IVZ - Invesco Ltd.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IVZ191220C000080002019-11-07 3:19PM EST8.0010.089.109.700.00-40182.81%
IVZ191220C000120002019-11-13 12:53PM EST12.005.455.105.600.00-100087.70%
IVZ191220C000130002019-11-13 12:54PM EST13.004.404.304.600.00-100072.66%
IVZ191220C000140002019-11-07 3:10PM EST14.004.113.203.600.00-18058.20%
IVZ191220C000150002019-11-13 3:43PM EST15.002.452.352.600.00-108044.14%
IVZ191220C000160002019-11-15 3:40PM EST16.001.511.451.75-0.14-8.48%12040.23%
IVZ191220C000170002019-11-15 3:37PM EST17.000.800.750.85+0.05+6.67%436028.13%
IVZ191220C000180002019-11-15 12:58PM EST18.000.270.250.30-0.03-10.00%92024.22%
IVZ191220C000190002019-11-15 11:17AM EST19.000.080.000.00-0.07-46.67%206.25%
IVZ191220C000200002019-11-07 1:31PM EST20.000.060.000.000.00-5012.50%
IVZ191220C000210002019-11-07 2:47PM EST21.000.030.000.000.00-1012.50%
IVZ191220C000220002019-11-08 11:50AM EST22.000.030.000.050.00-11044.14%
IVZ191220C000230002019-09-30 12:08PM EST23.000.050.000.050.00-525750.78%
IVZ191220C000240002019-09-30 10:15AM EST24.000.020.000.050.00-112150.78%
IVZ191220C000250002019-11-12 1:40PM EST25.000.020.000.000.00-2025.00%
IVZ191220C000260002019-09-27 2:27PM EST26.000.050.000.050.00-110960.94%
IVZ191220C000270002019-05-30 9:42AM EST27.000.100.000.100.00-221073.05%
IVZ191220C000280002019-07-02 9:06AM EST28.000.080.000.000.00--025.00%
IVZ191220C000290002019-06-18 9:04AM EST29.000.050.000.050.00--074.22%
IVZ191220C000300002019-05-28 8:30AM EST30.000.050.000.050.00-1011678.91%
IVZ191220C000320002019-09-09 2:11PM EST32.000.020.000.050.00-106385.94%
IVZ191220C000350002019-06-09 11:05PM EST35.000.010.000.050.00-512696.88%
IVZ191220C000370002019-06-09 11:05PM EST37.000.080.000.050.00-029103.13%
IVZ191220C000400002019-06-09 11:05PM EST40.000.100.000.050.00-01111.72%
Opzioni Putper20 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IVZ191220P000100002019-08-07 9:25AM EST10.000.140.000.100.00-65366197.66%
IVZ191220P000110002019-08-11 11:13PM EST11.000.050.050.150.00--394.92%
IVZ191220P000120002019-11-12 9:32AM EST12.000.050.000.000.00-2025.00%
IVZ191220P000130002019-11-12 11:23AM EST13.000.020.000.050.00-1050.00%
IVZ191220P000140002019-11-06 10:21AM EST14.000.050.000.000.00-4025.00%
IVZ191220P000150002019-11-15 2:01PM EST15.000.070.000.00-0.01-12.50%24012.50%
IVZ191220P000160002019-11-15 11:40AM EST16.000.100.000.00-0.05-33.33%206.25%
IVZ191220P000170002019-11-15 1:40PM EST17.000.330.000.35-0.07-17.50%28025.68%
IVZ191220P000180002019-11-15 3:39PM EST18.000.850.750.90-0.15-15.00%9026.66%
IVZ191220P000190002019-11-04 10:47AM EST19.001.201.501.700.00-12029.00%
IVZ191220P000200002019-11-11 2:48PM EST20.002.322.302.650.00-2034.96%
IVZ191220P000210002019-11-05 12:25PM EST21.003.253.103.700.00-2048.44%
IVZ191220P000220002019-09-18 1:38PM EST22.005.386.506.700.00-1104162.99%
IVZ191220P000230002019-11-06 1:00PM EST23.005.295.205.700.00-10064.26%
IVZ191220P000250002019-11-12 1:53PM EST25.007.397.207.800.00-19088.28%
IVZ191220P000270002019-11-14 11:23AM EST27.009.309.009.800.00-100101.17%
IVZ191220P000300002019-09-10 2:39PM EST30.0013.2013.9015.100.00-124226.37%
IVZ191220P000350002019-06-09 11:05PM EST35.0010.6013.9015.100.00-01120.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità