Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
49.106,86 +568,40 (+1,17%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240920C00055000 | 2024-05-09 12:31PM EDT | 55.00 | 79.90 | 79.30 | 83.40 | 0.00 | - | 1 | 0 | 0.00% |
| ITA240920C00080000 | 2024-04-10 1:49PM EDT | 80.00 | 49.16 | 54.10 | 58.00 | 0.00 | - | 5 | 20 | 0.00% |
| ITA240920C00090000 | 2023-09-22 2:44PM EDT | 90.00 | 20.50 | 19.50 | 23.20 | 0.00 | - | - | 1 | 0.00% |
| ITA240920C00095000 | 2023-09-21 12:15PM EDT | 95.00 | 18.10 | 16.80 | 18.40 | 0.00 | - | 9 | 17 | 0.00% |
| ITA240920C00100000 | 2024-02-29 2:52PM EDT | 100.00 | 29.20 | 31.40 | 35.40 | 0.00 | - | 1 | 21 | 0.00% |
| ITA240920C00107000 | 2023-11-24 10:30AM EDT | 107.00 | 16.05 | 21.80 | 23.30 | 0.00 | - | 1 | 0 | 0.00% |
| ITA240920C00108000 | 2024-07-31 10:11AM EDT | 108.00 | 35.10 | 38.70 | 41.30 | 0.00 | - | 2 | 2 | 218.04% |
| ITA240920C00109000 | 2024-03-08 11:35AM EDT | 109.00 | 23.45 | 22.20 | 26.00 | 0.00 | - | 3 | 17 | 0.00% |
| ITA240920C00110000 | 2024-08-19 11:50AM EDT | 110.00 | 34.41 | 28.90 | 31.30 | 0.00 | - | 5 | 25 | 64.06% |
| ITA240920C00111000 | 2023-10-25 11:46AM EDT | 111.00 | 8.60 | 11.10 | 14.10 | 0.00 | - | 1 | 0 | 0.00% |
| ITA240920C00112000 | 2024-08-05 11:47AM EDT | 112.00 | 23.94 | 30.60 | 33.00 | 0.00 | - | 1 | 0 | 142.58% |
| ITA240920C00113000 | 2024-03-08 11:26AM EDT | 113.00 | 20.00 | 19.40 | 22.10 | 0.00 | - | 1 | 1 | 0.00% |
| ITA240920C00114000 | 2024-04-17 3:35PM EDT | 114.00 | 16.55 | 21.40 | 24.70 | 0.00 | - | 10 | 10 | 0.00% |
| ITA240920C00115000 | 2024-08-26 3:33PM EDT | 115.00 | 29.80 | 23.80 | 26.40 | 0.00 | - | 10 | 20 | 53.81% |
| ITA240920C00116000 | 2024-03-14 9:57AM EDT | 116.00 | 15.52 | 14.10 | 16.30 | 0.00 | - | 5 | 4 | 0.00% |
| ITA240920C00117000 | 2023-09-11 3:21PM EDT | 117.00 | 5.75 | 3.60 | 6.90 | 0.00 | - | 2 | 2 | 0.00% |
| ITA240920C00118000 | 2024-05-30 10:02AM EDT | 118.00 | 17.00 | 14.80 | 16.30 | 0.00 | - | 2 | 18 | 0.00% |
| ITA240920C00119000 | 2024-08-02 11:37AM EDT | 119.00 | 17.75 | 27.80 | 30.30 | 0.00 | - | 5 | 0 | 170.21% |
| ITA240920C00120000 | 2024-07-23 2:25PM EDT | 120.00 | 20.77 | 22.30 | 26.00 | 0.00 | - | 1 | 18 | 118.12% |
| ITA240920C00121000 | 2024-09-03 2:56PM EDT | 121.00 | 22.10 | 17.10 | 21.10 | 0.00 | - | 1 | 1 | 86.04% |
| ITA240920C00122000 | 2024-06-07 10:05AM EDT | 122.00 | 16.13 | 10.50 | 13.60 | 0.00 | - | 1 | 6 | 0.00% |
| ITA240920C00123000 | 2024-09-06 3:38PM EDT | 123.00 | 16.95 | 15.10 | 19.10 | +2.60 | +18.12% | 5 | 6 | 79.69% |
| ITA240920C00124000 | 2024-06-03 9:39AM EDT | 124.00 | 14.50 | 8.80 | 12.50 | 0.00 | - | 1 | 14 | 0.00% |
| ITA240920C00125000 | 2024-06-14 10:41AM EDT | 125.00 | 9.01 | 7.50 | 11.10 | 0.00 | - | 1 | 29 | 0.00% |
| ITA240920C00126000 | 2024-09-03 3:43PM EDT | 126.00 | 17.08 | 13.40 | 15.00 | 0.00 | - | 2 | 1 | 53.47% |
| ITA240920C00127000 | 2024-08-16 1:24PM EDT | 127.00 | 17.00 | 11.10 | 15.30 | 0.00 | - | 6 | 7 | 69.56% |
| ITA240920C00128000 | 2024-03-15 3:55PM EDT | 128.00 | 6.00 | 5.50 | 7.20 | 0.00 | - | - | 1 | 0.00% |
| ITA240920C00130000 | 2024-09-03 11:10AM EDT | 130.00 | 14.34 | 9.40 | 11.00 | 0.00 | - | 2 | 82 | 42.29% |
| ITA240920C00132000 | 2024-08-07 3:54PM EDT | 132.00 | 7.06 | 7.20 | 9.60 | 0.00 | - | - | 1 | 44.43% |
