Italia markets closed

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

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
135,55+1,39 (+1,04%)
Alla chiusura: 04:00PM EDT
135,99 +0,44 (+0,32%)
Dopo ore: 07:38PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITA240621C000550002024-02-15 4:27PM EDT55.0071.1570.1073.800.00-220.00%
ITA240621C000600002024-02-28 2:30PM EDT60.0068.8071.0074.200.00-5140.00%
ITA240621C000650002023-12-04 12:43PM EDT65.0056.000.000.000.00-100.00%
ITA240621C000800002023-12-01 2:11PM EDT80.0042.5046.2048.100.00-12140.00%
ITA240621C000850002024-01-19 3:10PM EDT85.0037.6540.5042.200.00-1300.00%
ITA240621C000900002024-05-10 1:26PM EDT90.0045.0043.6047.400.00-1041118.95%
ITA240621C000950002024-01-26 10:43AM EDT95.0028.4230.2034.900.00-1130.00%
ITA240621C001000002024-04-09 12:54PM EDT100.0029.9033.6035.800.00-102359.77%
ITA240621C001050002024-01-04 1:45PM EDT105.0021.9718.0022.000.00-180.00%
ITA240621C001080002023-10-03 9:40AM EDT108.005.409.6010.800.00-25180.00%
ITA240621C001090002024-04-26 1:55PM EDT109.0021.7025.4027.800.00-22665.80%
ITA240621C001100002024-04-24 1:21PM EDT110.0018.9023.7027.600.00-550174.56%
ITA240621C001120002023-11-13 12:34PM EDT112.008.9015.3017.000.00-220.00%
ITA240621C001130002023-09-12 3:00PM EDT113.005.704.406.200.00--230.00%
ITA240621C001140002024-01-18 10:48AM EDT114.009.3912.4014.800.00-440.00%
ITA240621C001150002024-05-06 3:28PM EDT115.0018.4019.4022.000.00-474956.18%
ITA240621C001160002023-12-12 3:41PM EDT116.0011.738.6010.900.00-1170.00%
ITA240621C001170002023-12-12 1:19PM EDT117.0010.818.009.400.00-120.00%
ITA240621C001180002024-05-17 3:02PM EDT118.0017.5616.4019.000.00-3549.95%
ITA240621C001190002024-01-19 1:42PM EDT119.006.758.1010.200.00-1120.00%
ITA240621C001200002024-05-17 1:17PM EDT120.0015.2014.4017.000.00-210845.78%
ITA240621C001210002024-01-19 4:17PM EDT121.005.807.208.300.00-2150.00%
ITA240621C001220002024-01-16 3:13PM EDT122.003.906.408.900.00-800.00%
ITA240621C001230002024-05-09 9:56AM EDT123.0011.5011.6013.800.00-1237.38%
ITA240621C001240002024-05-22 2:28PM EDT124.0012.4610.6013.000.00-13137.39%
ITA240621C001250002024-05-24 11:29AM EDT125.0010.409.5011.90+0.26+2.56%111634.28%
ITA240621C001260002024-05-15 9:30AM EDT126.009.488.5011.000.00--133.12%
ITA240621C001270002024-05-16 9:36AM EDT127.008.307.5010.000.00-213630.96%
ITA240621C001280002024-05-23 2:46PM EDT128.006.746.609.100.00-1529.64%
ITA240621C001290002024-05-17 1:35PM EDT129.006.554.908.000.00-1226.53%
ITA240621C001300002024-05-24 12:07PM EDT130.005.605.206.60+0.10+1.82%223220.83%
ITA240621C001310002024-05-23 2:45PM EDT131.004.013.806.200.00-1423.49%
ITA240621C001320002024-05-20 9:32AM EDT132.004.502.905.400.00-22722.51%
ITA240621C001330002024-05-21 1:54PM EDT133.004.402.204.500.00-1620.61%
ITA240621C001340002024-05-24 3:01PM EDT134.002.451.453.10-0.95-27.94%12115.04%
ITA240621C001350002024-05-22 12:00PM EDT135.002.151.602.200.00-726312.79%
ITA240621C001360002024-05-24 3:23PM EDT136.001.551.101.85-0.50-24.39%46813.77%
ITA240621C001370002024-05-23 11:47AM EDT137.001.060.551.600.00-106214.94%
