | 1.15 | 1.15 | 1.80 | -1.03 | -47.25% | 2 | 15 | 16.53% |
| ITA240816P00141000 | 2024-07-25 1:20PM EDT | 141.00 | 1.80 | 1.45 | 2.50 | 0.00 | - | - | - | 18.16% |
| ITA240816P00142000 | 2024-07-26 9:58AM EDT | 142.00 | 2.01 | 2.05 | 2.95 | -0.54 | -21.18% | - | - | 17.43% |
| ITA240816P00143000 | 2024-07-25 12:51PM EDT | 143.00 | 2.75 | 2.30 | 3.90 | 0.00 | - | - | - | 20.04% |
© 2024 Yahoo. Tutti i diritti riservati.