Italia markets close in 2 hours 48 minutes
FTSE MIB
33.796,00 +49,34 (+0,15%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,60 +0,60 (+0,76%) Bitcoin EUR
54.974,86 +680,18 (+1,25%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA241220C00070000 | 2024-01-09 3:22PM EDT | 70.00 | 52.56 | 53.40 | 58.00 | 0.00 | - | - | 1 | 0.00% |
| ITA241220C00080000 | 2024-02-16 4:06PM EDT | 80.00 | 47.78 | 46.50 | 51.00 | 0.00 | - | 7 | 7 | 39.84% |
| ITA241220C00100000 | 2024-04-08 3:24PM EDT | 100.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| ITA241220C00105000 | 2024-02-09 1:58PM EDT | 105.00 | 23.32 | 25.00 | 30.00 | 0.00 | - | 10 | 7 | 37.65% |
| ITA241220C00110000 | 2024-04-12 3:01PM EDT | 110.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| ITA241220C00112000 | 2024-04-16 3:16PM EDT | 112.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ITA241220C00113000 | 2024-03-06 4:33PM EDT | 113.00 | 21.00 | 20.70 | 23.30 | 0.00 | - | 10 | 5 | 33.67% |
| ITA241220C00114000 | 2024-03-22 11:17AM EDT | 114.00 | 19.80 | 17.20 | 20.10 | 0.00 | - | 10 | 1 | 25.92% |
| ITA241220C00115000 | 2024-04-22 9:38AM EDT | 115.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| ITA241220C00116000 | 2024-04-01 10:05AM EDT | 116.00 | 19.57 | 16.10 | 19.60 | 0.00 | - | 19 | 30 | 28.52% |
| ITA241220C00117000 | 2023-12-12 3:41PM EDT | 117.00 | 13.71 | 9.60 | 14.50 | 0.00 | - | - | 1 | 14.47% |
| ITA241220C00118000 | 2024-03-05 2:32PM EDT | 118.00 | 16.22 | 14.60 | 18.50 | 0.00 | - | - | 14 | 29.00% |
| ITA241220C00119000 | 2024-04-11 11:29AM EDT | 119.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| ITA241220C00120000 | 2024-04-25 1:51PM EDT | 120.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 25 | 8 | 0.00% |
| ITA241220C00121000 | 2024-04-01 10:06AM EDT | 121.00 | 15.80 | 12.00 | 15.70 | 0.00 | - | 29 | 33 | 26.34% |
| ITA241220C00122000 | 2024-04-17 11:40AM EDT | 122.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ITA241220C00124000 | 2024-04-02 1:25PM EDT | 124.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| ITA241220C00125000 | 2024-05-01 1:22PM EDT | 125.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ITA241220C00126000 | 2024-01-16 1:12PM EDT | 126.00 | 5.05 | 6.70 | 10.40 | 0.00 | - | 1 | 1 | 20.06% |
| ITA241220C00127000 | 2024-04-19 1:33PM EDT | 127.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| ITA241220C00128000 | 2024-03-19 2:29PM EDT | 128.00 | 8.70 | 7.70 | 9.70 | 0.00 | - | 60 | 61 | 20.93% |
| ITA241220C00129000 | 2024-04-24 2:01PM EDT | 129.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ITA241220C00130000 | 2024-05-01 1:22PM EDT | 130.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
| ITA241220C00135000 | 2024-05-01 10:36AM EDT | 135.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 317 | 717 | 1.56% |
| ITA241220C00140000 | 2024-04-25 11:20AM EDT | 140.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 143 | 1.56% |
| ITA241220C00145000 | 2024-05-01 9:30AM EDT | 145.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| ITA241220C00150000 | 2024-04-24 10:14AM EDT | 150.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
| ITA241220C00155000 | 2024-03-25 2:57PM EDT | 155.00 | 1.60 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 19.30% |
| ITA241220C00160000 | 2024-03-27 9:30AM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ITA241220C00165000 | 2024-04-19 1:15PM EDT | 165.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| ITA241220C00175000 | 2024-02-27 1:29PM EDT | 175.00 | 0.42 | 0.20 | 0.65 | 0.00 | - | 1 | 7 | 23.19% |
| ITA241220C00180000 | 2024-04-18 10:27AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 6.25% |
| ITA241220C00185000 | 2024-03-20 2:05PM EDT | 185.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 9 | 10 | 45.04% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA241220P00065000 | 2024-01-31 1:42PM EDT | 65.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| ITA241220P00090000 | 2024-01-31 10:46AM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ITA241220P00105000 | 2024-01-08 2:39PM EDT | 105.00 | 1.61 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 38.06% |
| ITA241220P00110000 | 2024-04-25 3:34PM EDT | 110.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 6.25% |
| ITA241220P00112000 | 2024-04-19 9:37AM EDT | 112.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| ITA241220P00115000 | 2024-03-25 2:58PM EDT | 115.00 | 1.70 | 1.00 | 2.80 | 0.00 | - | 1 | 10 | 21.16% |
| ITA241220P00118000 | 2024-03-12 12:09PM EDT | 118.00 | 2.80 | 1.70 | 3.10 | 0.00 | - | - | 1 | 19.48% |
| ITA241220P00120000 | 2024-04-25 1:51PM EDT | 120.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 12 | 55 | 3.13% |
| ITA241220P00122000 | 2024-01-30 3:45PM EDT | 122.00 | 5.60 | 1.00 | 5.50 | 0.00 | - | 10 | 0 | 22.39% |
| ITA241220P00123000 | 2024-04-29 9:49AM EDT | 123.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 1.56% |
| ITA241220P00124000 | 2024-03-27 9:52AM EDT | 124.00 | 2.95 | 2.50 | 5.00 | 0.00 | - | 10 | 30 | 18.97% |
| ITA241220P00125000 | 2024-04-15 1:07PM EDT | 125.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 1.56% |
| ITA241220P00127000 | 2024-04-25 10:06AM EDT | 127.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
| ITA241220P00128000 | 2024-04-29 9:49AM EDT | 128.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.39% |
| ITA241220P00129000 | 2024-04-29 10:57AM EDT | 129.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| ITA241220P00130000 | 2024-04-02 9:50AM EDT | 130.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.05% |
| ITA241220P00135000 | 2024-04-30 11:37AM EDT | 135.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ITA241220P00150000 | 2023-12-08 4:56PM EDT | 150.00 | 27.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITA241220P00180000 | 2024-02-07 4:51PM EDT | 180.00 | 54.99 | 48.50 | 52.90 | 0.00 | - | 1 | 2 | 36.72% |
| ITA241220P00185000 | 2024-02-07 4:51PM EDT | 185.00 | 60.03 | 53.50 | 57.80 | 0.00 | - | - | 0 | 38.28% |
© 2024 Yahoo. Tutti i diritti riservati.