Italia markets close in 1 hour 10 minutes
FTSE MIB
33.683,19 +50,48 (+0,15%) Dow Jones
37.966,12 +212,81 (+0,56%) Nasdaq
15.690,89 +7,52 (+0,05%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
82,75 +0,06 (+0,07%) Bitcoin EUR
59.694,42 +1.759,59 (+3,04%)
iShares U.S. Aerospace & Defense ETF (ITA)
Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:19AM EDT. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240419C00080000 | 2024-03-05 12:33PM EDT | 80.00 | 49.29 | 47.50 | 51.70 | 0.00 | - | 1 | 2 | 464.45% |
| ITA240419C00085000 | 2023-03-21 3:56PM EDT | 85.00 | 32.00 | 33.00 | 35.70 | 0.00 | - | - | 11 | 0.00% |
| ITA240419C00090000 | 2024-04-12 9:37AM EDT | 90.00 | 39.70 | 36.90 | 38.90 | 0.00 | - | 2 | 3 | 308.98% |
| ITA240419C00095000 | 2024-03-15 10:22AM EDT | 95.00 | 31.87 | 31.70 | 35.00 | 0.00 | - | 1 | 0 | 189.84% |
| ITA240419C00100000 | 2024-04-12 9:42AM EDT | 100.00 | 29.80 | 27.60 | 29.30 | 0.00 | - | 3 | 8 | 181.64% |
| ITA240419C00102000 | 2023-11-09 10:51AM EDT | 102.00 | 14.30 | 19.50 | 23.30 | 0.00 | - | 50 | 0 | 0.00% |
| ITA240419C00105000 | 2024-04-09 11:13AM EDT | 105.00 | 24.65 | 21.90 | 23.50 | 0.00 | - | 2 | 14 | 157.81% |
| ITA240419C00108000 | 2023-10-25 12:36PM EDT | 108.00 | 7.10 | 12.10 | 12.80 | 0.00 | - | 2 | 0 | 0.00% |
| ITA240419C00109000 | 2023-12-04 3:27PM EDT | 109.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITA240419C00110000 | 2024-02-02 4:25PM EDT | 110.00 | 14.71 | 17.60 | 19.00 | 0.00 | - | 2 | 18 | 94.14% |
| ITA240419C00111000 | 2024-01-02 1:59PM EDT | 111.00 | 16.70 | 12.10 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
| ITA240419C00113000 | 2023-11-03 10:18AM EDT | 113.00 | 6.50 | 10.50 | 11.20 | 0.00 | - | 2 | 5 | 0.00% |
| ITA240419C00115000 | 2024-03-15 3:26PM EDT | 115.00 | 12.50 | 12.10 | 13.50 | 0.00 | - | 4 | 857 | 96.68% |
| ITA240419C00116000 | 2024-04-16 3:17PM EDT | 116.00 | 11.80 | 10.40 | 12.90 | 0.00 | - | 5 | 3 | 116.89% |
| ITA240419C00117000 | 2024-04-08 9:31AM EDT | 117.00 | 14.80 | 10.10 | 11.80 | 0.00 | - | 1 | 13 | 104.20% |
| ITA240419C00118000 | 2024-03-22 11:19AM EDT | 118.00 | 12.92 | 9.40 | 10.80 | 0.00 | - | 1 | 23 | 97.17% |
| ITA240419C00119000 | 2024-04-08 12:39PM EDT | 119.00 | 12.00 | 8.10 | 10.30 | 0.00 | - | 1 | 3 | 112.79% |
| ITA240419C00120000 | 2024-04-17 12:33PM EDT | 120.00 | 7.10 | 7.50 | 8.70 | 0.00 | - | 15 | 1,444 | 77.93% |
| ITA240419C00121000 | 2024-04-15 2:57PM EDT | 121.00 | 6.32 | 6.10 | 7.70 | 0.00 | - | 2 | 44 | 70.90% |
| ITA240419C00122000 | 2024-03-13 9:59AM EDT | 122.00 | 6.20 | 6.40 | 7.70 | 0.00 | - | 1 | 7 | 78.76% |
| ITA240419C00123000 | 2024-04-15 9:58AM EDT | 123.00 | 6.00 | 3.90 | 5.80 | 0.00 | - | 4 | 30 | 60.94% |
| ITA240419C00124000 | 2024-04-02 9:48AM EDT | 124.00 | 6.70 | 3.50 | 4.80 | 0.00 | - | 2 | 5 | 53.22% |
| ITA240419C00125000 | 2024-04-17 3:47PM EDT | 125.00 | 2.80 | 2.60 | 4.30 | 0.00 | - | 2 | 65 | 61.87% |
| ITA240419C00126000 | 2024-04-17 10:59AM EDT | 126.00 | 2.03 | 2.10 | 2.90 | 0.00 | - | 45 | 242 | 40.19% |
| ITA240419C00127000 | 2024-04-17 2:37PM EDT | 127.00 | 1.23 | 1.25 | 1.55 | 0.00 | - | 136 | 108 | 20.12% |
| ITA240419C00128000 | 2024-04-17 2:45PM EDT | 128.00 | 0.80 | 0.65 | 0.90 | 0.00 | - | 1 | 137 | 20.17% |
| ITA240419C00129000 | 2024-04-18 9:55AM EDT | 129.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 1 | 72 | 21.53% |
| ITA240419C00130000 | 2024-04-18 9:56AM EDT | 130.00 | 0.15 | 0.10 | 0.30 | -0.03 | -16.67% | 4 | 177 | 24.12% |
| ITA240419C00135000 | 2024-04-17 3:23PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5,542 | 12.50% |
| ITA240419C00140000 | 2024-04-05 2:11PM EDT | 140.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 21 | 44 | 53.52% |
| ITA240419C00145000 | 2024-04-04 4:00PM EDT | 145.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 203.37% |
