Italia markets close in 5 hours 41 minutes

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

BATS - BATS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
114,11+2,10 (+1,87%)
Alla chiusura: 04:00PM EST
114,09 -0,02 (-0,02%)
Dopo ore: 07:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITA230421C000500002022-09-26 10:45AM EST50.0044.0055.0056.400.00--10.00%
ITA230421C000700002022-11-16 9:40AM EST70.0039.500.000.000.00-300.00%
ITA230421C000800002022-11-18 2:31PM EST80.0031.350.000.000.00-100.00%
ITA230421C000850002022-10-27 9:30AM EST85.0023.3727.1030.100.00-1036.61%
ITA230421C000900002022-11-09 3:52PM EST90.0021.740.000.000.00-1500.00%
ITA230421C000920002022-09-30 11:52AM EST92.008.6018.5019.300.00-20200.00%
ITA230421C000930002022-11-23 2:02PM EST93.0020.500.000.000.00-100.00%
ITA230421C000940002022-11-11 3:50PM EST94.0018.180.000.000.00-100.00%
ITA230421C000950002022-10-27 1:57PM EST95.0014.8319.0019.400.00-3018.78%
ITA230421C000960002022-11-08 12:56PM EST96.0017.400.000.000.00-100.00%
ITA230421C000970002022-11-08 12:26PM EST97.0016.860.000.000.00-100.00%
ITA230421C000980002022-10-21 2:02PM EST98.0011.0014.4017.200.00-2223.10%
ITA230421C000990002022-12-01 3:56PM EST99.0016.300.000.000.00-400.00%
ITA230421C001000002022-12-02 1:05PM EST100.0016.400.000.000.00-200.00%
ITA230421C001020002022-11-18 3:12PM EST102.0012.460.000.000.00-100.00%
ITA230421C001030002022-12-02 12:17PM EST103.0014.030.000.000.00-9000.00%
ITA230421C001040002022-11-22 11:55AM EST104.0011.800.000.000.00-100.00%
ITA230421C001050002022-12-02 2:47PM EST105.0012.420.000.000.00-200.00%
ITA230421C001060002022-12-02 10:17AM EST106.0010.550.000.000.00-300.00%
ITA230421C001070002022-11-29 11:28AM EST107.009.010.000.000.00-100.00%
ITA230421C001080002022-11-17 11:39AM EST108.007.600.000.000.00-200.00%
ITA230421C001090002022-11-30 3:50PM EST109.008.500.000.000.00-300.00%
ITA230421C001100002022-12-02 3:07PM EST110.009.500.000.000.00-1200.00%
ITA230421C001110002022-12-01 1:06PM EST111.007.740.000.000.00-400.00%
ITA230421C001120002022-12-02 2:53PM EST112.008.200.000.000.00-1300.00%
ITA230421C001130002022-12-01 10:01AM EST113.006.490.000.000.00-100.00%
ITA230421C001140002022-12-02 2:51PM EST114.006.950.000.000.00-100.00%
ITA230421C001150002022-12-02 3:54PM EST115.006.310.000.000.00-3800.39%
ITA230421C001170002022-11-10 2:56PM EST117.005.770.000.000.00--00.78%
ITA230421C001180002022-12-02 9:50AM EST118.003.190.000.000.00-201.56%
ITA230421C001190002022-12-01 1:06PM EST119.003.770.000.000.00-201.56%
ITA230421C001200002022-12-02 3:13PM EST120.003.890.000.000.00-201.56%
ITA230421C001210002022-11-08 1:08PM EST121.003.270.000.000.00--03.13%
ITA230421C001220002022-10-27 1:22PM EST122.001.812.352.650.00-1019.89%
ITA230421C001230002022-12-01 3:58PM EST123.002.350.000.000.00-103.13%
ITA230421C001250002022-11-29 12:20PM EST125.001.400.000.000.00-203.13%
ITA230421C001300002022-12-02 12:25PM EST130.001.150.000.000.00-106.25%
ITA230421C001350002022-11-18 1:05PM EST135.000.650.000.000.00-206.25%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITA230421P000500002022-09-27 11:03AM EST50.000.330.000.300.00--461.82%
ITA230421P000750002022-09-28 11:57AM EST75.001.950.002.100.00-2059.58%
ITA230421P000800002022-11-30 2:00PM EST80.000.390.000.000.00-2012.50%
ITA230421P000850002022-11-18 10:54AM EST85.000.780.000.000.00-2012.50%
ITA230421P000900002022-11-18 10:54AM EST90.001.280.000.000.00-206.25%
ITA230421P000910002022-10-26 9:35AM EST91.002.300.801.100.00--030.88%
ITA230421P000920002022-11-08 1:49PM EST92.002.010.000.000.00-306.25%
ITA230421P000930002022-11-17 2:54PM EST93.002.000.000.000.00-206.25%
ITA230421P000940002022-12-02 11:16AM EST94.001.200.000.000.00-506.25%
ITA230421P000950002022-11-25 12:59PM EST95.001.350.000.000.00-2006.25%
ITA230421P000960002022-11-16 12:53PM EST96.002.500.000.000.00-106.25%
ITA230421P000970002022-11-01 10:07AM EST97.003.260.202.000.00-151729.92%
ITA230421P000980002022-11-25 10:45AM EST98.001.800.000.000.00-106.25%
ITA230421P001000002022-12-02 1:47PM EST100.001.800.000.000.00-2106.25%
ITA230421P001020002022-11-14 12:18PM EST102.004.220.000.000.00-203.13%
ITA230421P001030002022-11-18 3:03PM EST103.004.000.000.000.00-803.13%
ITA230421P001040002022-11-18 3:44PM EST104.004.100.000.000.00-1003.13%
ITA230421P001050002022-11-22 12:31PM EST105.004.040.000.000.00-1,08303.13%
ITA230421P001070002022-11-23 11:24AM EST107.004.350.000.000.00--03.13%
ITA230421P001080002022-11-08 1:23PM EST108.006.200.000.000.00-301.56%
ITA230421P001090002022-11-28 11:05AM EST109.005.400.000.000.00-601.56%
ITA230421P001100002022-11-01 1:55PM EST110.007.804.805.200.00-1325.74%
ITA230421P001110002022-10-28 12:47PM EST111.008.435.405.800.00-1026.29%
ITA230421P001130002022-12-02 3:27PM EST113.005.300.000.000.00-500.39%
ITA230421P001150002022-11-14 10:24AM EST115.009.800.000.000.00-300.00%
ITA230421P001190002022-11-14 10:25AM EST119.0012.500.000.000.00-300.00%
ITA230421P001230002022-11-16 2:01PM EST123.0015.300.000.000.00-100.00%
ITA230421P001250002022-11-11 12:56PM EST125.0016.360.000.000.00--00.00%
ITA230421P001300002022-11-11 12:56PM EST130.0020.660.000.000.00--00.00%