Italia markets open in 4 hours 57 minutes
Dow Jones
33.891,02 -34,99 (-0,10%) Nasdaq
11.887,45 -119,50 (-1,00%) Nikkei 225
27.754,36 +60,71 (+0,22%) EUR/USD
1,0743 +0,0013 (+0,12%) BTC-EUR
21.297,93 -184,16 (-0,86%) CMC Crypto 200
525,15 +0,02 (+0,00%)
iShares U.S. Aerospace & Defense ETF (ITA)
BATS - BATS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA230721C00060000 | 2023-01-23 2:46PM EST | 60.00 | 51.03 | 54.40 | 55.70 | 0.00 | - | 2 | 9 | 59.96% |
| ITA230721C00065000 | 2023-01-26 9:30AM EST | 65.00 | 48.48 | 48.40 | 51.50 | 0.00 | - | 1 | 1 | 51.95% |
| ITA230721C00080000 | 2023-01-24 1:21PM EST | 80.00 | 33.26 | 34.90 | 36.40 | 0.00 | - | 2 | 7 | 48.28% |
| ITA230721C00085000 | 2023-01-10 10:37AM EST | 85.00 | 29.20 | 28.50 | 31.80 | 0.00 | - | - | 1 | 44.67% |
| ITA230721C00095000 | 2023-02-01 3:08PM EST | 95.00 | 22.50 | 21.30 | 22.00 | 0.00 | - | 2 | 15 | 33.53% |
| ITA230721C00100000 | 2023-01-26 12:26PM EST | 100.00 | 16.91 | 17.10 | 17.60 | 0.00 | - | 3 | 38 | 30.18% |
| ITA230721C00102000 | 2023-01-18 12:16PM EST | 102.00 | 13.20 | 15.30 | 15.90 | 0.00 | - | 1 | 20 | 28.90% |
| ITA230721C00104000 | 2023-01-09 2:40PM EST | 104.00 | 13.00 | 13.80 | 14.30 | 0.00 | - | 1 | 16 | 27.89% |
| ITA230721C00105000 | 2023-01-27 10:05AM EST | 105.00 | 13.38 | 13.00 | 13.50 | 0.00 | - | 1 | 16 | 27.31% |
| ITA230721C00106000 | 2023-02-01 9:48AM EST | 106.00 | 13.20 | 12.30 | 12.80 | 0.00 | - | 30 | 31 | 27.08% |
| ITA230721C00107000 | 2023-02-06 12:04PM EST | 107.00 | 11.66 | 11.40 | 12.00 | +0.26 | +2.28% | 7 | 2 | 26.41% |
| ITA230721C00108000 | 2023-01-20 11:21AM EST | 108.00 | 7.67 | 10.80 | 11.40 | 0.00 | - | 1 | 37 | 26.41% |
| ITA230721C00109000 | 2023-02-01 12:24PM EST | 109.00 | 10.14 | 9.90 | 10.50 | 0.00 | - | 1 | 7 | 25.30% |
| ITA230721C00110000 | 2023-02-02 3:08PM EST | 110.00 | 9.40 | 9.40 | 10.00 | 0.00 | - | 4 | 63 | 25.53% |
| ITA230721C00111000 | 2023-01-31 2:51PM EST | 111.00 | 8.74 | 8.70 | 9.30 | 0.00 | - | 1 | 7 | 25.00% |
| ITA230721C00112000 | 2023-02-06 2:24PM EST | 112.00 | 8.10 | 8.10 | 8.60 | 0.00 | - | 3 | 2,989 | 24.41% |
| ITA230721C00113000 | 2023-02-02 12:50PM EST | 113.00 | 7.60 | 7.20 | 8.00 | 0.00 | - | 1 | 29 | 24.10% |
| ITA230721C00114000 | 2023-02-02 2:15PM EST | 114.00 | 7.00 | 6.80 | 7.20 | 0.00 | - | 2 | 200 | 23.07% |
| ITA230721C00115000 | 2023-02-06 1:58PM EST | 115.00 | 6.33 | 5.90 | 6.80 | -0.19 | -2.91% | 19 | 49 | 23.28% |
| ITA230721C00116000 | 2023-02-01 3:47PM EST | 116.00 | 6.53 | 5.50 | 6.10 | 0.00 | - | 7 | 14 | 22.44% |
| ITA230721C00117000 | 2023-02-06 12:29PM EST | 117.00 | 5.19 | 5.00 | 5.70 | -0.31 | -5.64% | 13 | 5 | 22.50% |
| ITA230721C00118000 | 2023-02-03 9:30AM EST | 118.00 | 4.79 | 4.70 | 5.20 | 0.00 | - | 2 | 7 | 22.17% |
| ITA230721C00119000 | 2023-01-27 11:02AM EST | 119.00 | 4.33 | 4.00 | 4.70 | 0.00 | - | 8 | 18 | 21.75% |
| ITA230721C00120000 | 2023-02-06 1:24PM EST | 120.00 | 3.84 | 3.80 | 4.20 | +0.14 | +3.78% | 9 | 105 | 21.25% |
| ITA230721C00122000 | 2023-02-02 11:49AM EST | 122.00 | 3.20 | 2.80 | 3.30 | 0.00 | - | 6 | 82 | 20.33% |