| ITA240419C00150000 | 2023-03-21 2:32PM EDT | 150.00 | 0.70 | 0.20 | 0.95 | 0.00 | - | - | 1 | 151.56% |
| ITA240419C00165000 | 2024-01-10 2:38PM EDT | 165.00 | 0.08 | 0.00 | 1.55 | 0.00 | - | 3 | 2 | 231.15% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240419P00060000 | 2023-03-13 2:59PM EDT | 60.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | - | 0 | 544.53% |
| ITA240419P00070000 | 2023-11-01 10:04AM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 100.00% |
| ITA240419P00085000 | 2023-11-10 11:37AM EDT | 85.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 489.94% |
| ITA240419P00090000 | 2023-09-26 3:31PM EDT | 90.00 | 1.25 | 0.95 | 1.10 | 0.00 | - | 2 | 5 | 344.73% |
| ITA240419P00095000 | 2024-02-28 3:46PM EDT | 95.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 387.70% |
| ITA240419P00100000 | 2024-02-15 1:24PM EDT | 100.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 42 | 174.22% |
| ITA240419P00102000 | 2024-01-19 2:44PM EDT | 102.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | 10 | 0 | 202.93% |
| ITA240419P00103000 | 2024-01-16 12:04PM EDT | 103.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 188.67% |
| ITA240419P00105000 | 2023-09-11 9:34AM EDT | 105.00 | 2.90 | 2.35 | 4.00 | 0.00 | - | 1 | 11 | 325.68% |
| ITA240419P00107000 | 2023-12-08 11:32AM EDT | 107.00 | 0.71 | 0.30 | 0.55 | 0.00 | - | 1 | 1 | 164.26% |
| ITA240419P00108000 | 2024-04-04 3:47PM EDT | 108.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 10 | 107.03% |
| ITA240419P00110000 | 2024-03-12 1:11PM EDT | 110.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 5 | 25 | 157.03% |
| ITA240419P00111000 | 2023-12-04 3:43PM EDT | 111.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| ITA240419P00113000 | 2024-02-13 10:56AM EDT | 113.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 15 | 26 | 218.26% |
| ITA240419P00114000 | 2024-02-05 4:36PM EDT | 114.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 35 | 35 | 208.98% |
| ITA240419P00115000 | 2024-03-12 3:54PM EDT | 115.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 53 | 87.50% |
| ITA240419P00116000 | 2023-12-19 4:35PM EDT | 116.00 | 0.99 | 1.30 | 1.90 | 0.00 | - | 10 | 10 | 160.35% |
| ITA240419P00117000 | 2024-01-09 10:36AM EDT | 117.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| ITA240419P00118000 | 2024-03-20 9:30AM EDT | 118.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 171.58% |
| ITA240419P00119000 | 2024-02-13 10:45AM EDT | 119.00 | 0.95 | 0.00 | 0.70 | 0.00 | - | 3 | 2 | 79.49% |
| ITA240419P00120000 | 2024-04-15 11:08AM EDT | 120.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 152.49% |
| ITA240419P00121000 | 2023-12-14 11:47AM EDT | 121.00 | 2.24 | 1.85 | 3.40 | 0.00 | - | - | 4 | 149.85% |
| ITA240419P00122000 | 2024-03-19 3:47PM EDT | 122.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 43 | 132.91% |
| ITA240419P00123000 | 2024-04-01 9:30AM EDT | 123.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 5 | 11 | 122.85% |
| ITA240419P00124000 | 2024-03-28 1:06PM EDT | 124.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 15 | 112.55% |
| ITA240419P00125000 | 2024-04-15 10:54AM EDT | 125.00 | 0.28 | 0.00 | 2.50 | 0.00 | - | 1 | 60 | 68.36% |
| ITA240419P00126000 | 2024-04-15 3:40PM EDT | 126.00 | 0.70 | 0.10 | 0.70 | 0.00 | - | 12 | 221 | 42.09% |
| ITA240419P00127000 | 2024-04-16 1:40PM EDT | 127.00 | 0.66 | 0.05 | 0.75 | 0.00 | - | 25 | 46 | 34.03% |
| ITA240419P00128000 | 2024-04-11 3:14PM EDT | 128.00 | 0.50 | 0.40 | 1.15 | 0.00 | - | 1 | 21 | 33.74% |
| ITA240419P00129000 | 2024-04-17 3:13PM EDT | 129.00 | 1.97 | 0.90 | 1.75 | 0.00 | - | 10 | 33 | 35.50% |
| ITA240419P00130000 | 2024-04-17 3:13PM EDT | 130.00 | 2.91 | 1.75 | 2.60 | 0.00 | - | 5 | 30 | 41.41% |
| ITA240419P00135000 | 2024-04-15 11:46AM EDT | 135.00 | 6.40 | 5.40 | 8.50 | 0.00 | - | 1 | 0 | 51.66% |
© 2024 Yahoo. Tutti i diritti riservati.