Italia markets close in 3 hours 14 minutes

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

BATS - BATS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
100,25+1,08 (+1,09%)
Alla chiusura: 04:00PM EDT
100,00 -0,25 (-0,25%)
Preborsa: 07:00AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITA220715C000550002022-03-17 11:56AM EDT55.0052.9056.4057.900.00-3618581.05%
ITA220715C000600002022-03-15 1:22PM EDT60.0045.9551.0053.700.00-12527.88%
ITA220715C000750002022-05-10 11:59AM EDT75.0024.2026.9030.000.00-10196.00%
ITA220715C000800002022-03-03 2:56PM EDT80.0031.1031.5034.400.00-22348.10%
ITA220715C000850002022-06-28 2:37PM EDT85.0013.140.000.000.00-280.00%
ITA220715C000900002022-06-14 10:00AM EDT90.007.950.000.000.00-1140.00%
ITA220715C000940002022-06-23 2:58PM EDT94.003.100.000.000.00-2500.00%
ITA220715C000950002022-06-28 9:42AM EDT95.006.100.000.000.00-1330.00%
ITA220715C000960002022-06-30 9:30AM EDT96.002.700.000.000.00-170.00%
ITA220715C000970002022-07-01 3:45PM EDT97.004.270.000.000.00-160.00%
ITA220715C000980002022-06-24 2:59PM EDT98.002.550.000.000.00-1130.00%
ITA220715C000990002022-07-01 10:06AM EDT99.002.450.000.000.00-1360.00%
ITA220715C001000002022-07-01 10:31AM EDT100.001.450.000.000.00-31550.00%
ITA220715C001010002022-07-01 9:55AM EDT101.001.650.000.000.00-3901.56%
ITA220715C001020002022-07-01 3:00PM EDT102.001.150.000.000.00-10693.13%
ITA220715C001030002022-06-30 2:38PM EDT103.000.700.000.000.00-2733.13%
ITA220715C001040002022-06-30 3:39PM EDT104.000.450.000.000.00-1356.25%
ITA220715C001050002022-07-01 3:42PM EDT105.000.500.000.000.00-40406.25%
ITA220715C001060002022-06-29 10:28AM EDT106.000.200.000.000.00-3996.25%
ITA220715C001070002022-06-14 11:54AM EDT107.000.300.000.000.00-13512.50%
ITA220715C001080002022-06-30 1:30PM EDT108.000.200.000.000.00-13812.50%
ITA220715C001090002022-06-14 2:20PM EDT109.000.250.000.000.00-157812.50%
ITA220715C001100002022-06-30 1:36PM EDT110.000.050.000.000.00-1132512.50%
ITA220715C001110002022-06-27 3:10PM EDT111.000.050.000.000.00-2011812.50%
ITA220715C001120002022-06-27 9:30AM EDT112.000.100.000.000.00-133212.50%
ITA220715C001130002022-06-17 11:33AM EDT113.000.100.000.000.00-214612.50%
ITA220715C001140002022-06-29 11:29AM EDT114.000.160.000.000.00-13312.50%
ITA220715C001150002022-06-27 10:36AM EDT115.000.050.000.000.00-115825.00%
ITA220715C001160002022-06-28 11:08AM EDT116.000.150.000.000.00-110125.00%
ITA220715C001170002022-06-27 9:30AM EDT117.000.150.000.000.00-13225.00%
ITA220715C001180002022-05-12 9:57AM EDT118.000.050.004.800.00-210112.60%
ITA220715C001190002022-04-28 10:32AM EDT119.000.630.003.600.00-111103.96%
ITA220715C001200002022-06-30 10:01AM EDT120.000.100.000.000.00-13,70125.00%
ITA220715C001210002022-05-16 1:34PM EDT121.000.200.000.100.00-11355.27%
ITA220715C001220002022-05-27 12:25PM EDT122.000.140.004.800.00-3178125.39%
