Italia markets closed

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

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
135,50+0,56 (+0,41%)
Alla chiusura: 04:00PM EDT
135,50 0,00 (0,00%)
Dopo ore: 07:24PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITA240621C000550002024-02-15 4:27PM EDT55.0071.1570.1073.800.00-220.00%
ITA240621C000600002024-02-28 2:30PM EDT60.0068.8071.0074.200.00-5140.00%
ITA240621C000650002023-12-04 12:43PM EDT65.0056.000.000.000.00-100.00%
ITA240621C000800002023-12-01 2:11PM EDT80.0042.5046.2048.100.00-12140.00%
ITA240621C000850002024-01-19 3:10PM EDT85.0037.6540.5042.200.00-1300.00%
ITA240621C000900002024-05-10 1:26PM EDT90.0045.0044.9046.300.00-104159.96%
ITA240621C000950002024-01-26 10:43AM EDT95.0028.4230.2034.900.00-1130.00%
ITA240621C001000002024-04-09 12:54PM EDT100.0029.9033.6035.800.00-102355.18%
ITA240621C001050002024-01-04 1:45PM EDT105.0021.9718.0022.000.00-180.00%
ITA240621C001080002023-10-03 9:40AM EDT108.005.409.6010.800.00-25180.00%
ITA240621C001090002024-04-26 1:55PM EDT109.0021.7025.2027.900.00-22660.79%
ITA240621C001100002024-04-24 1:21PM EDT110.0018.9025.0026.400.00-550151.95%
ITA240621C001120002023-11-13 12:34PM EDT112.008.9015.3017.000.00-220.00%
ITA240621C001130002023-09-12 3:00PM EDT113.005.704.406.200.00--230.00%
ITA240621C001140002024-01-18 10:48AM EDT114.009.3912.4014.800.00-440.00%
ITA240621C001150002024-05-06 3:28PM EDT115.0018.4019.4021.800.00-474948.44%
ITA240621C001160002023-12-12 3:41PM EDT116.0011.738.6010.900.00-1170.00%
ITA240621C001170002023-12-12 1:19PM EDT117.0010.818.009.400.00-120.00%
ITA240621C001180002024-02-02 1:20PM EDT118.008.8310.4012.400.00-120.00%
ITA240621C001190002024-01-19 1:42PM EDT119.006.758.1010.200.00-1120.00%
ITA240621C001200002024-05-17 1:17PM EDT120.0015.2014.5017.00-0.30-1.94%210741.38%
ITA240621C001210002024-01-19 4:17PM EDT121.005.807.208.300.00-2150.00%
ITA240621C001220002024-01-16 3:13PM EDT122.003.906.408.900.00-800.00%
ITA240621C001230002024-05-09 9:56AM EDT123.0011.5011.5014.100.00-1236.62%
ITA240621C001240002024-05-14 10:52AM EDT124.0010.7410.6012.900.00-13132.91%
ITA240621C001250002024-05-16 3:54PM EDT125.0010.809.6012.100.00-611632.75%
ITA240621C001270002024-05-16 9:36AM EDT127.008.307.609.800.00-213626.34%
ITA240621C001280002024-05-15 10:59AM EDT128.007.036.809.200.00-5627.59%
ITA240621C001290002024-05-17 1:35PM EDT129.006.555.708.20+0.25+3.97%1325.51%
ITA240621C001300002024-05-16 11:28AM EDT130.006.065.406.500.00-523718.14%
ITA240621C001310002024-05-17 11:12AM EDT131.004.553.906.30+1.25+37.88%1521.95%
ITA240621C001320002024-05-16 2:18PM EDT132.004.003.004.600.00-52914.92%
ITA240621C001330002024-05-16 12:30PM EDT133.003.203.104.100.00-2716.07%
ITA240621C001340002024-05-16 11:34AM EDT134.003.032.452.850.00-32412.09%
ITA240621C001350002024-05-17 3:55PM EDT135.002.151.952.20+0.09+4.37%2726011.61%
ITA240621C001360002024-05-17 3:47PM EDT136.001.451.501.70-0.23-13.69%52911.56%
ITA240621C001370002024-05-17 3:51PM EDT137.001.051.051.25-0.75-41.67%212411.33%
