Italia markets close in 2 hours 1 minute

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

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
127,88-0,25 (-0,20%)
Alla chiusura: 04:00PM EST
128,47 +0,59 (+0,46%)
Preborsa: 09:05AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITA240315C000550002023-12-05 12:04PM EST55.0066.4867.1071.100.00-300.00%
ITA240315C000800002024-02-16 3:06PM EST80.0046.030.000.000.00-700.00%
ITA240315C000900002023-12-11 1:41PM EST90.0034.0030.6034.900.00-100.00%
ITA240315C000950002023-12-20 12:15PM EST95.0031.7325.0029.400.00--30.00%
ITA240315C001000002024-01-24 9:47AM EST100.0023.2024.8028.700.00-112389.31%
ITA240315C001050002023-12-11 11:55AM EST105.0019.3116.2019.800.00-110.00%
ITA240315C001070002023-10-16 9:32AM EST107.007.100.000.000.00-1060.00%
ITA240315C001080002023-11-29 9:59AM EST108.0012.0018.0020.900.00-11271.44%
ITA240315C001090002023-11-16 9:59AM EST109.009.4014.6019.000.00-2042.09%
ITA240315C001100002024-02-15 10:52AM EST110.0016.000.000.000.00-1220.00%
ITA240315C001120002023-12-28 12:12PM EST112.0015.689.5012.600.00-840.00%
ITA240315C001130002024-02-01 1:41PM EST113.0010.950.000.000.00-5100.00%
ITA240315C001140002024-02-29 1:49PM EST114.0013.370.000.000.00-140.00%
ITA240315C001150002024-02-27 11:30AM EST115.0011.400.000.000.00-1260.00%
ITA240315C001160002024-02-09 11:24AM EST116.009.000.000.000.00-8310.00%
ITA240315C001170002024-02-14 11:29AM EST117.008.730.000.000.00-1420.00%
ITA240315C001180002024-02-28 12:26PM EST118.0010.700.000.000.00-1180.00%
ITA240315C001190002024-01-03 9:46AM EST119.008.254.506.800.00-5480.00%
ITA240315C001200002024-02-28 1:55PM EST120.009.320.000.000.00-2830.00%
ITA240315C001210002024-02-14 1:38PM EST121.004.800.000.000.00-20290.00%
ITA240315C001220002024-02-26 2:28PM EST122.005.000.000.000.00-1280.00%
ITA240315C001230002024-02-29 1:30PM EST123.005.000.000.000.00-2290.00%
ITA240315C001240002024-02-28 3:41PM EST124.004.500.000.000.00-3320.00%
ITA240315C001250002024-02-29 12:40PM EST125.003.120.000.000.00-11390.00%
ITA240315C001260002024-02-28 2:21PM EST126.002.980.000.000.00-50900.00%
ITA240315C001270002024-02-29 3:16PM EST127.001.790.000.000.00-1011130.00%
ITA240315C001280002024-02-28 3:45PM EST128.001.580.000.000.00-4340.20%
ITA240315C001290002024-02-29 9:58AM EST129.001.040.000.000.00-6211.56%
ITA240315C001300002024-02-29 3:44PM EST130.000.530.000.000.00-1581.56%
ITA240315C001310002024-02-15 3:15PM EST131.000.400.000.000.00-483.13%
ITA240315C001320002024-02-23 1:36PM EST132.000.150.000.000.00-113.13%
ITA240315C001330002024-02-28 2:27PM EST133.000.050.000.000.00-576.25%
ITA240315C001350002024-02-28 3:28PM EST135.000.100.000.000.00-11246.25%
ITA240315C001400002024-02-28 1:59PM EST140.000.080.000.000.00-117012.50%
ITA240315C001500002023-12-27 12:32PM EST150.000.100.000.200.00-1744.82%
ITA240315C001550002024-01-10 1:02PM EST155.000.090.001.500.00-3368.75%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITA240315P000900002023-09-14 2:36PM EST90.000.500.500.700.00--1110.55%
ITA240315P000950002024-01-04 10:45AM EST95.000.150.004.800.00-613140.67%
ITA240315P001000002024-02-02 12:44PM EST100.000.050.000.000.00-13025.00%
ITA240315P001050002024-02-29 11:51AM EST105.000.050.000.000.00-22225.00%
ITA240315P001070002023-11-30 10:17AM EST107.000.600.002.700.00-172,49280.96%
ITA240315P001080002023-11-20 9:32AM EST108.001.070.150.400.00-61351.56%
ITA240315P001090002023-11-30 2:45PM EST109.000.650.000.350.00-2451.95%
ITA240315P001100002024-02-23 3:12PM EST110.000.100.000.000.00-37712.50%
ITA240315P001110002024-01-23 1:57PM EST111.000.220.000.500.00-51051.47%
ITA240315P001120002024-01-02 2:58PM EST112.000.440.100.300.00-1443.26%
ITA240315P001130002024-02-02 12:44PM EST113.000.250.000.000.00-1612.50%
ITA240315P001140002024-01-30 10:07AM EST114.000.350.051.250.00-72358.28%
ITA240315P001150002024-01-25 3:54PM EST115.000.650.100.150.00-1154231.30%
ITA240315P001170002024-01-22 9:30AM EST117.000.850.000.000.00-41212.50%
ITA240315P001180002024-02-06 1:06PM EST118.000.500.000.000.00-52712.50%
ITA240315P001190002024-02-12 12:59PM EST119.000.350.000.000.00-1116.25%
ITA240315P001200002024-02-22 2:14PM EST120.000.200.000.000.00-1666.25%
ITA240315P001210002024-02-22 2:21PM EST121.000.250.000.000.00-4336.25%
ITA240315P001220002024-02-28 3:47PM EST122.000.150.000.000.00-5556.25%
ITA240315P001230002024-02-28 9:30AM EST123.000.350.000.000.00-3236.25%
ITA240315P001240002024-02-27 11:10AM EST124.000.500.000.000.00-1173.13%
ITA240315P001250002024-02-28 12:09PM EST125.000.350.000.000.00-21193.13%
ITA240315P001260002024-02-28 11:28AM EST126.000.550.000.000.00-4191.56%
ITA240315P001270002024-02-29 3:42PM EST127.000.740.000.000.00-270.78%
ITA240315P001300002023-09-25 8:52AM EST130.0024.5021.2024.200.00-43208.91%
ITA240315P001350002023-10-20 9:25AM EST135.0026.8018.8020.800.00-10151.03%