ITA220715C001250002022-06-21 3:13PM EDT125.000.160.000.000.00-575825.00%
ITA220715C001300002022-05-26 3:50PM EDT130.000.100.000.150.00-22269.34%
ITA220715C001350002022-03-16 10:05AM EDT135.000.230.000.300.00-505285.94%
ITA220715C001400002022-04-14 9:30AM EDT140.000.100.004.800.00-16173.78%
Opzioni Putper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITA220715P000550002022-07-01 11:06AM EDT55.000.050.000.000.00-2750.00%
ITA220715P000750002022-06-21 9:30AM EDT75.000.010.000.000.00-42450.00%
ITA220715P000800002022-05-09 3:33PM EDT80.000.840.000.850.00-55488.18%
ITA220715P000850002022-06-30 3:14PM EDT85.000.050.000.000.00-226825.00%
ITA220715P000900002022-06-30 3:47PM EDT90.000.200.000.000.00-110712.50%
ITA220715P000940002022-06-30 2:55PM EDT94.000.700.000.000.00-21312.50%
ITA220715P000950002022-07-01 10:18AM EDT95.000.900.000.000.00-24096.25%
ITA220715P000960002022-06-21 12:27PM EDT96.002.570.000.000.00-3176.25%
ITA220715P000970002022-06-30 3:09PM EDT97.001.520.000.000.00-6256.25%
ITA220715P000980002022-06-30 2:55PM EDT98.001.930.000.000.00-1533.13%
ITA220715P000990002022-06-28 11:39AM EDT99.002.150.000.000.00-1541.56%
ITA220715P001000002022-07-01 11:06AM EDT100.002.800.000.000.00-31410.39%
ITA220715P001010002022-06-15 2:38PM EDT101.006.100.000.000.00-190.00%
ITA220715P001020002022-06-27 1:48PM EDT102.004.390.000.000.00-1360.00%
ITA220715P001030002022-06-21 12:28PM EDT103.007.050.000.000.00-4180.00%
ITA220715P001040002022-06-16 2:48PM EDT104.0010.800.000.000.00-2170.00%
ITA220715P001050002022-06-23 2:58PM EDT105.0010.310.000.000.00-7150.00%
ITA220715P001060002022-06-28 2:22PM EDT106.007.980.000.000.00-1570.00%
ITA220715P001070002022-06-24 10:02AM EDT107.0010.170.000.000.00-230.00%
ITA220715P001080002022-06-21 3:13PM EDT108.0011.360.000.000.00-5110.00%
ITA220715P001090002022-06-06 11:49AM EDT109.005.500.000.000.00-10330.00%
ITA220715P001100002022-06-30 2:56PM EDT110.0011.500.000.000.00-5290.00%
ITA220715P001110002022-06-22 2:26PM EDT111.0014.030.000.000.00-60670.00%
ITA220715P001120002022-06-22 2:14PM EDT112.0016.000.000.000.00-35160.00%
ITA220715P001130002022-04-14 10:50AM EDT113.005.6012.8016.100.00-3382.18%
ITA220715P001140002022-04-18 12:02AM EDT114.005.9611.7015.200.00--580.62%
ITA220715P001150002022-04-08 1:46PM EDT115.007.8012.4013.000.00-1110.00%
ITA220715P001170002022-03-23 12:06PM EDT117.008.509.1011.500.00--100.00%
ITA220715P001180002022-03-22 3:57PM EDT118.009.008.3010.600.00--20.00%
ITA220715P001190002022-03-23 12:12PM EDT119.009.9011.3013.000.00-230.00%
ITA220715P001200002022-03-23 3:34PM EDT120.0010.6012.7013.800.00-590.00%
ITA220715P001210002022-06-09 3:10PM EDT121.0017.550.000.000.00-100.00%
ITA220715P001220002022-03-23 3:34PM EDT122.0012.1014.1015.700.00--370.00%
ITA220715P001250002022-03-23 2:12PM EDT125.0014.6016.8018.100.00--240.00%