Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,48 -1,45 (-1,77%) Bitcoin EUR
54.091,62 -3.279,18 (-5,72%)
iShares U.S. Aerospace & Defense ETF (ITA)
Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240621C00055000 | 2024-02-15 4:27PM EDT | 55.00 | 71.15 | 70.10 | 73.80 | 0.00 | - | 2 | 2 | 0.00% |
| ITA240621C00060000 | 2024-02-28 2:30PM EDT | 60.00 | 68.80 | 71.00 | 74.20 | 0.00 | - | 5 | 14 | 164.99% |
| ITA240621C00065000 | 2023-12-04 12:43PM EDT | 65.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITA240621C00080000 | 2023-12-01 2:11PM EDT | 80.00 | 42.50 | 46.20 | 48.10 | 0.00 | - | 12 | 14 | 0.00% |
| ITA240621C00085000 | 2024-01-19 3:10PM EDT | 85.00 | 37.65 | 40.50 | 42.20 | 0.00 | - | 1 | 30 | 0.00% |
| ITA240621C00090000 | 2024-03-15 1:52PM EDT | 90.00 | 37.80 | 37.60 | 40.50 | 0.00 | - | 10 | 51 | 62.33% |
| ITA240621C00095000 | 2024-01-26 10:43AM EDT | 95.00 | 28.42 | 30.20 | 34.90 | 0.00 | - | 1 | 13 | 35.35% |
| ITA240621C00100000 | 2024-04-09 12:54PM EDT | 100.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| ITA240621C00105000 | 2024-01-04 1:45PM EDT | 105.00 | 21.97 | 18.00 | 22.00 | 0.00 | - | 1 | 8 | 0.00% |
| ITA240621C00108000 | 2023-10-03 9:40AM EDT | 108.00 | 5.40 | 9.60 | 10.80 | 0.00 | - | 25 | 18 | 0.00% |
| ITA240621C00109000 | 2024-04-26 1:55PM EDT | 109.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| ITA240621C00110000 | 2024-04-24 1:21PM EDT | 110.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 5 | 501 | 0.00% |
| ITA240621C00112000 | 2023-11-13 12:34PM EDT | 112.00 | 8.90 | 15.30 | 17.00 | 0.00 | - | 2 | 2 | 0.00% |
| ITA240621C00113000 | 2023-09-12 3:00PM EDT | 113.00 | 5.70 | 4.40 | 6.20 | 0.00 | - | - | 23 | 0.00% |
| ITA240621C00114000 | 2024-01-18 10:48AM EDT | 114.00 | 9.39 | 12.40 | 14.80 | 0.00 | - | 4 | 4 | 0.00% |
| ITA240621C00115000 | 2024-04-19 11:39AM EDT | 115.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 1 | 749 | 0.00% |
| ITA240621C00116000 | 2023-12-12 3:41PM EDT | 116.00 | 11.73 | 8.60 | 10.90 | 0.00 | - | 1 | 17 | 0.00% |
| ITA240621C00117000 | 2023-12-12 1:19PM EDT | 117.00 | 10.81 | 8.00 | 9.40 | 0.00 | - | 1 | 2 | 0.00% |
| ITA240621C00118000 | 2024-02-02 1:20PM EDT | 118.00 | 8.83 | 10.40 | 12.40 | 0.00 | - | 1 | 2 | 21.07% |
| ITA240621C00119000 | 2024-01-19 1:42PM EDT | 119.00 | 6.75 | 8.10 | 10.20 | 0.00 | - | 1 | 12 | 0.00% |
| ITA240621C00120000 | 2024-04-25 1:57PM EDT | 120.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| ITA240621C00121000 | 2024-01-19 4:17PM EDT | 121.00 | 5.80 | 7.20 | 8.30 | 0.00 | - | 2 | 15 | 0.00% |
| ITA240621C00122000 | 2024-01-16 3:13PM EDT | 122.00 | 3.90 | 6.40 | 8.90 | 0.00 | - | 8 | 0 | 19.69% |
| ITA240621C00123000 | 2024-04-22 9:55AM EDT | 123.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ITA240621C00124000 | 2024-04-25 1:36PM EDT | 124.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| ITA240621C00125000 | 2024-04-24 1:19PM EDT | 125.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 120 | 0.00% |
| ITA240621C00127000 | 2024-04-29 10:06AM EDT | 127.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 300 | 0.00% |
| ITA240621C00129000 | 2024-04-24 9:57AM EDT | 129.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| ITA240621C00130000 | 2024-04-29 3:59PM EDT | 130.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 242 | 0.10% |
| ITA240621C00131000 | 2024-04-29 3:18PM EDT | 131.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.78% |
| ITA240621C00132000 | 2024-04-26 10:10AM EDT | 132.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| ITA240621C00133000 | 2024-04-26 10:50AM EDT | 133.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| ITA240621C00134000 | 2024-04-30 3:08PM EDT | 134.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| ITA240621C00135000 | 2024-04-26 10:46AM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 241 | 3.13% |