| ITA230721C00125000 | 2023-02-06 3:29PM EST | 125.00 | 1.94 | 1.90 | 2.25 | +0.03 | +1.57% | 28 | 105 | 19.31% |
| ITA230721C00130000 | 2023-02-01 3:15PM EST | 130.00 | 1.00 | 0.70 | 1.15 | 0.00 | - | 15 | 42 | 18.35% |
| ITA230721C00135000 | 2023-01-13 12:24PM EST | 135.00 | 0.60 | 0.20 | 0.60 | 0.00 | - | 2 | 4 | 18.15% |
| ITA230721C00140000 | 2023-02-06 2:10PM EST | 140.00 | 0.20 | 0.00 | 0.25 | -0.05 | -20.00% | 60 | 37 | 17.43% |
| ITA230721C00150000 | 2023-01-26 9:30AM EST | 150.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 21.17% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA230721P00080000 | 2023-01-03 2:23PM EST | 80.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | - | 6 | 34.60% |
| ITA230721P00085000 | 2023-01-03 1:21PM EST | 85.00 | 1.05 | 0.00 | 0.85 | 0.00 | - | 2 | 5 | 32.32% |
| ITA230721P00090000 | 2023-02-03 3:59PM EST | 90.00 | 0.60 | 0.35 | 0.75 | 0.00 | - | 6 | 39 | 26.49% |
| ITA230721P00094000 | 2023-01-24 12:55PM EST | 94.00 | 1.30 | 0.80 | 1.30 | 0.00 | - | 1 | 3 | 26.69% |
| ITA230721P00095000 | 2023-01-18 1:03PM EST | 95.00 | 1.51 | 0.95 | 1.35 | 0.00 | - | 11 | 132 | 25.97% |
| ITA230721P00097000 | 2022-12-12 1:49PM EST | 97.00 | 2.97 | 1.80 | 2.00 | 0.00 | - | - | 2 | 27.52% |
| ITA230721P00098000 | 2023-01-30 11:41AM EST | 98.00 | 1.50 | 1.20 | 1.70 | 0.00 | - | 1 | 40 | 24.81% |
| ITA230721P00099000 | 2023-02-02 12:08PM EST | 99.00 | 1.39 | 1.30 | 1.80 | 0.00 | - | 1 | 17 | 24.24% |
| ITA230721P00100000 | 2023-02-02 2:15PM EST | 100.00 | 1.65 | 1.55 | 1.70 | 0.00 | - | 10 | 100 | 22.63% |
| ITA230721P00101000 | 2023-01-17 3:06PM EST | 101.00 | 2.30 | 1.70 | 2.10 | 0.00 | - | 1 | 1 | 23.49% |
| ITA230721P00102000 | 2023-01-04 11:34AM EST | 102.00 | 3.60 | 1.90 | 2.30 | 0.00 | - | - | 1 | 23.27% |
| ITA230721P00103000 | 2023-01-09 11:12AM EST | 103.00 | 3.00 | 2.00 | 2.50 | 0.00 | - | 1 | 1 | 22.97% |
| ITA230721P00104000 | 2023-01-06 1:52PM EST | 104.00 | 3.65 | 2.20 | 2.75 | 0.00 | - | 3 | 3 | 22.82% |
| ITA230721P00105000 | 2023-02-06 9:42AM EST | 105.00 | 4.60 | 2.35 | 2.75 | +2.10 | +84.00% | 1 | 38 | 21.60% |
| ITA230721P00106000 | 2023-02-01 1:03PM EST | 106.00 | 2.85 | 2.60 | 3.00 | 0.00 | - | - | 3 | 21.33% |
| ITA230721P00107000 | 2023-01-25 10:36AM EST | 107.00 | 4.05 | 2.85 | 3.60 | 0.00 | - | 1 | 11 | 22.32% |
| ITA230721P00109000 | 2023-01-27 10:43AM EST | 109.00 | 3.68 | 3.30 | 3.90 | 0.00 | - | 10 | 23 | 20.68% |
| ITA230721P00110000 | 2023-02-06 12:26PM EST | 110.00 | 3.50 | 3.60 | 4.10 | -0.80 | -18.60% | 20 | 225 | 19.97% |
| ITA230721P00111000 | 2023-01-03 12:45PM EST | 111.00 | 7.00 | 4.10 | 4.40 | 0.00 | - | - | 15 | 19.53% |
| ITA230721P00112000 | 2023-02-06 9:41AM EST | 112.00 | 2.70 | 4.30 | 4.80 | -2.34 | -46.43% | 1 | 5 | 19.36% |
| ITA230721P00114000 | 2023-01-13 12:08PM EST | 114.00 | 6.64 | 4.90 | 5.90 | 0.00 | - | 3 | 3 | 19.75% |
| ITA230721P00115000 | 2023-01-26 1:27PM EST | 115.00 | 6.10 | 5.30 | 6.40 | 0.00 | - | 1 | 8 | 19.64% |
| ITA230721P00120000 | 2022-12-27 3:41PM EST | 120.00 | 11.50 | 8.30 | 9.00 | 0.00 | - | - | 1 | 18.13% |
© 2023 Yahoo. Tutti i diritti riservati.
