Italia markets close in 6 hours 57 minutes
FTSE MIB
33.785,39 +78,18 (+0,23%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,09 +0,26 (+0,32%) Bitcoin EUR
57.479,54 +737,46 (+1,30%)
iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240705C00470000 | 2024-06-05 2:04PM EDT | 470.00 | 66.69 | 76.50 | 81.20 | 0.00 | - | - | 50 | 58.20% |
| IVV240705C00505000 | 2024-05-24 12:35PM EDT | 505.00 | 30.49 | 41.10 | 46.00 | 0.00 | - | 2 | 2 | 47.89% |
| IVV240705C00525000 | 2024-06-21 3:47PM EDT | 525.00 | 23.88 | 21.80 | 26.50 | 0.00 | - | 1 | 0 | 33.52% |
| IVV240705C00528000 | 2024-06-21 3:47PM EDT | 528.00 | 20.95 | 18.70 | 23.50 | 0.00 | - | 1 | 10 | 30.87% |
| IVV240705C00530000 | 2024-06-21 10:35AM EDT | 530.00 | 18.98 | 16.80 | 21.50 | 0.00 | - | 4 | 13 | 29.07% |
| IVV240705C00531000 | 2024-06-04 10:09AM EDT | 531.00 | 5.50 | 16.00 | 20.50 | 0.00 | - | 2 | 5 | 28.16% |
| IVV240705C00532000 | 2024-06-25 12:46PM EDT | 532.00 | 15.35 | 15.00 | 19.50 | +10.43 | +211.99% | 1 | 3 | 27.25% |
| IVV240705C00533000 | 2024-05-31 3:53PM EDT | 533.00 | 4.64 | 14.00 | 18.50 | 0.00 | - | 1 | 1 | 26.32% |
| IVV240705C00534000 | 2024-05-31 3:55PM EDT | 534.00 | 4.85 | 13.00 | 17.50 | 0.00 | - | 1 | 2 | 25.38% |
| IVV240705C00535000 | 2024-06-21 10:35AM EDT | 535.00 | 14.63 | 12.20 | 16.80 | 0.00 | - | 4 | 8 | 25.42% |
| IVV240705C00536000 | 2024-05-24 2:26PM EDT | 536.00 | 5.80 | 11.30 | 15.50 | 0.00 | - | 1 | 1 | 23.47% |
| IVV240705C00539000 | 2024-06-03 9:37AM EDT | 539.00 | 3.68 | 9.10 | 11.80 | 0.00 | - | 1 | 1 | 18.31% |
| IVV240705C00540000 | 2024-06-21 12:33PM EDT | 540.00 | 10.51 | 8.30 | 10.90 | 0.00 | - | 1 | 19 | 17.63% |
| IVV240705C00541000 | 2024-06-07 1:12PM EDT | 541.00 | 5.50 | 7.50 | 10.10 | 0.00 | - | 2 | 3 | 17.24% |
| IVV240705C00544000 | 2024-06-18 1:24PM EDT | 544.00 | 9.47 | 4.80 | 7.90 | 0.00 | - | 5 | 12 | 16.30% |
| IVV240705C00545000 | 2024-06-21 1:35PM EDT | 545.00 | 6.40 | 5.00 | 6.30 | 0.00 | - | 1 | 2 | 13.42% |
| IVV240705C00546000 | 2024-06-25 1:34PM EDT | 546.00 | 4.57 | 5.20 | 5.70 | -2.23 | -32.79% | 5 | 1 | 13.33% |
| IVV240705C00547000 | 2024-06-25 1:34PM EDT | 547.00 | 4.11 | 4.50 | 5.00 | -1.10 | -21.11% | 1 | 2 | 12.87% |
| IVV240705C00549000 | 2024-06-20 1:06PM EDT | 549.00 | 5.05 | 3.40 | 3.80 | 0.00 | - | - | 1 | 12.23% |
| IVV240705C00550000 | 2024-06-25 12:16PM EDT | 550.00 | 2.65 | 2.35 | 3.30 | -1.75 | -39.77% | 14 | 25 | 12.04% |
| IVV240705C00552500 | 2024-06-25 11:18AM EDT | 552.50 | 1.98 | 1.90 | 2.20 | -0.92 | -31.72% | 1 | 4 | 11.49% |
| IVV240705C00554000 | 2024-06-20 2:28PM EDT | 554.00 | 2.70 | 1.40 | 1.65 | 0.00 | - | - | 1 | 11.13% |
