Italia markets closed
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0774 +0,0007 (+0,06%) Bitcoin EUR
58.917,86 -199,89 (-0,34%) CMC Crypto 200
1.364,74 +52,11 (+3,97%)
iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240510C00095000 | 2024-04-19 2:24PM EDT | 95.00 | 8.10 | 13.70 | 14.10 | 0.00 | - | 1 | 1 | 52.73% |
| ITB240510C00096000 | 2024-04-26 1:48PM EDT | 96.00 | 10.40 | 12.70 | 13.20 | 0.00 | - | 1 | 1 | 57.23% |
| ITB240510C00097000 | 2024-05-03 2:59PM EDT | 97.00 | 10.95 | 11.70 | 12.10 | 0.00 | - | 1 | 1 | 65.63% |
| ITB240510C00100000 | 2024-04-29 3:31PM EDT | 100.00 | 6.30 | 8.80 | 9.10 | 0.00 | - | - | 1 | 51.76% |
| ITB240510C00101000 | 2024-05-02 9:43AM EDT | 101.00 | 4.13 | 7.80 | 8.20 | 0.00 | - | - | 1 | 51.76% |
| ITB240510C00103000 | 2024-04-26 3:52PM EDT | 103.00 | 3.89 | 5.80 | 6.20 | 0.00 | - | 3 | 3 | 41.70% |
| ITB240510C00103500 | 2024-05-01 3:29PM EDT | 103.50 | 3.38 | 5.30 | 5.80 | 0.00 | - | - | 4 | 42.63% |
| ITB240510C00104000 | 2024-05-03 3:56PM EDT | 104.00 | 3.74 | 4.80 | 5.30 | 0.00 | - | 20 | 24 | 39.89% |
| ITB240510C00104500 | 2024-05-03 1:22PM EDT | 104.50 | 3.60 | 4.40 | 4.80 | 0.00 | - | 1 | 1 | 37.11% |
| ITB240510C00105000 | 2024-05-03 9:51AM EDT | 105.00 | 5.00 | 3.90 | 4.20 | 0.00 | - | 3 | 3 | 31.15% |
| ITB240510C00105500 | 2024-05-03 10:52AM EDT | 105.50 | 3.28 | 3.50 | 3.80 | 0.00 | - | 10 | 10 | 31.45% |
| ITB240510C00106000 | 2024-05-03 10:31AM EDT | 106.00 | 3.50 | 3.10 | 3.30 | 0.00 | - | 2 | 3 | 28.52% |
| ITB240510C00106500 | 2024-05-03 2:29PM EDT | 106.50 | 2.33 | 2.65 | 2.90 | 0.00 | - | 32 | 26 | 28.03% |
| ITB240510C00107000 | 2024-05-03 10:54AM EDT | 107.00 | 2.20 | 2.25 | 2.50 | 0.00 | - | 1 | 7 | 27.10% |
| ITB240510C00107500 | 2024-05-03 10:33AM EDT | 107.50 | 2.28 | 1.90 | 2.15 | 0.00 | - | 3 | 4 | 26.86% |
| ITB240510C00108000 | 2024-05-06 2:23PM EDT | 108.00 | 1.65 | 1.60 | 1.75 | +0.45 | +37.50% | 12 | 16 | 25.05% |
| ITB240510C00108500 | 2024-05-06 3:15PM EDT | 108.50 | 1.20 | 1.30 | 1.45 | +0.15 | +14.29% | 21 | 23 | 24.76% |
| ITB240510C00109000 | 2024-05-06 9:55AM EDT | 109.00 | 1.10 | 1.00 | 1.25 | +0.25 | +29.41% | 1 | 4 | 25.83% |
| ITB240510C00110000 | 2024-05-06 3:30PM EDT | 110.00 | 0.68 | 0.60 | 0.75 | +0.06 | +9.68% | 21 | 7 | 24.12% |
| ITB240510C00110500 | 2024-05-06 11:10AM EDT | 110.50 | 0.55 | 0.45 | 0.60 | +0.27 | +96.43% | 2 | 1 | 24.41% |
| ITB240510C00112000 | 2024-05-06 11:14AM EDT | 112.00 | 0.15 | 0.15 | 0.25 | -1.00 | -86.96% | 5 | 1 | 23.88% |
| ITB240510C00112500 | 2024-05-03 12:55PM EDT | 112.50 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 1 | 1 | 24.51% |
| ITB240510C00114000 | 2024-04-22 11:27AM EDT | 114.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 51.27% |
| ITB240510C00115000 | 2024-05-03 10:14AM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 29.98% |
| ITB240510C00115500 | 2024-04-15 11:52AM EDT | 115.50 | 0.60 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 31.84% |
| ITB240510C00117000 | 2024-04-16 9:30AM EDT | 117.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 37.11% |
| ITB240510C00118000 | 2024-04-15 10:15AM EDT | 118.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 7 | 1 | 40.63% |
| ITB240510C00119000 | 2024-04-12 10:52AM EDT | 119.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 43.95% |
