Italia markets open in 7 hours 20 minutes
Dow Jones
41.622,08 +228,30 (+0,55%) Nasdaq
17.592,13 -91,85 (-0,52%) Nikkei 225
36.581,76 -251,54 (-0,68%) EUR/USD
1,1131 -0,0004 (-0,03%) Bitcoin EUR
52.320,05 -824,11 (-1,55%) XRP EUR
0,53 +0,01 (+2,52%)
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
After hours:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA250117C00080000 | 2024-08-02 9:37AM EDT | 80.00 | 60.00 | 66.70 | 69.70 | 0.00 | - | 2 | 3 | 78.39% |
| ITA250117C00100000 | 2024-09-13 2:17PM EDT | 100.00 | 46.20 | 45.30 | 48.10 | 0.00 | - | 1 | 11 | 53.46% |
| ITA250117C00105000 | 2024-09-10 1:51PM EDT | 105.00 | 38.03 | 40.40 | 43.40 | 0.00 | - | - | 2 | 50.15% |
| ITA250117C00110000 | 2024-07-16 10:19AM EDT | 110.00 | 27.75 | 32.50 | 36.60 | 0.00 | - | 1 | 6 | 30.49% |
| ITA250117C00120000 | 2024-08-16 2:43PM EDT | 120.00 | 27.00 | 25.20 | 28.70 | 0.00 | - | 3 | 10 | 36.15% |
| ITA250117C00121000 | 2024-06-14 3:54PM EDT | 121.00 | 15.00 | 13.30 | 18.00 | 0.00 | - | - | 1 | 0.00% |
| ITA250117C00125000 | 2024-09-09 9:30AM EDT | 125.00 | 17.50 | 21.80 | 23.70 | 0.00 | - | 2 | 19 | 31.03% |
| ITA250117C00126000 | 2024-09-03 10:17AM EDT | 126.00 | 19.40 | 20.10 | 23.60 | 0.00 | - | 1 | 1 | 33.94% |
| ITA250117C00127000 | 2024-06-11 1:56PM EDT | 127.00 | 12.20 | 9.60 | 12.60 | 0.00 | - | - | 1 | 0.00% |
| ITA250117C00128000 | 2024-06-11 1:56PM EDT | 128.00 | 11.40 | 9.00 | 11.50 | 0.00 | - | - | 1 | 0.00% |
| ITA250117C00130000 | 2024-09-06 12:30PM EDT | 130.00 | 13.40 | 16.60 | 20.60 | 0.00 | - | 2 | 102 | 33.41% |
| ITA250117C00131000 | 2024-09-09 1:17PM EDT | 131.00 | 14.96 | 15.50 | 19.30 | 0.00 | - | - | 24 | 31.14% |
| ITA250117C00132000 | 2024-09-10 9:35AM EDT | 132.00 | 14.22 | 14.70 | 18.90 | 0.00 | - | 3 | 3 | 32.18% |
| ITA250117C00133000 | 2024-08-29 3:31PM EDT | 133.00 | 16.40 | 13.80 | 18.10 | 0.00 | - | 1 | 5 | 31.71% |
| ITA250117C00134000 | 2024-09-11 11:41AM EDT | 134.00 | 10.80 | 13.00 | 17.00 | 0.00 | - | 1 | 6 | 30.16% |
| ITA250117C00135000 | 2024-09-11 2:42PM EDT | 135.00 | 11.30 | 13.10 | 14.80 | 0.00 | - | 5 | 45 | 24.77% |
| ITA250117C00136000 | 2024-09-11 12:49PM EDT | 136.00 | 9.60 | 11.40 | 14.50 | 0.00 | - | - | 3 | 26.06% |
| ITA250117C00137000 | 2024-09-05 11:32AM EDT | 137.00 | 9.65 | 10.80 | 13.50 | 0.00 | - | 9 | 49 | 24.87% |
| ITA250117C00138000 | 2024-07-15 12:32PM EDT | 138.00 | 4.79 | 7.00 | 10.00 | 0.00 | - | 1 | 1 | 15.00% |
| ITA250117C00139000 | 2024-09-13 11:40AM EDT | 139.00 | 10.70 | 9.10 | 12.00 | 0.00 | - | 3 | 28 | 24.07% |
| ITA250117C00140000 | 2024-08-27 11:56AM EDT | 140.00 | 8.48 | 8.70 | 11.20 | 0.00 | - | 2 | 70 | 23.44% |
| ITA250117C00141000 | 2024-09-13 10:56AM EDT | 141.00 | 8.80 | 7.90 | 10.50 | 0.00 | - | 2 | 12 | 23.08% |
| ITA250117C00142000 | 2024-09-12 11:30AM EDT | 142.00 | 7.20 | 8.00 | 9.50 | 0.00 | - | 18 | 68 | 21.76% |
| ITA250117C00143000 | 2024-09-12 1:41PM EDT | 143.00 | 7.10 | 6.50 | 9.10 | 0.00 | - | 12 | 31 | 22.22% |
| ITA250117C00144000 | 2024-09-03 1:03PM EDT | 144.00 | 5.70 | 5.80 | 8.50 | 0.00 | - | 2 | 47 | 22.00% |
| ITA250117C00145000 | 2024-09-12 11:29AM EDT | 145.00 | 5.60 | 5.80 | 7.30 | 0.00 | - | 1 | 70 | 19.95% |
| ITA250117C00146000 | 2024-08-28 12:17PM EDT | 146.00 | 5.88 | 5.10 | 6.70 | 0.00 | - | 1 | 35 | 19.63% |
| ITA250117C00147000 | 2024-08-30 10:40AM EDT | 147.00 | 6.03 | 5.00 | 6.10 | 0.00 | - | 2 | 59 | 19.24% |