| IVV240705C00555000 | 2024-06-24 2:50PM EDT | 555.00 | 1.35 | 1.10 | 2.65 | 0.00 | - | 11 | 35 | 15.27% |
| IVV240705C00556000 | 2024-06-18 2:35PM EDT | 556.00 | 2.28 | 0.65 | 1.10 | 0.00 | - | - | 3 | 10.80% |
| IVV240705C00558000 | 2024-06-24 10:06AM EDT | 558.00 | 1.00 | 0.00 | 0.70 | 0.00 | - | 2 | 9 | 10.53% |
| IVV240705C00560000 | 2024-06-24 9:44AM EDT | 560.00 | 0.48 | 0.30 | 0.45 | 0.00 | - | 1 | 12 | 10.45% |
| IVV240705C00561000 | 2024-06-21 3:55PM EDT | 561.00 | 0.52 | 0.15 | 0.40 | 0.00 | - | 11 | 11 | 10.73% |
| IVV240705C00562000 | 2024-06-24 10:08AM EDT | 562.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 10.13% |
| IVV240705C00565000 | 2024-06-14 10:14AM EDT | 565.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 18.38% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240705P00435000 | 2024-05-28 10:58AM EDT | 435.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 67.09% |
| IVV240705P00455000 | 2024-05-28 10:59AM EDT | 455.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.62% |
| IVV240705P00470000 | 2024-05-28 10:58AM EDT | 470.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 53.27% |
| IVV240705P00510000 | 2024-06-13 3:29PM EDT | 510.00 | 0.38 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 28.39% |
| IVV240705P00511000 | 2024-06-10 9:32AM EDT | 511.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 4 | 28.21% |
| IVV240705P00522000 | 2024-06-21 3:46PM EDT | 522.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 21.29% |
| IVV240705P00523000 | 2024-06-13 3:29PM EDT | 523.00 | 0.68 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 20.66% |
| IVV240705P00525000 | 2024-06-21 3:46PM EDT | 525.00 | 0.34 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 19.36% |
| IVV240705P00532000 | 2024-05-28 3:58PM EDT | 532.00 | 6.60 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 12.82% |
| IVV240705P00534000 | 2024-06-21 3:33PM EDT | 534.00 | 0.79 | 0.25 | 0.55 | 0.00 | - | 12 | 13 | 12.21% |
| IVV240705P00535000 | 2024-06-21 11:44AM EDT | 535.00 | 0.95 | 0.25 | 0.65 | 0.00 | - | 10 | 12 | 12.12% |
| IVV240705P00537000 | 2024-06-21 3:33PM EDT | 537.00 | 1.07 | 0.55 | 0.90 | 0.00 | - | 2 | 3 | 11.95% |
| IVV240705P00540000 | 2024-06-24 10:28AM EDT | 540.00 | 1.10 | 0.85 | 1.10 | 0.00 | - | 1 | 3 | 10.46% |
| IVV240705P00544000 | 2024-06-24 10:29AM EDT | 544.00 | 2.04 | 1.65 | 2.45 | 0.00 | - | 1 | 1 | 11.17% |
| IVV240705P00547000 | 2024-06-20 1:33PM EDT | 547.00 | 4.40 | 2.65 | 3.50 | 0.00 | - | - | 11 | 10.60% |
| IVV240705P00547500 | 2024-06-25 9:31AM EDT | 547.50 | 3.60 | 2.75 | 3.90 | -0.20 | -5.26% | 1 | 13 | 11.04% |
© 2024 Yahoo. Tutti i diritti riservati.