ITA - iShares U.S. Aerospace & Defense ETF

Cboe US - Cboe US Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITA230616C001000002023-05-18 11:23AM EDT100.0012.879.7010.100.00-1133.25%
ITA230616C001030002023-05-02 1:29PM EDT103.0011.296.907.200.00-4327.05%
ITA230616C001040002023-05-26 12:29PM EDT104.006.206.006.30+6.20-1125.81%
ITA230616C001050002023-05-26 10:35AM EDT105.005.895.205.40-3.06-34.19%5124.24%
ITA230616C001070002023-05-09 10:17AM EDT107.006.153.503.800.00-6722.44%
ITA230616C001080002023-05-23 9:50AM EDT108.005.002.753.100.00-1821.83%
ITA230616C001090002023-05-26 3:55PM EDT109.002.402.102.40+0.50+26.32%111120.58%
ITA230616C001100002023-05-26 1:43PM EDT110.001.651.601.80+0.25+17.86%112619.61%
ITA230616C001110002023-05-26 3:02PM EDT111.001.201.101.30+0.18+17.65%776718.82%
ITA230616C001120002023-05-26 12:49PM EDT112.000.880.700.90+0.16+22.22%24818.19%
ITA230616C001130002023-05-26 2:43PM EDT113.000.530.450.60+0.11+26.19%46217.70%
ITA230616C001140002023-05-26 3:28PM EDT114.000.250.250.40-0.08-24.24%53917.60%
ITA230616C001150002023-05-26 3:43PM EDT115.000.250.100.25+0.05+25.00%1310217.33%
ITA230616C001160002023-05-26 10:58AM EDT116.000.200.000.20+0.04+25.00%117418.41%
ITA230616C001170002023-05-25 9:54AM EDT117.000.050.000.700.00-42929.76%
ITA230616C001180002023-05-22 11:26AM EDT118.000.200.000.150.00-115921.00%
ITA230616C001190002023-05-25 3:53PM EDT119.000.070.000.900.00-82137.70%
ITA230616C001200002023-05-19 9:56AM EDT120.000.100.000.550.00-210234.18%
ITA230616C001210002023-05-01 2:03PM EDT121.000.350.000.700.00-305839.06%
ITA230616C001220002023-04-24 2:21PM EDT122.000.470.001.050.00-51547.07%
ITA230616C001230002023-05-09 1:46PM EDT123.000.150.000.500.00-112639.40%
ITA230616C001240002023-04-24 3:39PM EDT124.000.270.000.900.00--149.07%
ITA230616C001250002023-04-24 1:23PM EDT125.000.250.000.750.00--248.44%
ITA230616C001280002023-05-08 1:48PM EDT128.000.020.000.650.00--1052.30%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITA230616P000950002023-05-24 10:36AM EDT95.000.100.000.050.00-51630.47%
ITA230616P001000002023-05-22 10:06AM EDT100.000.100.000.400.00-31732.57%
ITA230616P001030002023-05-24 12:10PM EDT103.000.450.250.400.00-13524.71%
ITA230616P001040002023-05-23 1:52PM EDT104.000.250.350.450.00-12122.90%
ITA230616P001050002023-05-26 1:29PM EDT105.000.620.450.60-0.23-27.06%2047522.39%
ITA230616P001060002023-05-25 11:15AM EDT106.001.200.600.800.00-152721.97%
ITA230616P001070002023-05-25 3:22PM EDT107.001.400.851.000.00-93920.96%
ITA230616P001080002023-05-26 3:38PM EDT108.001.251.101.35-0.46-26.90%1,7551,78021.00%
ITA230616P001090002023-05-26 3:34PM EDT109.001.551.451.65-0.15-8.82%64819.78%
ITA230616P001100002023-05-26 11:11AM EDT110.001.891.902.10-0.26-12.09%56019.31%
ITA230616P001110002023-05-25 10:24AM EDT111.003.302.352.750.00-13420.07%
ITA230616P001120002023-05-23 2:25PM EDT112.002.453.003.200.00-214417.85%
ITA230616P001130002023-05-22 3:43PM EDT113.001.903.704.000.00-306118.60%
ITA230616P001140002023-05-23 9:33AM EDT114.002.954.504.900.00-11620.12%
ITA230616P001150002023-05-19 10:02AM EDT115.002.505.406.100.00-13225.59%
ITA230616P001160002023-05-19 11:06AM EDT116.003.376.307.200.00-1229.66%
ITA230616P001170002023-05-03 3:56PM EDT117.005.157.308.500.00-1136.38%
ITA230616P001190002023-05-11 11:25AM EDT119.008.119.209.900.00--132.32%
ITA230616P001200002023-05-17 2:48PM EDT120.007.1310.2011.100.00-1238.01%