Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.717,24 +882,21 (+1,50%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240920C00055000 | 2024-03-06 4:28PM EDT | 55.00 | 74.40 | 74.80 | 78.60 | 0.00 | - | 1 | 1 | 100.98% |
| ITA240920C00080000 | 2024-04-10 1:49PM EDT | 80.00 | 49.16 | 48.00 | 52.20 | 0.00 | - | 10 | 20 | 66.69% |
| ITA240920C00090000 | 2023-09-22 2:44PM EDT | 90.00 | 20.50 | 19.50 | 23.20 | 0.00 | - | - | 1 | 0.00% |
| ITA240920C00095000 | 2023-09-21 12:15PM EDT | 95.00 | 18.10 | 16.80 | 18.40 | 0.00 | - | 9 | 17 | 0.00% |
| ITA240920C00100000 | 2024-02-29 2:52PM EDT | 100.00 | 29.20 | 31.40 | 35.40 | 0.00 | - | 1 | 21 | 58.06% |
| ITA240920C00107000 | 2023-11-24 10:30AM EDT | 107.00 | 16.05 | 21.80 | 23.30 | 0.00 | - | 1 | 0 | 23.08% |
| ITA240920C00108000 | 2023-11-27 11:11AM EDT | 108.00 | 14.90 | 21.50 | 23.00 | 0.00 | - | 1 | 4 | 26.91% |
| ITA240920C00109000 | 2024-03-08 11:35AM EDT | 109.00 | 23.45 | 22.20 | 26.00 | 0.00 | - | 3 | 17 | 44.40% |
| ITA240920C00110000 | 2024-01-19 4:14PM EDT | 110.00 | 15.70 | 17.30 | 20.20 | 0.00 | - | 1 | 26 | 19.75% |
| ITA240920C00111000 | 2023-10-25 11:46AM EDT | 111.00 | 8.60 | 11.10 | 14.10 | 0.00 | - | 1 | 0 | 0.00% |
| ITA240920C00112000 | 2023-12-04 3:52PM EDT | 112.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITA240920C00113000 | 2024-03-08 11:26AM EDT | 113.00 | 20.00 | 19.40 | 22.10 | 0.00 | - | 1 | 1 | 39.63% |
| ITA240920C00114000 | 2024-04-17 3:35PM EDT | 114.00 | 16.55 | 16.50 | 19.60 | 0.00 | - | 10 | 10 | 32.54% |
| ITA240920C00115000 | 2024-04-18 10:01AM EDT | 115.00 | 16.10 | 16.30 | 18.60 | 0.00 | - | 15 | 30 | 31.34% |
| ITA240920C00116000 | 2024-03-14 9:57AM EDT | 116.00 | 15.52 | 14.10 | 16.30 | 0.00 | - | 5 | 4 | 24.96% |
| ITA240920C00117000 | 2023-09-11 3:21PM EDT | 117.00 | 5.75 | 3.60 | 6.90 | 0.00 | - | 2 | 2 | 0.00% |
| ITA240920C00118000 | 2024-04-11 11:29AM EDT | 118.00 | 13.47 | 13.60 | 14.80 | 0.00 | - | 10 | 18 | 24.69% |
| ITA240920C00119000 | 2024-04-05 11:28AM EDT | 119.00 | 15.35 | 12.80 | 14.90 | 0.00 | - | 5 | 5 | 27.58% |
| ITA240920C00120000 | 2024-02-28 2:55PM EDT | 120.00 | 12.67 | 14.50 | 17.30 | 0.00 | - | 1 | 19 | 38.01% |
| ITA240920C00121000 | 2024-01-09 1:14PM EDT | 121.00 | 7.64 | 8.10 | 10.90 | 0.00 | - | - | 1 | 17.84% |
| ITA240920C00122000 | 2024-04-25 9:51AM EDT | 122.00 | 9.59 | 10.40 | 12.00 | 0.00 | - | 1 | 6 | 24.13% |
| ITA240920C00123000 | 2024-04-04 3:28PM EDT | 123.00 | 11.70 | 9.50 | 11.80 | 0.00 | - | 5 | 10 | 25.51% |
| ITA240920C00124000 | 2024-04-17 10:01AM EDT | 124.00 | 9.00 | 8.60 | 10.70 | 0.00 | - | 1 | 18 | 23.83% |
| ITA240920C00125000 | 2024-04-22 12:20PM EDT | 125.00 | 8.67 | 7.70 | 10.40 | 0.00 | - | 1 | 5 | 24.71% |
| ITA240920C00126000 | 2024-03-12 11:12AM EDT | 126.00 | 7.30 | 6.90 | 7.80 | 0.00 | - | 1 | 2 | 18.20% |
| ITA240920C00127000 | 2024-04-25 12:38PM EDT | 127.00 | 6.60 | 6.80 | 9.00 | 0.00 | - | 2 | 7 | 23.71% |
