Italia markets closed
Dow Jones
40.904,19 +558,78 (+1,38%) Nasdaq
16.866,81 +175,98 (+1,05%) Nikkei 225
36.215,75 -175,72 (-0,48%) EUR/USD
1,1046 -0,0043 (-0,39%) Bitcoin EUR
50.164,59 +1.554,46 (+3,20%) XRP EUR
0,48 +0,01 (+1,30%)
iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:03PM EDT. Mercato aperto.
Opzioni d'acquistoper27 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240927C00085000 | 2024-08-20 12:12PM EDT | 85.00 | 31.10 | 33.60 | 34.00 | 0.00 | - | - | 1 | 0.00% |
| ITB240927C00098000 | 2024-08-27 1:59PM EDT | 98.00 | 23.03 | 20.70 | 21.10 | 0.00 | - | - | 15 | 0.00% |
| ITB240927C00112000 | 2024-08-14 10:41AM EDT | 112.00 | 5.20 | 7.80 | 8.10 | 0.00 | - | 4 | 4 | 31.91% |
| ITB240927C00114000 | 2024-09-06 10:06AM EDT | 114.00 | 6.45 | 6.20 | 6.50 | 0.00 | - | 2 | 2 | 30.91% |
| ITB240927C00115000 | 2024-08-23 11:11AM EDT | 115.00 | 5.40 | 5.50 | 5.90 | -3.50 | -39.33% | 9 | 5 | 32.01% |
| ITB240927C00115500 | 2024-08-19 3:24PM EDT | 115.50 | 4.40 | 5.10 | 5.30 | 0.00 | - | 1 | 1 | 29.22% |
| ITB240927C00116000 | 2024-08-15 9:31AM EDT | 116.00 | 3.62 | 4.80 | 5.20 | 0.00 | - | 2 | 0 | 31.53% |
| ITB240927C00116500 | 2024-09-06 3:58PM EDT | 116.50 | 4.10 | 4.50 | 4.80 | 0.00 | - | 2 | 2 | 30.66% |
| ITB240927C00117000 | 2024-09-05 2:50PM EDT | 117.00 | 3.63 | 4.20 | 4.40 | 0.00 | - | - | 3 | 29.70% |
| ITB240927C00117500 | 2024-09-04 11:55AM EDT | 117.50 | 3.50 | 4.00 | 4.20 | 0.00 | - | - | 2 | 30.57% |
| ITB240927C00118000 | 2024-09-05 10:16AM EDT | 118.00 | 3.04 | 3.60 | 3.80 | 0.00 | - | 2 | 0 | 29.42% |
| ITB240927C00119000 | 2024-08-27 10:46AM EDT | 119.00 | 5.15 | 3.10 | 3.40 | 0.00 | - | - | 1 | 30.53% |
| ITB240927C00119500 | 2024-09-05 2:50PM EDT | 119.50 | 2.38 | 2.85 | 3.10 | 0.00 | - | - | 1 | 29.99% |
| ITB240927C00120000 | 2024-09-06 1:08PM EDT | 120.00 | 2.60 | 2.60 | 2.80 | 0.00 | - | 1 | 6 | 29.35% |
| ITB240927C00120500 | 2024-08-28 12:34PM EDT | 120.50 | 3.25 | 2.45 | 2.70 | 0.00 | - | - | 11 | 30.42% |
| ITB240927C00121500 | 2024-08-27 3:35PM EDT | 121.50 | 3.40 | 2.00 | 2.25 | 0.00 | - | - | 1 | 29.96% |
| ITB240927C00122000 | 2024-09-09 9:59AM EDT | 122.00 | 1.58 | 1.85 | 1.95 | -2.92 | -64.89% | 1 | 1 | 28.81% |
| ITB240927C00122500 | 2024-08-30 11:45AM EDT | 122.50 | 2.17 | 1.65 | 1.75 | 0.00 | - | 3 | 3 | 28.49% |
| ITB240927C00123000 | 2024-09-05 10:16AM EDT | 123.00 | 1.17 | 1.50 | 1.60 | 0.00 | - | 1 | 0 | 28.57% |
| ITB240927C00124000 | 2024-08-27 10:46AM EDT | 124.00 | 2.57 | 1.15 | 1.30 | 0.00 | - | - | 2 | 28.37% |
| ITB240927C00125000 | 2024-08-21 3:56PM EDT | 125.00 | 1.40 | 0.95 | 1.05 | 0.00 | - | 10 | 18 | 28.25% |
| ITB240927C00126000 | 2024-08-21 1:33PM EDT | 126.00 | 1.15 | 0.70 | 0.85 | 0.00 | - | - | 165 | 28.27% |
| ITB240927C00127000 | 2024-08-23 2:56PM EDT | 127.00 | 2.30 | 0.55 | 0.70 | 0.00 | - | 2 | 2 | 28.57% |
| ITB240927C00128000 | 2024-08-23 1:40PM EDT | 128.00 | 1.95 | 0.40 | 0.55 | 0.00 | - | 15 | 15 | 28.44% |
