Italia markets open in 2 hours 52 minutes

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

BATS - BATS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
100,25+1,08 (+1,09%)
Alla chiusura: 04:00PM EDT
100,25 0,00 (0,00%)
Dopo ore: 06:20PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITA220715C000550002022-03-17 11:56AM EDT55.0052.9056.4057.900.00-3618556.35%
ITA220715C000600002022-03-15 1:22PM EDT60.0045.9551.0053.700.00-12505.42%
ITA220715C000750002022-05-10 11:59AM EDT75.0024.2026.9030.000.00-10187.65%
ITA220715C000800002022-03-03 2:56PM EDT80.0031.1031.5034.400.00-22333.30%
ITA220715C000850002022-06-28 2:37PM EDT85.0013.1414.6016.500.00-2860.74%
ITA220715C000900002022-06-14 10:00AM EDT90.007.959.8010.800.00-11451.66%
ITA220715C000940002022-06-23 2:58PM EDT94.003.106.406.700.00-25033.79%
ITA220715C000950002022-06-28 9:42AM EDT95.006.105.505.900.00-13334.30%
ITA220715C000960002022-06-30 9:30AM EDT96.002.704.705.100.00-1733.81%
ITA220715C000970002022-07-01 3:45PM EDT97.004.273.904.30+2.14+100.47%1632.57%
ITA220715C000980002022-06-24 2:59PM EDT98.002.553.203.500.00-11330.59%
ITA220715C000990002022-07-01 10:06AM EDT99.002.452.552.85+1.10+81.48%13530.08%
ITA220715C001000002022-07-01 10:31AM EDT100.001.451.952.25-0.34-18.99%315429.30%
ITA220715C001010002022-07-01 9:55AM EDT101.001.651.501.75+0.32+24.06%38828.91%
ITA220715C001020002022-07-01 3:00PM EDT102.001.151.051.35+0.15+15.00%106928.86%
ITA220715C001030002022-06-30 2:38PM EDT103.000.700.751.000.00-27328.49%
ITA220715C001040002022-06-30 3:39PM EDT104.000.450.500.700.00-13527.78%
ITA220715C001050002022-07-01 3:42PM EDT105.000.500.350.50+0.10+25.00%405727.76%
ITA220715C001060002022-06-29 10:28AM EDT106.000.200.100.450.00-39930.13%
ITA220715C001070002022-06-14 11:54AM EDT107.000.300.100.350.00-13530.86%
ITA220715C001080002022-06-30 1:30PM EDT108.000.200.050.250.00-13830.91%
ITA220715C001090002022-06-14 2:20PM EDT109.000.250.000.300.00-157835.30%
ITA220715C001100002022-06-30 1:36PM EDT110.000.050.000.200.00-1132534.47%
ITA220715C001110002022-06-27 3:10PM EDT111.000.050.000.200.00-2011837.01%
ITA220715C001120002022-06-27 9:30AM EDT112.000.100.000.200.00-133239.55%
ITA220715C001130002022-06-17 11:33AM EDT113.000.100.000.200.00-214641.99%
ITA220715C001140002022-06-29 11:29AM EDT114.000.160.000.200.00-13344.34%
ITA220715C001150002022-06-27 10:36AM EDT115.000.050.000.150.00-115844.04%
ITA220715C001160002022-06-28 11:08AM EDT116.000.150.000.200.00-110148.93%
ITA220715C001170002022-06-27 9:30AM EDT117.000.150.000.150.00-13248.44%
ITA220715C001180002022-05-12 9:57AM EDT118.000.050.004.800.00-210107.81%
ITA220715C001190002022-04-28 10:32AM EDT119.000.630.003.600.00-11199.54%
ITA220715C001200002022-06-30 10:01AM EDT120.000.100.000.100.00-13,70150.98%
ITA220715C001210002022-05-16 1:34PM EDT121.000.200.000.100.00-11352.93%
ITA220715C001220002022-05-27 12:25PM EDT122.000.140.004.800.00-3178120.07%
