Italia markets close in 2 hours 3 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
100,25 0,00 (0,00%)
Preborsa: 08:47AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITA221021C000550002022-04-26 1:28PM EDT55.0052.0045.7048.100.00-42886.18%
ITA221021C000600002022-04-06 9:36AM EDT60.0049.7640.9045.400.00-1190.34%
ITA221021C000700002022-04-05 1:16PM EDT70.0041.7033.5036.800.00--285.55%
ITA221021C000750002022-02-25 3:43PM EDT75.0033.4037.9040.000.00-21130.62%
ITA221021C000800002022-06-10 11:26AM EDT80.0022.030.000.000.00-1370.00%
ITA221021C000850002022-06-21 10:34AM EDT85.0013.000.000.000.00-180.00%
ITA221021C000900002022-06-07 10:10AM EDT90.0016.010.000.000.00-2370.00%
ITA221021C000910002022-03-28 3:36PM EDT91.0022.4016.8019.200.00--161.96%
ITA221021C000920002022-05-26 10:25AM EDT92.0012.339.8010.300.00-55324.65%
ITA221021C000930002022-07-01 10:17AM EDT93.009.800.000.000.00-2130.00%
ITA221021C000940002022-05-31 12:26PM EDT94.0011.608.909.200.00-53326.10%
ITA221021C000950002022-06-14 10:33AM EDT95.007.000.000.000.00-51250.00%
ITA221021C000970002022-07-01 2:21PM EDT97.007.700.000.000.00-590.00%
ITA221021C000980002022-06-16 3:18PM EDT98.004.500.000.000.00-160.00%
ITA221021C000990002022-06-14 9:42AM EDT99.005.850.000.000.00-150.00%
ITA221021C001000002022-06-30 12:10PM EDT100.005.100.000.000.00-102930.00%
ITA221021C001010002022-06-17 3:05PM EDT101.003.130.000.000.00-360.39%
ITA221021C001020002022-06-21 10:34AM EDT102.003.600.000.000.00-1300.78%
ITA221021C001030002022-07-01 3:50PM EDT103.004.600.000.000.00-7121.56%
ITA221021C001040002022-06-23 11:14AM EDT104.002.390.000.000.00-10741.56%
ITA221021C001050002022-06-30 1:16PM EDT105.003.000.000.000.00-5561.56%
ITA221021C001060002022-06-08 10:59AM EDT106.006.100.000.000.00-1623.13%
ITA221021C001070002022-06-29 2:29PM EDT107.001.850.000.000.00-1453.13%
ITA221021C001080002022-06-17 10:18AM EDT108.001.300.000.000.00-3863.13%
ITA221021C001090002022-07-01 3:12PM EDT109.002.150.000.000.00-7433.13%
ITA221021C001100002022-06-30 11:30AM EDT110.001.320.000.000.00-52973.13%
ITA221021C001110002022-07-01 12:23PM EDT111.001.450.000.000.00-15063.13%
ITA221021C001120002022-06-21 3:00PM EDT112.001.000.000.000.00-31886.25%
ITA221021C001130002022-06-23 3:17PM EDT113.000.650.000.000.00-6526.25%
ITA221021C001140002022-06-27 2:17PM EDT114.000.810.000.000.00-501416.25%
ITA221021C001150002022-07-01 3:23PM EDT115.000.860.000.000.00-104286.25%
ITA221021C001160002022-06-15 10:44AM EDT116.000.700.000.000.00-17146.25%
ITA221021C001170002022-06-09 3:37PM EDT117.001.420.000.000.00-1106.25%
ITA221021C001180002022-05-20 10:48AM EDT118.000.650.000.550.00-72322.24%
ITA221021C001190002022-06-27 2:17PM EDT119.000.400.000.000.00-50406.25%
ITA221021C001200002022-06-21 11:26AM EDT120.000.350.000.000.00-12056.25%
ITA221021C001250002022-06-28 12:56PM EDT125.000.180.000.000.00-134786.25%
ITA221021C001300002022-06-03 1:03PM EDT130.000.490.050.250.00-345626.71%