| ITB240927C00130000 | 2024-08-30 12:28PM EDT | 130.00 | 0.37 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 28.71% |
| ITB240927C00131000 | 2024-09-05 2:28PM EDT | 131.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 28.13% |
| ITB240927C00132000 | 2024-08-29 11:52AM EDT | 132.00 | 0.36 | 0.10 | 0.20 | 0.00 | - | - | 1 | 28.42% |
| ITB240927C00140000 | 2024-08-15 2:20PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 35.94% |
Opzioni di venditaper27 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240927P00095000 | 2024-08-20 10:51AM EDT | 95.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 49.51% |
| ITB240927P00098000 | 2024-08-15 12:50PM EDT | 98.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | - | 1 | 46.68% |
| ITB240927P00102000 | 2024-09-06 10:39AM EDT | 102.00 | 0.30 | 0.15 | 0.20 | 0.00 | - | 1 | 1 | 40.77% |
| ITB240927P00103000 | 2024-08-23 10:01AM EDT | 103.00 | 0.26 | 0.15 | 0.25 | 0.00 | - | 2 | 2 | 40.53% |
| ITB240927P00105000 | 2024-08-19 3:35PM EDT | 105.00 | 0.80 | 0.30 | 0.35 | 0.00 | - | 1 | 1 | 39.11% |
| ITB240927P00106000 | 2024-09-03 3:00PM EDT | 106.00 | 0.54 | 0.30 | 0.40 | 0.00 | - | 1 | 3 | 38.09% |
| ITB240927P00108000 | 2024-08-23 10:01AM EDT | 108.00 | 0.63 | 0.50 | 0.60 | 0.00 | - | 2 | 2 | 37.50% |
| ITB240927P00109000 | 2024-09-06 3:38PM EDT | 109.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 2 | 8 | 37.55% |
| ITB240927P00110000 | 2024-09-03 2:32PM EDT | 110.00 | 1.05 | 0.75 | 0.85 | 0.00 | - | - | 2 | 36.48% |
| ITB240927P00112000 | 2024-08-23 12:46PM EDT | 112.00 | 1.00 | 1.10 | 1.20 | 0.00 | - | 1 | 33 | 35.62% |
| ITB240927P00112500 | 2024-08-28 9:30AM EDT | 112.50 | 1.20 | 1.20 | 1.35 | 0.00 | - | 1 | 1 | 35.96% |
| ITB240927P00113000 | 2024-08-29 2:45PM EDT | 113.00 | 1.31 | 1.30 | 1.40 | 0.00 | - | - | 1 | 35.01% |
| ITB240927P00114500 | 2024-09-05 2:49PM EDT | 114.50 | 2.22 | 1.70 | 1.80 | 0.00 | - | - | 1 | 34.57% |
| ITB240927P00115000 | 2024-08-20 1:23PM EDT | 115.00 | 3.60 | 1.85 | 2.00 | 0.00 | - | - | 120 | 34.94% |
| ITB240927P00116000 | 2024-08-23 12:34PM EDT | 116.00 | 1.72 | 2.15 | 2.25 | 0.00 | - | 6 | 6 | 33.84% |
| ITB240927P00117000 | 2024-09-05 2:49PM EDT | 117.00 | 3.24 | 2.45 | 2.65 | 0.00 | - | - | 1 | 33.84% |
| ITB240927P00117500 | 2024-09-09 10:36AM EDT | 117.50 | 3.10 | 2.75 | 2.90 | +0.53 | +20.62% | 3 | 3 | 34.17% |
| ITB240927P00118000 | 2024-09-06 11:00AM EDT | 118.00 | 3.40 | 2.95 | 3.10 | 0.00 | - | 10 | 126 | 33.91% |
| ITB240927P00119000 | 2024-08-26 12:19PM EDT | 119.00 | 2.20 | 3.30 | 3.60 | 0.00 | - | - | 1 | 34.05% |
| ITB240927P00120000 | 2024-08-30 2:54PM EDT | 120.00 | 3.20 | 3.90 | 4.10 | 0.00 | - | 3 | 3 | 33.78% |
| ITB240927P00122000 | 2024-09-03 1:18PM EDT | 122.00 | 5.70 | 5.00 | 5.20 | 0.00 | - | 1 | 7 | 32.96% |
| ITB240927P00125000 | 2024-08-26 12:19PM EDT | 125.00 | 4.92 | 7.10 | 7.40 | 0.00 | - | - | 1 | 34.23% |
© 2024 Yahoo. Tutti i diritti riservati.