| ITB240510C00120000 | 2024-04-02 1:19PM EDT | 120.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 47.27% |
| ITB240510C00121000 | 2024-04-15 11:52AM EDT | 121.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 50.59% |
| ITB240510C00123000 | 2024-04-04 2:05PM EDT | 123.00 | 0.52 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 50.78% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240510P00095000 | 2024-04-25 10:06AM EDT | 95.00 | 0.44 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 56.64% |
| ITB240510P00097000 | 2024-04-22 12:20PM EDT | 97.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | - | 1 | 55.47% |
| ITB240510P00099000 | 2024-05-01 10:02AM EDT | 99.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 41.80% |
| ITB240510P00100000 | 2024-05-03 10:31AM EDT | 100.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 22 | 37.89% |
| ITB240510P00101000 | 2024-05-03 10:00AM EDT | 101.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 38.97% |
| ITB240510P00101500 | 2024-05-03 9:53AM EDT | 101.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 36.91% |
| ITB240510P00102000 | 2024-04-17 10:00AM EDT | 102.00 | 2.00 | 0.00 | 0.10 | 0.00 | - | - | 1 | 34.77% |
| ITB240510P00102500 | 2024-05-03 1:22PM EDT | 102.50 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 32.72% |
| ITB240510P00103000 | 2024-05-03 9:37AM EDT | 103.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 2,520 | 33.59% |
| ITB240510P00103500 | 2024-05-03 3:08PM EDT | 103.50 | 0.10 | 0.05 | 0.15 | -0.11 | -52.38% | 1 | 4 | 31.35% |
| ITB240510P00104000 | 2024-05-03 3:53PM EDT | 104.00 | 0.33 | 0.05 | 0.15 | 0.00 | - | 3 | 7 | 29.10% |
| ITB240510P00104500 | 2024-05-03 1:22PM EDT | 104.50 | 0.46 | 0.10 | 0.20 | 0.00 | - | 1 | 7 | 29.00% |
| ITB240510P00105000 | 2024-05-06 1:08PM EDT | 105.00 | 0.25 | 0.10 | 0.20 | -0.18 | -41.86% | 14 | 5 | 26.56% |
| ITB240510P00105500 | 2024-05-06 2:26PM EDT | 105.50 | 0.24 | 0.20 | 0.25 | -0.41 | -63.08% | 1 | 3 | 25.83% |
| ITB240510P00106000 | 2024-05-03 10:20AM EDT | 106.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 1 | 12 | 26.22% |
| ITB240510P00106500 | 2024-05-06 12:48PM EDT | 106.50 | 0.50 | 0.30 | 0.45 | -0.10 | -16.67% | 3 | 10 | 25.98% |
| ITB240510P00107000 | 2024-05-03 10:20AM EDT | 107.00 | 0.85 | 0.40 | 0.55 | 0.00 | - | 1 | 2 | 25.24% |
| ITB240510P00107500 | 2024-05-06 2:26PM EDT | 107.50 | 0.67 | 0.60 | 0.70 | -0.73 | -52.14% | 27 | 1 | 25.15% |
| ITB240510P00108000 | 2024-05-01 2:44PM EDT | 108.00 | 3.31 | 0.70 | 0.85 | 0.00 | - | 2 | 15 | 24.41% |
| ITB240510P00109000 | 2024-05-06 9:55AM EDT | 109.00 | 1.45 | 1.15 | 1.30 | +0.16 | +12.40% | 10 | 10 | 24.27% |
| ITB240510P00110000 | 2024-05-06 9:55AM EDT | 110.00 | 2.06 | 1.70 | 1.85 | +0.48 | +30.38% | 10 | 12 | 23.51% |
| ITB240510P00110500 | 2024-05-06 10:12AM EDT | 110.50 | 2.31 | 2.05 | 2.25 | -0.93 | -28.70% | 2 | 2 | 24.85% |
| ITB240510P00111000 | 2024-04-02 1:20PM EDT | 111.00 | 3.60 | 5.50 | 5.80 | 0.00 | - | 32 | 16 | 87.79% |
| ITB240510P00115000 | 2024-04-02 1:00PM EDT | 115.00 | 5.97 | 9.30 | 9.70 | 0.00 | - | 3 | 2 | 113.72% |
| ITB240510P00116000 | 2024-04-02 1:20PM EDT | 116.00 | 6.73 | 10.20 | 10.70 | 0.00 | - | 32 | 0 | 119.14% |
© 2024 Yahoo. Tutti i diritti riservati.