| ITA250117C00148000 | 2024-09-16 2:13PM EDT | 148.00 | 5.20 | 4.50 | 5.50 | +0.40 | +8.33% | 1 | 56 | 18.78% |
| ITA250117C00150000 | 2024-09-16 2:24PM EDT | 150.00 | 4.20 | 3.30 | 4.80 | +1.14 | +37.25% | 2 | 25 | 19.12% |
| ITA250117C00155000 | 2024-09-13 11:40AM EDT | 155.00 | 2.15 | 1.30 | 3.00 | 0.00 | - | 6 | 34 | 18.62% |
| ITA250117C00160000 | 2024-09-10 9:36AM EDT | 160.00 | 0.92 | 0.95 | 2.30 | 0.00 | - | 1 | 10 | 20.33% |
| ITA250117C00165000 | 2024-08-16 1:35PM EDT | 165.00 | 0.73 | 0.55 | 0.95 | 0.00 | - | 6 | 86 | 17.79% |
| ITA250117C00175000 | 2024-07-23 1:54PM EDT | 175.00 | 1.40 | 0.00 | 2.00 | 0.00 | - | - | 1 | 29.16% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA250117P00070000 | 2024-06-05 2:38PM EDT | 70.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 95.68% |
| ITA250117P00120000 | 2024-09-04 10:13AM EDT | 120.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 28.35% |
| ITA250117P00122000 | 2024-06-20 9:30AM EDT | 122.00 | 1.60 | 0.00 | 2.80 | 0.00 | - | - | 2 | 34.94% |
| ITA250117P00123000 | 2024-06-20 9:30AM EDT | 123.00 | 1.75 | 0.00 | 2.90 | 0.00 | - | - | 3 | 34.36% |
| ITA250117P00124000 | 2024-06-13 9:30AM EDT | 124.00 | 1.35 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 32.63% |
| ITA250117P00125000 | 2024-08-22 10:40AM EDT | 125.00 | 0.71 | 0.00 | 0.95 | 0.00 | - | 2 | 7 | 22.06% |
| ITA250117P00127000 | 2024-05-30 3:59PM EDT | 127.00 | 2.40 | 1.75 | 5.00 | 0.00 | - | 1 | 2 | 38.72% |
| ITA250117P00128000 | 2024-06-21 9:30AM EDT | 128.00 | 3.00 | 1.60 | 3.50 | 0.00 | - | 1 | 1 | 31.65% |
| ITA250117P00130000 | 2024-07-17 1:59PM EDT | 130.00 | 2.85 | 0.00 | 2.25 | 0.00 | - | 1 | 18 | 24.30% |
| ITA250117P00131000 | 2024-09-03 2:32PM EDT | 131.00 | 1.28 | 0.00 | 1.75 | 0.00 | - | 1 | 6 | 21.09% |
| ITA250117P00133000 | 2024-07-24 1:06PM EDT | 133.00 | 3.10 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 20.27% |
| ITA250117P00135000 | 2024-09-11 9:52AM EDT | 135.00 | 3.10 | 1.50 | 2.10 | 0.00 | - | 4 | 16 | 18.70% |
| ITA250117P00136000 | 2024-07-11 12:07PM EDT | 136.00 | 5.59 | 3.00 | 4.40 | 0.00 | - | - | 4 | 25.97% |
| ITA250117P00137000 | 2024-08-16 3:27PM EDT | 137.00 | 2.50 | 1.50 | 2.55 | 0.00 | - | 2 | 27 | 18.35% |
| ITA250117P00138000 | 2024-08-15 1:50PM EDT | 138.00 | 3.00 | 1.55 | 2.85 | 0.00 | - | 11 | 34 | 18.33% |
| ITA250117P00139000 | 2024-08-29 3:33PM EDT | 139.00 | 2.03 | 0.65 | 3.10 | 0.00 | - | 2 | 62 | 18.07% |
| ITA250117P00140000 | 2024-08-14 10:53AM EDT | 140.00 | 4.40 | 2.10 | 3.50 | 0.00 | - | 10 | 13 | 18.23% |
| ITA250117P00141000 | 2024-08-07 11:00AM EDT | 141.00 | 6.90 | 3.80 | 5.50 | 0.00 | - | 11 | 25 | 23.32% |
| ITA250117P00142000 | 2024-09-13 1:20PM EDT | 142.00 | 3.40 | 3.00 | 4.00 | 0.00 | - | 8 | 20 | 17.36% |
| ITA250117P00143000 | 2024-07-30 11:06AM EDT | 143.00 | 5.70 | 1.40 | 3.50 | 0.00 | - | - | 1 | 14.54% |
| ITA250117P00144000 | 2024-09-13 11:57AM EDT | 144.00 | 4.00 | 2.85 | 4.60 | 0.00 | - | 1 | 31 | 16.54% |
| ITA250117P00145000 | 2024-09-13 1:20PM EDT | 145.00 | 4.50 | 3.30 | 5.00 | 0.00 | - | 19 | 75 | 16.32% |
| ITA250117P00146000 | 2024-09-16 2:59PM EDT | 146.00 | 4.80 | 3.60 | 5.40 | -0.10 | -2.04% | 29 | 13 | 16.02% |
| ITA250117P00147000 | 2024-08-30 12:32PM EDT | 147.00 | 4.90 | 4.30 | 5.80 | 0.00 | - | 3 | 3 | 15.63% |
| ITA250117P00150000 | 2024-08-29 1:23PM EDT | 150.00 | 5.50 | 5.70 | 7.40 | 0.00 | - | - | 3 | 15.13% |
© 2024 Yahoo. Tutti i diritti riservati.