ITA221021C001350002022-05-27 3:33PM EDT135.000.050.001.350.00-15143.18%
ITA221021C001400002022-04-18 1:59PM EDT140.000.550.004.800.00-407055.20%
ITA221021C001450002022-04-29 9:30AM EDT145.000.200.050.250.00-12535.35%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITA221021P000550002022-04-18 12:31PM EDT55.000.100.000.400.00-101255.47%
ITA221021P000600002022-03-22 2:36PM EDT60.000.210.001.000.00--1057.08%
ITA221021P000700002022-06-01 3:41PM EDT70.000.500.150.450.00-65341.36%
ITA221021P000750002022-06-21 9:30AM EDT75.001.080.000.000.00-47012.50%
ITA221021P000800002022-06-30 11:30AM EDT80.000.980.000.000.00-58112.50%
ITA221021P000850002022-06-30 11:30AM EDT85.001.820.000.000.00-51226.25%
ITA221021P000900002022-06-13 11:52AM EDT90.003.800.000.000.00-3256.25%
ITA221021P000910002022-05-13 10:43AM EDT91.004.102.003.400.00-1334.07%
ITA221021P000920002022-03-24 2:39PM EDT92.002.353.004.400.00-1037.53%
ITA221021P000930002022-06-21 9:30AM EDT93.005.270.000.000.00-473.13%
ITA221021P000950002022-06-28 10:50AM EDT95.003.580.000.000.00-1443.13%
ITA221021P000960002022-06-15 2:07PM EDT96.006.040.000.000.00--11.56%
ITA221021P000970002022-05-23 2:45PM EDT97.005.905.806.400.00-3336.90%
ITA221021P000980002022-06-28 10:50AM EDT98.004.810.000.000.00-1130.78%
ITA221021P000990002022-06-22 11:10AM EDT99.007.190.000.000.00-4140.78%
ITA221021P001000002022-06-16 2:35PM EDT100.009.300.000.000.00-19440.20%
ITA221021P001010002022-03-24 9:31AM EDT101.004.105.306.400.00-707127.47%
ITA221021P001020002022-05-23 3:33PM EDT102.008.408.509.100.00-2637.24%
ITA221021P001030002022-04-04 9:47AM EDT103.004.746.707.000.00-5624.93%
ITA221021P001040002022-06-24 12:01PM EDT104.008.880.000.000.00-20430.00%
ITA221021P001050002022-06-24 10:02AM EDT105.009.970.000.000.00-2680.00%
ITA221021P001060002022-05-06 3:59PM EDT106.008.786.807.400.00-62617.21%
ITA221021P001070002022-05-11 3:01PM EDT107.0011.559.2010.100.00-21427.25%
ITA221021P001080002022-04-19 9:51AM EDT108.005.8011.1014.800.00-102746.29%
ITA221021P001090002022-05-16 2:30PM EDT109.0012.0912.9013.700.00-22037.93%
ITA221021P001100002022-05-19 10:13AM EDT110.0012.2016.3016.800.00-12749.33%
ITA221021P001110002022-05-12 2:29PM EDT111.0016.5911.8012.900.00-11826.42%
ITA221021P001120002022-06-16 2:35PM EDT112.0019.000.000.000.00-1340.00%
ITA221021P001130002022-06-24 2:53PM EDT113.0015.400.000.000.00-550.00%
ITA221021P001150002022-05-11 1:48PM EDT115.0018.3014.8016.000.00-15825.31%
ITA221021P001160002022-04-19 3:59PM EDT116.008.7819.1019.800.00-52042.68%
ITA221021P001200002022-05-03 2:14PM EDT120.0017.5416.5017.000.00-5150.00%
ITA221021P001250002022-06-14 12:51PM EDT125.0030.000.000.000.00-200.00%
ITA221021P001300002022-03-24 12:25PM EDT130.0019.6122.0024.000.00-2120.00%
ITA221021P001400002022-04-18 12:08PM EDT140.0028.9041.0043.300.00-105055.23%
ITA221021P001450002022-04-18 12:08PM EDT145.0033.8045.4048.600.00-102557.76%