| ITA240920C00135000 | 2024-08-28 2:10PM EDT | 135.00 | 10.12 | 4.70 | 6.20 | 0.00 | - | 1 | 143 | 29.98% |
| ITA240920C00136000 | 2024-07-22 10:05AM EDT | 136.00 | 2.74 | 7.50 | 9.60 | 0.00 | - | - | 1 | 61.34% |
| ITA240920C00137000 | 2024-08-27 9:30AM EDT | 137.00 | 8.05 | 2.95 | 4.60 | 0.00 | - | 5 | 23 | 27.56% |
| ITA240920C00138000 | 2024-08-23 12:38PM EDT | 138.00 | 7.40 | 2.90 | 4.30 | 0.00 | - | 1 | 7 | 30.76% |
| ITA240920C00139000 | 2024-08-27 9:51AM EDT | 139.00 | 5.50 | 2.40 | 2.85 | 0.00 | - | 1 | 85 | 22.22% |
| ITA240920C00140000 | 2024-09-06 3:20PM EDT | 140.00 | 2.30 | 1.85 | 2.45 | -2.36 | -50.64% | 1 | 66 | 23.39% |
| ITA240920C00141000 | 2024-08-30 3:02PM EDT | 141.00 | 5.20 | 1.50 | 1.85 | 0.00 | - | 1 | 8 | 22.02% |
| ITA240920C00142000 | 2024-09-06 10:06AM EDT | 142.00 | 2.19 | 0.65 | 1.70 | -4.01 | -64.68% | 2 | 8 | 24.39% |
| ITA240920C00143000 | 2024-09-03 2:35PM EDT | 143.00 | 0.92 | 0.65 | 1.05 | -1.58 | -63.20% | 2 | 17 | 21.09% |
| ITA240920C00144000 | 2024-09-06 1:29PM EDT | 144.00 | 0.77 | 0.30 | 0.90 | -2.13 | -73.45% | 58 | 101 | 22.41% |
| ITA240920C00145000 | 2024-09-05 11:33AM EDT | 145.00 | 0.91 | 0.20 | 0.85 | -0.15 | -14.15% | 2 | 70 | 24.59% |
| ITA240920C00146000 | 2024-09-04 11:08AM EDT | 146.00 | 1.35 | 0.00 | 0.80 | 0.00 | - | 6 | 24 | 26.56% |
| ITA240920C00147000 | 2024-09-06 10:25AM EDT | 147.00 | 0.30 | 0.00 | 0.70 | -0.50 | -62.50% | 58 | 20 | 27.66% |
| ITA240920C00148000 | 2024-09-03 10:24AM EDT | 148.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 66 | 26.86% |
| ITA240920C00149000 | 2024-08-30 12:40PM EDT | 149.00 | 0.80 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 30.71% |
| ITA240920C00150000 | 2024-08-30 2:44PM EDT | 150.00 | 0.07 | 0.00 | 0.60 | -0.53 | -88.33% | 1 | 25 | 32.91% |
| ITA240920C00151000 | 2024-08-23 11:44AM EDT | 151.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 36.74% |
| ITA240920C00165000 | 2024-08-01 2:26PM EDT | 165.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 97 | 43.16% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240920P00055000 | 2023-11-16 11:57AM EDT | 55.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 4 | 10 | 274.32% |
| ITA240920P00080000 | 2023-09-25 11:48AM EDT | 80.00 | 0.80 | 0.30 | 1.45 | 0.00 | - | 4 | 4 | 186.43% |
| ITA240920P00090000 | 2024-08-07 11:43AM EDT | 90.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 141.11% |
| ITA240920P00095000 | 2023-11-16 11:56AM EDT | 95.00 | 1.12 | 0.00 | 3.30 | 0.00 | - | 13 | 15 | 160.55% |
| ITA240920P00100000 | 2024-07-25 11:39AM EDT | 100.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 1 | 12 | 126.17% |
| ITA240920P00105000 | 2024-08-07 9:45AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 25.00% |
| ITA240920P00108000 | 2023-11-13 1:23PM EDT | 108.00 | 3.11 | 0.20 | 2.30 | 0.00 | - | 1 | 0 | 109.08% |
| ITA240920P00110000 | 2024-08-15 9:46AM EDT | 110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 40 | 65.63% |
| ITA240920P00112000 | 2024-05-10 10:24AM EDT | 112.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 119.58% |
| ITA240920P00115000 | 2024-05-31 9:30AM EDT | 115.00 | 0.40 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 108.86% |