ITA240621C001380002024-05-17 1:29PM EDT138.000.750.700.95-0.32-29.91%14911.55%
ITA240621C001390002024-05-13 9:46AM EDT139.000.800.500.950.00-11113.48%
ITA240621C001400002024-05-15 10:46AM EDT140.000.300.300.65-0.05-14.29%13712.98%
ITA240621C001410002024-05-02 1:05PM EDT141.000.250.000.950.00--517.04%
ITA240621C001420002024-05-15 9:30AM EDT142.000.250.100.250.00-101011.94%
ITA240621C001450002024-05-09 1:30PM EDT145.000.170.004.800.00-12650.51%
ITA240621C001500002024-03-12 9:37AM EDT150.000.500.004.800.00-1859.64%
ITA240621C001550002023-03-28 11:12AM EDT155.000.500.050.850.00-1135.47%
ITA240621C001700002024-01-10 2:54PM EDT170.000.050.001.850.00-18252.69%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITA240621P000700002023-06-09 9:30AM EDT70.000.290.200.350.00--4106.93%
ITA240621P000800002023-11-10 11:40AM EDT80.000.400.000.250.00-2277.73%
ITA240621P000850002023-12-13 10:30AM EDT85.000.200.000.850.00-11184.81%
ITA240621P000900002023-11-16 3:43PM EDT90.000.550.000.300.00-114363.67%
ITA240621P000950002023-11-16 3:36PM EDT95.000.780.001.500.00-74875.71%
ITA240621P001000002023-12-11 12:07PM EDT100.000.550.051.350.00-23565.67%
ITA240621P001050002024-01-23 10:30AM EDT105.000.450.000.000.00-61312.50%
ITA240621P001090002024-01-08 11:50AM EDT109.001.070.051.450.00-2351.22%
ITA240621P001100002024-02-14 12:30PM EDT110.000.500.004.800.00-498070.41%
ITA240621P001130002024-03-05 12:59PM EDT113.000.460.004.800.00-1264.16%
ITA240621P001140002024-01-08 11:50AM EDT114.001.930.551.900.00--257.03%
ITA240621P001150002024-05-14 9:37AM EDT115.000.050.000.100.00-11,47827.05%
ITA240621P001160002024-04-15 3:00PM EDT116.000.600.004.800.00--857.96%
ITA240621P001180002024-03-18 10:32AM EDT118.000.800.550.850.00-1737.65%
ITA240621P001190002024-04-15 1:30PM EDT119.000.820.004.800.00-120151.78%
ITA240621P001200002024-04-25 12:12PM EDT120.000.810.004.800.00-35668.85%
ITA240621P001210002023-12-07 10:30AM EDT121.004.242.653.500.00-1253.20%
ITA240621P001220002024-04-12 1:08PM EDT122.001.200.004.800.00-6764.01%
ITA240621P001230002024-02-28 4:20PM EDT123.001.550.201.000.00-203030.84%
ITA240621P001240002024-05-01 3:20PM EDT124.000.500.000.900.00-55828.05%
ITA240621P001250002024-05-17 1:34PM EDT125.000.100.000.30-0.65-86.67%43719.02%
ITA240621P001270002024-05-15 3:50PM EDT127.000.250.001.250.00-216925.93%
ITA240621P001280002024-05-13 11:10AM EDT128.000.200.001.950.00-52029.49%
ITA240621P001290002024-05-06 1:02PM EDT129.000.800.001.700.00-302325.53%
ITA240621P001300002024-05-17 3:08PM EDT130.000.350.300.45-0.05-12.50%59813.31%
ITA240621P001310002024-05-13 1:14PM EDT131.000.600.200.800.00-1214.65%
ITA240621P001320002024-05-15 3:36PM EDT132.000.900.451.100.00-32214.92%
ITA240621P001330002024-05-17 3:03PM EDT133.000.850.400.95-0.55-39.29%2811.77%
ITA240621P001340002024-05-17 12:16PM EDT134.001.300.951.40-0.45-25.71%11612.40%
ITA240621P001350002024-05-16 2:44PM EDT135.001.450.701.750.00-21211.91%
ITA240621P001380002024-05-10 2:13PM EDT138.003.602.804.200.00--516.42%
ITA240621P001400002024-04-17 12:02PM EDT140.0013.004.006.100.00--019.90%