Italia markets open in 3 hours 6 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0738 +0,0010 (+0,10%) Bitcoin EUR
55.653,30 +2.116,85 (+3,95%) CMC Crypto 200
1.286,18 +15,43 (+1,21%)
iShares U.S. Aerospace & Defense ETF (ITA)
Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240517C00115000 | 2024-03-15 3:52PM EDT | 115.00 | 13.33 | 11.80 | 14.80 | 0.00 | - | - | 5 | 0.00% |
| ITA240517C00117000 | 2024-04-25 12:17PM EDT | 117.00 | 10.70 | 13.90 | 17.40 | 0.00 | - | 1 | 4 | 75.78% |
| ITA240517C00120000 | 2024-04-18 11:02AM EDT | 120.00 | 9.14 | 11.00 | 14.20 | 0.00 | - | - | 1 | 63.43% |
| ITA240517C00121000 | 2024-04-15 2:57PM EDT | 121.00 | 7.32 | 10.00 | 13.40 | 0.00 | - | - | 2 | 62.70% |
| ITA240517C00124000 | 2024-05-02 10:05AM EDT | 124.00 | 7.30 | 7.10 | 9.30 | +1.50 | +25.86% | 1 | 2 | 39.21% |
| ITA240517C00125000 | 2024-04-30 10:55AM EDT | 125.00 | 6.50 | 6.10 | 8.30 | 0.00 | - | 2 | 11 | 36.21% |
| ITA240517C00126000 | 2024-04-16 11:04AM EDT | 126.00 | 3.80 | 5.10 | 7.70 | 0.00 | - | - | 1 | 37.89% |
| ITA240517C00127000 | 2024-05-01 3:23PM EDT | 127.00 | 4.22 | 3.70 | 6.80 | 0.00 | - | 1 | 22 | 35.69% |
| ITA240517C00128000 | 2024-05-01 2:00PM EDT | 128.00 | 3.40 | 4.20 | 5.20 | 0.00 | - | 5 | 36 | 25.66% |
| ITA240517C00129000 | 2024-05-02 3:59PM EDT | 129.00 | 3.70 | 3.50 | 3.80 | +0.95 | +34.55% | 202 | 1,522 | 17.90% |
| ITA240517C00130000 | 2024-05-02 2:57PM EDT | 130.00 | 2.85 | 2.60 | 3.90 | +0.90 | +46.15% | 14 | 241 | 25.93% |
| ITA240517C00131000 | 2024-04-30 9:43AM EDT | 131.00 | 1.94 | 1.85 | 2.25 | 0.00 | - | 13 | 41 | 15.67% |
| ITA240517C00132000 | 2024-05-02 12:44PM EDT | 132.00 | 1.15 | 1.40 | 1.75 | +0.10 | +9.52% | 40 | 50 | 16.10% |
| ITA240517C00133000 | 2024-05-02 3:54PM EDT | 133.00 | 1.00 | 0.90 | 1.45 | +0.30 | +42.86% | 7 | 23 | 17.57% |
| ITA240517C00134000 | 2024-05-02 1:22PM EDT | 134.00 | 0.61 | 0.45 | 1.30 | +0.04 | +7.02% | 13 | 1,584 | 19.80% |
| ITA240517C00135000 | 2024-05-01 12:25PM EDT | 135.00 | 0.35 | 0.25 | 0.95 | 0.00 | - | 4 | 66 | 19.46% |
| ITA240517C00136000 | 2024-05-01 1:45PM EDT | 136.00 | 0.20 | 0.15 | 0.60 | 0.00 | - | 1 | 28 | 18.24% |
| ITA240517C00137000 | 2024-04-25 11:22AM EDT | 137.00 | 0.20 | 0.10 | 0.75 | +0.07 | +53.85% | 3 | 27 | 22.75% |
| ITA240517C00138000 | 2024-04-19 9:30AM EDT | 138.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 25.29% |
| ITA240517C00140000 | 2024-04-19 3:59PM EDT | 140.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 19.04% |
| ITA240517C00145000 | 2024-04-15 9:47AM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240517P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 59.91% |
| ITA240517P00117000 | 2024-04-18 1:51PM EDT | 117.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 2 | 36.62% |
| ITA240517P00118000 | 2024-04-16 9:30AM EDT | 118.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 73.34% |
| ITA240517P00120000 | 2024-04-16 11:28AM EDT | 120.00 | 0.63 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 23.54% |
| ITA240517P00121000 | 2024-04-09 3:02PM EDT | 121.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | - | 1 | 44.41% |
| ITA240517P00122000 | 2024-04-18 2:54PM EDT | 122.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | - | 6 | 27.59% |
| ITA240517P00123000 | 2024-04-26 3:30PM EDT | 123.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 25.39% |
| ITA240517P00125000 | 2024-04-22 1:00PM EDT | 125.00 | 0.80 | 0.00 | 0.40 | 0.00 | - | 6 | 5 | 23.93% |
| ITA240517P00126000 | 2024-04-30 10:36AM EDT | 126.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 22 | 26.81% |
| ITA240517P00127000 | 2024-04-30 3:34PM EDT | 127.00 | 0.50 | 0.10 | 0.65 | 0.00 | - | 13 | 36 | 22.61% |
| ITA240517P00128000 | 2024-04-29 3:21PM EDT | 128.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 6 | 33 | 16.36% |
| ITA240517P00129000 | 2024-04-24 11:58AM EDT | 129.00 | 2.25 | 0.05 | 0.55 | 0.00 | - | 1 | 10 | 15.60% |
| ITA240517P00130000 | 2024-05-02 3:42PM EDT | 130.00 | 0.70 | 0.60 | 0.85 | -0.17 | -19.54% | 8 | 24 | 15.89% |
| ITA240517P00132000 | 2024-03-27 1:36PM EDT | 132.00 | 2.35 | 2.70 | 4.00 | 0.00 | - | 10 | 10 | 37.74% |
| ITA240517P00133000 | 2024-04-15 2:16PM EDT | 133.00 | 6.15 | 0.15 | 2.40 | 0.00 | - | - | 1 | 17.66% |
| ITA240517P00135000 | 2024-05-01 2:41PM EDT | 135.00 | 4.53 | 2.60 | 4.30 | 0.00 | - | 1 | 1 | 23.78% |
© 2024 Yahoo. Tutti i diritti riservati.