| ITA240920P00116000 | 2024-06-18 1:44PM EDT | 116.00 | 0.47 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 83.11% |
| ITA240920P00118000 | 2024-08-15 9:47AM EDT | 118.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 51.56% |
| ITA240920P00120000 | 2024-08-07 3:55PM EDT | 120.00 | 0.48 | 0.00 | 1.20 | 0.00 | - | 2 | 8 | 60.35% |
| ITA240920P00121000 | 2024-08-05 9:30AM EDT | 121.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 501 | 12.50% |
| ITA240920P00122000 | 2024-08-07 3:55PM EDT | 122.00 | 0.54 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 57.08% |
| ITA240920P00123000 | 2024-02-01 2:07PM EDT | 123.00 | 4.65 | 1.95 | 4.10 | 0.00 | - | 4 | 18 | 92.19% |
| ITA240920P00124000 | 2024-06-24 9:30AM EDT | 124.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | 1 | 17 | 56.59% |
| ITA240920P00125000 | 2024-06-25 9:30AM EDT | 125.00 | 1.20 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 53.88% |
| ITA240920P00126000 | 2024-08-06 1:24PM EDT | 126.00 | 1.28 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 58.74% |
| ITA240920P00127000 | 2024-08-06 1:24PM EDT | 127.00 | 1.38 | 0.00 | 1.35 | 0.00 | - | 30 | 32 | 55.81% |
| ITA240920P00129000 | 2024-09-05 1:44PM EDT | 129.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 31.25% |
| ITA240920P00130000 | 2024-09-06 12:49PM EDT | 130.00 | 0.15 | 0.00 | 0.65 | +0.01 | +7.14% | 3 | 76 | 36.11% |
| ITA240920P00131000 | 2024-09-04 11:30AM EDT | 131.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 3 | 3 | 34.33% |
| ITA240920P00132000 | 2024-08-15 2:26PM EDT | 132.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 4 | 2 | 31.64% |
| ITA240920P00134000 | 2024-08-19 3:39PM EDT | 134.00 | 0.28 | 0.00 | 0.80 | 0.00 | - | 1 | 25 | 27.56% |
| ITA240920P00135000 | 2024-09-03 2:16PM EDT | 135.00 | 0.14 | 0.15 | 0.60 | 0.00 | - | 3 | 60 | 21.92% |
| ITA240920P00136000 | 2024-07-25 9:48AM EDT | 136.00 | 1.96 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 15.55% |
| ITA240920P00137000 | 2024-09-06 3:07PM EDT | 137.00 | 0.60 | 0.35 | 1.25 | 0.00 | - | 1 | 11 | 23.54% |
| ITA240920P00138000 | 2024-09-06 11:17AM EDT | 138.00 | 1.00 | 0.60 | 1.55 | +0.32 | +47.06% | 1 | 15 | 23.02% |
| ITA240920P00139000 | 2024-09-06 1:10PM EDT | 139.00 | 1.55 | 1.25 | 1.80 | +0.55 | +55.00% | 2 | 17 | 21.45% |
| ITA240920P00140000 | 2024-09-05 12:02PM EDT | 140.00 | 1.35 | 1.60 | 2.30 | 0.00 | - | 1 | 22 | 21.68% |
| ITA240920P00141000 | 2024-09-03 2:55PM EDT | 141.00 | 1.35 | 2.15 | 2.75 | 0.00 | - | 1 | 4 | 20.78% |
| ITA240920P00142000 | 2024-09-06 11:57AM EDT | 142.00 | 3.00 | 2.65 | 3.50 | +1.34 | +80.72% | 1 | 9 | 22.12% |
| ITA240920P00143000 | 2024-09-03 2:50PM EDT | 143.00 | 2.05 | 2.80 | 4.70 | 0.00 | - | 3 | 6 | 27.61% |
| ITA240920P00144000 | 2024-09-06 2:46PM EDT | 144.00 | 4.65 | 3.50 | 5.50 | +2.37 | +103.95% | 6 | 17 | 28.76% |
| ITA240920P00145000 | 2024-09-05 12:02PM EDT | 145.00 | 4.05 | 4.40 | 6.40 | 0.00 | - | 1 | 6 | 30.69% |
| ITA240920P00147000 | 2024-08-29 1:24PM EDT | 147.00 | 1.43 | 5.10 | 9.20 | 0.00 | - | - | 5 | 45.44% |
| ITA240920P00165000 | 2024-08-20 10:02AM EDT | 165.00 | 21.40 | 23.30 | 26.80 | 0.00 | - | 1 | 0 | 82.59% |
© 2024 Yahoo. Tutti i diritti riservati.