ITA240621C001380002024-05-23 2:24PM EDT138.000.550.401.350.00-22515.72%
ITA240621C001390002024-05-24 1:38PM EDT139.000.450.251.10-0.32-41.56%51516.14%
ITA240621C001400002024-05-23 10:01AM EDT140.000.490.150.950.00-13717.01%
ITA240621C001410002024-05-21 12:00PM EDT141.000.420.004.300.00-151843.71%
ITA240621C001420002024-05-22 11:31AM EDT142.000.300.001.200.00-21723.00%
ITA240621C001450002024-05-21 9:30AM EDT145.000.150.002.250.00-102637.38%
ITA240621C001500002024-03-12 9:37AM EDT150.000.500.004.800.00-1866.57%
ITA240621C001550002023-03-28 11:12AM EDT155.000.500.050.850.00-1139.60%
ITA240621C001700002024-01-10 2:54PM EDT170.000.050.001.850.00-18258.84%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ITA240621P000700002023-06-09 9:30AM EDT70.000.290.200.350.00--4119.63%
ITA240621P000800002023-11-10 11:40AM EDT80.000.400.000.250.00-2286.91%
ITA240621P000850002023-12-13 10:30AM EDT85.000.200.000.850.00-11194.92%
ITA240621P000900002023-11-16 3:43PM EDT90.000.550.000.300.00-114371.29%
ITA240621P000950002023-11-16 3:36PM EDT95.000.780.001.500.00-74884.72%
ITA240621P001000002023-12-11 12:07PM EDT100.000.550.051.350.00-23573.49%
ITA240621P001050002024-01-23 10:30AM EDT105.000.450.000.000.00-61325.00%
ITA240621P001090002024-01-08 11:50AM EDT109.001.070.051.450.00-2357.32%
ITA240621P001100002024-02-14 12:30PM EDT110.000.500.004.800.00-498078.81%
ITA240621P001130002024-03-05 12:59PM EDT113.000.460.004.800.00-1271.83%
ITA240621P001140002024-01-08 11:50AM EDT114.001.930.551.900.00--255.27%
ITA240621P001150002024-05-14 9:37AM EDT115.000.050.000.250.00-11,47835.79%
ITA240621P001160002024-04-15 3:00PM EDT116.000.600.004.800.00--864.89%
ITA240621P001180002024-03-18 10:32AM EDT118.000.800.550.850.00-1742.19%
ITA240621P001190002024-04-15 1:30PM EDT119.000.820.004.800.00-120157.98%
ITA240621P001200002024-04-25 12:12PM EDT120.000.810.000.550.00-35633.94%
ITA240621P001210002023-12-07 10:30AM EDT121.004.242.653.500.00-1259.58%
ITA240621P001220002024-04-12 1:08PM EDT122.001.200.004.800.00-6751.03%
ITA240621P001230002024-02-28 4:20PM EDT123.001.550.201.000.00-203034.57%
ITA240621P001240002024-05-01 3:20PM EDT124.000.500.000.650.00-55828.32%
ITA240621P001250002024-05-20 9:38AM EDT125.000.140.001.550.00-13836.26%
ITA240621P001270002024-05-15 3:50PM EDT127.000.250.004.800.00-216957.93%
ITA240621P001280002024-05-23 10:00AM EDT128.000.090.001.050.00-52025.07%
ITA240621P001290002024-05-06 1:02PM EDT129.000.800.004.600.00-302350.82%
ITA240621P001300002024-05-20 1:59PM EDT130.000.180.150.500.00-239715.50%
ITA240621P001310002024-05-21 1:46PM EDT131.000.250.001.400.00-1221.53%
ITA240621P001320002024-05-23 11:08AM EDT132.000.500.004.600.00-52942.07%
ITA240621P001330002024-05-23 3:48PM EDT133.001.150.301.300.00-41415.91%
ITA240621P001340002024-05-24 2:01PM EDT134.001.030.501.65-0.52-33.55%171715.75%
ITA240621P001350002024-05-24 2:01PM EDT135.001.381.051.60+0.03+2.22%151212.46%
ITA240621P001380002024-05-20 10:38AM EDT138.002.582.104.200.00-1618.58%
ITA240621P001400002024-05-20 1:59PM EDT140.004.063.406.100.00-151522.51%