ITA220715C001250002022-06-21 3:13PM EDT125.000.160.000.500.00-575870.80%
ITA220715C001300002022-05-26 3:50PM EDT130.000.100.000.150.00-22266.41%
ITA220715C001350002022-03-16 10:05AM EDT135.000.230.000.300.00-505282.42%
ITA220715C001400002022-04-14 9:30AM EDT140.000.100.004.800.00-16166.36%
Opzioni Putper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITA220715P000550002022-07-01 11:06AM EDT55.000.050.000.20-0.18-78.26%27150.78%
ITA220715P000750002022-06-21 9:30AM EDT75.000.010.000.200.00-42479.30%
ITA220715P000800002022-05-09 3:33PM EDT80.000.840.000.850.00-55484.38%
ITA220715P000850002022-06-30 3:14PM EDT85.000.050.000.250.00-226850.88%
ITA220715P000900002022-06-30 3:48PM EDT90.000.200.000.250.00-110741.80%
ITA220715P000940002022-06-30 2:55PM EDT94.000.700.300.400.00-21332.52%
ITA220715P000950002022-07-01 10:18AM EDT95.000.900.300.55-0.05-5.26%241032.18%
ITA220715P000960002022-06-21 12:27PM EDT96.002.570.350.750.00-31731.98%
ITA220715P000970002022-06-30 3:09PM EDT97.001.520.700.950.00-62530.91%
ITA220715P000980002022-06-30 2:55PM EDT98.001.931.001.250.00-15330.62%
ITA220715P000990002022-06-28 11:39AM EDT99.002.151.301.650.00-15430.81%
ITA220715P001000002022-07-01 11:06AM EDT100.002.801.702.00-0.30-9.68%314329.32%
ITA220715P001010002022-06-15 2:38PM EDT101.006.102.252.500.00-1928.91%
ITA220715P001020002022-06-27 1:48PM EDT102.004.392.803.100.00-13628.86%
ITA220715P001030002022-06-21 12:28PM EDT103.007.053.403.800.00-41829.27%
ITA220715P001040002022-06-16 2:48PM EDT104.0010.804.104.600.00-21730.37%
ITA220715P001050002022-06-23 2:58PM EDT105.0010.315.005.400.00-71530.71%
ITA220715P001060002022-06-28 2:22PM EDT106.007.985.306.300.00-15732.30%
ITA220715P001070002022-06-24 10:02AM EDT107.0010.176.007.300.00-2335.69%
ITA220715P001080002022-06-21 3:13PM EDT108.0011.366.808.400.00-51141.16%
ITA220715P001090002022-06-06 11:49AM EDT109.005.507.709.300.00-103342.09%
ITA220715P001100002022-06-30 2:56PM EDT110.0011.508.9010.400.00-52947.56%
ITA220715P001110002022-06-22 2:26PM EDT111.0014.039.9011.300.00-606748.10%
ITA220715P001120002022-06-22 2:14PM EDT112.0016.0010.8013.200.00-351670.65%
ITA220715P001130002022-04-14 10:50AM EDT113.005.6012.8016.100.00-3378.69%
ITA220715P001140002022-04-18 12:02AM EDT114.005.9611.7015.200.00--577.20%
ITA220715P001150002022-04-08 1:46PM EDT115.007.8012.4013.000.00-1110.00%
ITA220715P001170002022-03-23 12:06PM EDT117.008.509.1011.500.00--100.00%
ITA220715P001180002022-03-22 3:57PM EDT118.009.008.3010.600.00--20.00%
ITA220715P001190002022-03-23 12:12PM EDT119.009.9011.3013.000.00-230.00%
ITA220715P001200002022-03-23 3:34PM EDT120.0010.6012.7013.800.00-590.00%
ITA220715P001210002022-06-09 3:10PM EDT121.0017.5520.2022.700.00-1079.10%
ITA220715P001220002022-03-23 3:34PM EDT122.0012.1014.1015.700.00--370.00%
ITA220715P001250002022-03-23 2:12PM EDT125.0014.6016.8018.100.00--240.00%