Italia markets close in 9 minutes

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

BATS - BATS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
95,61-1,33 (-1,37%)
Al 11:20AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITA230120C000500002022-07-05 12:31PM EDT50.0047.0053.0057.000.00--1177.56%
ITA230120C000600002022-05-23 12:00PM EDT60.0038.7035.5039.500.00--474.59%
ITA230120C000700002022-06-15 2:42PM EDT70.0029.0027.3029.700.00--164.27%
ITA230120C000750002022-06-10 11:26AM EDT75.0027.3724.4028.200.00--174.21%
ITA230120C000800002022-07-21 11:56AM EDT80.0021.8826.6030.000.00-13104.03%
ITA230120C000880002022-09-29 2:03PM EDT88.008.5810.7011.200.00-11333.79%
ITA230120C000900002022-09-26 12:13PM EDT90.008.509.4010.000.00-14133.97%
ITA230120C000920002022-10-04 3:36PM EDT92.008.908.008.600.00-101132.65%
ITA230120C000930002022-06-03 1:03PM EDT93.0016.2012.2012.800.00-3354.66%
ITA230120C000940002022-09-30 11:08AM EDT94.005.646.807.300.00-205431.45%
ITA230120C000950002022-10-04 3:41PM EDT95.007.106.206.700.00-14730.93%
ITA230120C000960002022-09-27 11:31AM EDT96.005.005.706.500.00-13032.23%
ITA230120C000970002022-09-23 12:52PM EDT97.004.705.205.600.00-1630.03%
ITA230120C000980002022-09-28 12:18PM EDT98.004.394.705.500.00-2931.58%
ITA230120C000990002022-09-21 3:09PM EDT99.007.603.504.600.00-2329.14%
ITA230120C001000002022-10-04 12:21PM EDT100.004.313.704.100.00-419228.50%
ITA230120C001010002022-09-30 3:58PM EDT101.002.163.303.700.00-378328.22%
ITA230120C001020002022-09-16 10:59AM EDT102.004.802.653.300.00-11327.82%
ITA230120C001030002022-09-30 3:58PM EDT103.001.631.502.950.00-192727.54%
ITA230120C001040002022-08-30 3:51PM EDT104.006.501.601.900.00-15223.19%
ITA230120C001050002022-10-04 3:01PM EDT105.002.401.002.500.00-311127.95%
ITA230120C001060002022-10-05 10:56AM EDT106.001.601.102.10-0.65-28.89%62126.99%
ITA230120C001070002022-09-29 9:39AM EDT107.001.300.851.750.00-64126.12%
ITA230120C001080002022-10-03 3:53PM EDT108.001.160.051.850.00-617727.95%
ITA230120C001090002022-09-22 11:32AM EDT109.001.950.051.700.00-12128.16%
ITA230120C001100002022-10-04 9:49AM EDT110.001.000.451.500.00-31,29627.94%
ITA230120C001110002022-09-22 2:56PM EDT111.001.450.051.300.00-10110327.59%
ITA230120C001120002022-09-26 3:19PM EDT112.000.690.051.200.00-266627.87%
ITA230120C001130002022-09-22 3:52PM EDT113.001.140.054.700.00-1950.35%
ITA230120C001140002022-09-09 1:27PM EDT114.002.030.004.800.00-3952.11%
ITA230120C001150002022-09-23 3:02PM EDT115.000.570.053.200.00-22944.25%
ITA230120C001160002022-08-15 1:59PM EDT116.003.231.001.350.00-1232.96%
ITA230120C001170002022-09-01 2:34PM EDT117.001.050.001.400.00-11134.30%
ITA230120C001200002022-10-04 2:54PM EDT120.000.500.100.500.00-1010228.17%
ITA230120C001250002022-09-21 1:34PM EDT125.000.450.000.800.00-24435.58%
ITA230120C001300002022-06-03 1:03PM EDT130.000.600.350.550.00-3336.08%
ITA230120C001400002022-08-03 2:56PM EDT140.001.230.004.800.00-2261.27%
ITA230120C001450002022-08-03 2:56PM EDT145.001.180.004.800.00-2264.84%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITA230120P000500002022-08-19 9:57AM EDT50.000.050.004.800.00-11104.20%
ITA230120P000600002022-07-20 3:43PM EDT60.000.200.002.100.00-1063.33%
ITA230120P000750002022-09-12 10:49AM EDT75.000.390.051.000.00-56837.67%
ITA230120P000800002022-09-29 9:42AM EDT80.002.251.201.450.00-27334.09%
ITA230120P000850002022-09-29 9:42AM EDT85.003.271.902.300.00-361831.81%
ITA230120P000860002022-08-26 1:39PM EDT86.001.152.903.300.00-33429436.10%
ITA230120P000880002022-07-18 2:43PM EDT88.003.501.001.250.00--8719.80%
ITA230120P000890002022-09-06 1:24PM EDT89.002.501.703.800.00-1332.94%
ITA230120P000900002022-10-03 10:26AM EDT90.004.402.303.700.00-107230.34%
ITA230120P000910002022-09-19 3:04PM EDT91.003.002.504.000.00-1229.81%
ITA230120P000920002022-08-12 2:34PM EDT92.001.512.202.450.00-21219.65%
ITA230120P000930002022-09-23 12:36PM EDT93.005.843.504.700.00-3528.93%
ITA230120P000940002022-06-21 3:17PM EDT94.006.113.704.100.00-2323.66%
ITA230120P000950002022-09-27 12:14PM EDT95.007.505.205.600.00-102928.57%
ITA230120P000960002022-09-28 10:00AM EDT96.007.584.806.100.00-808728.43%
ITA230120P000970002022-08-08 12:50PM EDT97.003.704.505.000.00-21720.45%
ITA230120P000980002022-08-16 2:28PM EDT98.002.474.905.800.00-32121.46%
ITA230120P000990002022-09-23 2:06PM EDT99.008.686.807.400.00-102226.27%
ITA230120P001000002022-09-23 1:17PM EDT100.009.107.608.100.00-456126.59%
ITA230120P001010002022-08-16 2:28PM EDT101.003.176.406.800.00-31316.22%
ITA230120P001020002022-08-12 2:34PM EDT102.004.065.205.700.00-220.00%
ITA230120P001030002022-08-11 2:51PM EDT103.005.005.706.000.00-1200.00%
ITA230120P001040002022-09-13 3:05PM EDT104.008.039.4010.600.00-13224.98%
ITA230120P001050002022-09-29 10:02AM EDT105.0014.3010.7011.200.00-22824.00%
ITA230120P001060002022-08-19 2:15PM EDT106.005.679.9010.400.00-1128.01%
ITA230120P001070002022-08-11 2:05PM EDT107.006.517.608.100.00-20110.00%
ITA230120P001080002022-09-20 12:40PM EDT108.0011.1010.8013.700.00-93524.43%
ITA230120P001090002022-09-23 11:48AM EDT109.0016.2711.6014.600.00-21224.83%
ITA230120P001100002022-09-09 10:17AM EDT110.009.8012.7015.500.00-2425.15%
ITA230120P001110002022-09-14 2:59PM EDT111.0012.2014.4016.500.00-1326.18%
ITA230120P001140002022-07-08 1:05PM EDT114.0016.1010.2011.800.00-440.00%
ITA230120P001150002022-08-22 10:26AM EDT115.0011.6013.9015.300.00-100.00%
ITA230120P001200002022-08-22 10:27AM EDT120.0015.4017.5020.400.00-210.00%
ITA230120P001250002022-06-10 10:17AM EDT125.0025.0123.1028.000.00--10.00%