| ITA240621C00136000 | 2024-04-29 9:47AM EDT | 136.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| ITA240621C00140000 | 2024-04-24 11:21AM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 6.25% |
| ITA240621C00142000 | 2024-04-26 10:13AM EDT | 142.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| ITA240621C00145000 | 2024-04-16 10:29AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 6.25% |
| ITA240621C00150000 | 2024-03-12 9:37AM EDT | 150.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 58.81% |
| ITA240621C00155000 | 2023-03-28 11:12AM EDT | 155.00 | 0.50 | 0.05 | 0.85 | 0.00 | - | 1 | 1 | 35.77% |
| ITA240621C00170000 | 2024-01-10 2:54PM EDT | 170.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 82 | 59.35% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240621P00070000 | 2023-06-09 9:30AM EDT | 70.00 | 0.29 | 0.20 | 0.35 | 0.00 | - | - | 4 | 83.20% |
| ITA240621P00080000 | 2023-11-10 11:40AM EDT | 80.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 59.47% |
| ITA240621P00085000 | 2023-12-13 10:30AM EDT | 85.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 1 | 11 | 64.60% |
| ITA240621P00090000 | 2023-11-16 3:43PM EDT | 90.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 11 | 43 | 53.52% |
| ITA240621P00095000 | 2023-11-16 3:36PM EDT | 95.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 7 | 48 | 56.54% |
| ITA240621P00100000 | 2023-12-11 12:07PM EDT | 100.00 | 0.55 | 0.05 | 1.35 | 0.00 | - | 2 | 35 | 57.23% |
| ITA240621P00105000 | 2024-01-23 10:30AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| ITA240621P00109000 | 2024-01-08 11:50AM EDT | 109.00 | 1.07 | 0.05 | 1.45 | 0.00 | - | 2 | 3 | 43.70% |
| ITA240621P00110000 | 2024-02-14 12:30PM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 980 | 50.44% |
| ITA240621P00113000 | 2024-03-05 12:59PM EDT | 113.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 61.93% |
| ITA240621P00114000 | 2024-01-08 11:50AM EDT | 114.00 | 1.93 | 0.55 | 1.90 | 0.00 | - | - | 2 | 39.43% |
| ITA240621P00115000 | 2024-04-15 1:30PM EDT | 115.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 1,474 | 6.25% |
| ITA240621P00116000 | 2024-04-15 3:00PM EDT | 116.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| ITA240621P00118000 | 2024-03-18 10:32AM EDT | 118.00 | 0.80 | 0.55 | 0.85 | 0.00 | - | 1 | 7 | 24.12% |
| ITA240621P00119000 | 2024-04-15 1:30PM EDT | 119.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 6.25% |
| ITA240621P00120000 | 2024-04-25 12:12PM EDT | 120.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 6.25% |
| ITA240621P00121000 | 2023-12-07 10:30AM EDT | 121.00 | 4.24 | 2.65 | 3.50 | 0.00 | - | 1 | 2 | 37.43% |
| ITA240621P00122000 | 2024-04-12 1:08PM EDT | 122.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 3.13% |
| ITA240621P00123000 | 2024-02-28 4:20PM EDT | 123.00 | 1.55 | 0.20 | 1.00 | 0.00 | - | 20 | 30 | 17.74% |
| ITA240621P00124000 | 2024-04-25 9:42AM EDT | 124.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 3.13% |
| ITA240621P00125000 | 2024-04-24 2:32PM EDT | 125.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| ITA240621P00127000 | 2024-04-19 12:55PM EDT | 127.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 300 | 300 | 1.56% |
| ITA240621P00130000 | 2024-04-30 12:36PM EDT | 130.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| ITA240621P00135000 | 2023-04-19 1:33PM EDT | 135.00 | 18.20 | 20.30 | 23.40 | 0.00 | - | 2 | 4 | 96.67% |
| ITA240621P00140000 | 2024-04-17 12:02PM EDT | 140.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.