| ITA240920C00128000 | 2024-03-15 3:55PM EDT | 128.00 | 6.00 | 5.50 | 7.20 | 0.00 | - | - | 1 | 19.72% |
| ITA240920C00130000 | 2024-04-22 1:47PM EDT | 130.00 | 5.80 | 5.10 | 6.40 | 0.00 | - | 7 | 88 | 20.26% |
| ITA240920C00135000 | 2024-04-26 11:05AM EDT | 135.00 | 3.20 | 2.60 | 4.30 | +0.07 | +2.24% | 3 | 80 | 20.03% |
| ITA240920C00140000 | 2024-04-18 2:02PM EDT | 140.00 | 1.80 | 1.35 | 1.95 | 0.00 | - | 1 | 18 | 16.85% |
| ITA240920C00145000 | 2024-03-22 9:30AM EDT | 145.00 | 2.12 | 0.40 | 1.70 | 0.00 | - | 1 | 15 | 19.72% |
| ITA240920C00150000 | 2024-04-16 9:51AM EDT | 150.00 | 0.70 | 0.00 | 1.15 | 0.00 | - | - | 20 | 20.42% |
| ITA240920C00165000 | 2024-04-16 9:30AM EDT | 165.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 2 | 12 | 21.53% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240920P00055000 | 2023-11-16 11:57AM EDT | 55.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 4 | 10 | 76.76% |
| ITA240920P00080000 | 2023-09-25 11:48AM EDT | 80.00 | 0.80 | 0.30 | 1.45 | 0.00 | - | 4 | 4 | 56.25% |
| ITA240920P00090000 | 2023-11-13 1:23PM EDT | 90.00 | 0.78 | 0.00 | 1.60 | 0.00 | - | 1 | 5 | 46.23% |
| ITA240920P00095000 | 2023-11-16 11:56AM EDT | 95.00 | 1.12 | 0.00 | 3.30 | 0.00 | - | 13 | 15 | 51.68% |
| ITA240920P00100000 | 2023-10-16 12:43PM EDT | 100.00 | 3.10 | 0.70 | 2.15 | 0.00 | - | 1 | 12 | 39.20% |
| ITA240920P00105000 | 2024-03-28 10:14AM EDT | 105.00 | 0.10 | 0.10 | 0.50 | 0.00 | - | 4 | 10 | 22.36% |
| ITA240920P00108000 | 2023-11-13 1:23PM EDT | 108.00 | 3.11 | 0.20 | 2.30 | 0.00 | - | 1 | 0 | 31.47% |
| ITA240920P00110000 | 2024-03-21 3:19PM EDT | 110.00 | 0.73 | 0.55 | 1.05 | 0.00 | - | 8 | 50 | 22.46% |
| ITA240920P00112000 | 2024-02-05 10:32AM EDT | 112.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ITA240920P00115000 | 2024-02-14 12:31PM EDT | 115.00 | 2.05 | 0.50 | 2.25 | 0.00 | - | 1 | 1 | 23.84% |
| ITA240920P00116000 | 2024-04-16 11:01AM EDT | 116.00 | 1.50 | 0.20 | 1.70 | 0.00 | - | - | 1 | 20.30% |
| ITA240920P00118000 | 2024-04-15 12:50PM EDT | 118.00 | 1.65 | 0.30 | 1.40 | 0.00 | - | - | 2 | 16.93% |
| ITA240920P00120000 | 2024-01-08 1:12PM EDT | 120.00 | 4.37 | 2.15 | 4.00 | 0.00 | - | - | 1 | 25.03% |
| ITA240920P00121000 | 2024-04-18 2:43PM EDT | 121.00 | 2.50 | 0.95 | 2.50 | 0.00 | - | 3 | 500 | 18.35% |
| ITA240920P00123000 | 2024-02-01 2:07PM EDT | 123.00 | 4.65 | 1.95 | 4.10 | 0.00 | - | 4 | 18 | 21.61% |
| ITA240920P00124000 | 2023-09-28 11:58AM EDT | 124.00 | 17.50 | 15.60 | 17.50 | 0.00 | - | 16 | 17 | 60.38% |
| ITA240920P00125000 | 2024-03-21 3:24PM EDT | 125.00 | 2.50 | 3.10 | 4.70 | 0.00 | - | 2 | 2 | 20.96% |
| ITA240920P00126000 | 2024-03-12 10:36AM EDT | 126.00 | 4.30 | 3.10 | 3.80 | 0.00 | - | - | 1 | 16.71% |
| ITA240920P00130000 | 2024-03-20 12:20PM EDT | 130.00 | 4.40 | 5.20 | 7.70 | 0.00 | - | 2 | 8 | 22.82% |
© 2024 Yahoo. Tutti i diritti riservati.