Italia markets closed

Invesco Ltd. (IVZ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
10,78+0,36 (+3,50%)
Al 1:59PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IVZ201016C000020002020-07-09 8:19PM EDT2.004.908.509.200.00--1381.25%
IVZ201016C000030002020-08-31 9:32AM EDT3.007.507.608.200.00-11328.13%
IVZ201016C000040002020-09-01 9:30AM EDT4.006.106.707.100.00-119259.38%
IVZ201016C000050002020-08-31 9:32AM EDT5.005.505.706.000.00-1616182.81%
IVZ201016C000060002020-09-10 9:51AM EDT6.004.704.705.000.00-173144.53%
IVZ201016C000070002020-09-22 12:08PM EDT7.003.003.704.000.00-117111.72%
IVZ201016C000080002020-09-17 11:12AM EDT8.003.102.803.000.00-26096.09%
IVZ201016C000090002020-09-24 1:29PM EDT9.001.851.852.00+0.35+23.33%261,83170.70%
IVZ201016C000100002020-09-24 1:40PM EDT10.001.101.051.20+0.25+29.41%27714,80263.48%
IVZ201016C000110002020-09-24 1:43PM EDT11.000.500.450.55+0.10+25.00%6512,53855.18%
IVZ201016C000120002020-09-24 12:57PM EDT12.000.180.150.20+0.03+20.00%7217,45152.34%
IVZ201016C000130002020-09-24 11:32AM EDT13.000.100.050.00+0.03+42.86%42,18025.00%
IVZ201016C000140002020-09-23 2:30PM EDT14.000.050.000.100.00-659966.02%
IVZ201016C000150002020-09-23 3:24PM EDT15.000.020.000.050.00-51,73469.53%
IVZ201016C000160002020-09-03 3:50PM EDT16.000.050.000.000.00-2020750.00%
IVZ201016C000170002020-09-14 9:30AM EDT17.000.050.000.100.00-551101.56%
IVZ201016C000180002020-09-14 9:40AM EDT18.000.020.000.000.00-105750.00%
IVZ201016C000190002020-06-17 12:29PM EDT19.000.070.000.150.00-114128.91%
IVZ201016C000200002020-08-28 11:52AM EDT20.000.060.000.150.00-22138.28%
IVZ201016C000250002020-07-09 8:19PM EDT25.000.35-0.200.00--5210.16%
Opzioni Putper16 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IVZ201016P000030002020-07-09 8:19PM EDT3.000.100.000.250.00-12334.38%
IVZ201016P000040002020-09-08 10:38AM EDT4.000.080.000.100.00-115218.75%
IVZ201016P000050002020-08-03 11:02AM EDT5.000.090.000.200.00-2084200.78%
IVZ201016P000060002020-08-28 12:51PM EDT6.000.080.000.150.00-5295149.22%
IVZ201016P000070002020-09-09 2:28PM EDT7.000.050.000.200.00-40429123.83%
IVZ201016P000080002020-09-23 1:59PM EDT8.000.050.000.200.00-1361392.19%
IVZ201016P000090002020-09-22 1:26PM EDT9.000.150.050.15-0.05-25.00%3093163.28%
IVZ201016P000100002020-09-24 12:32PM EDT10.000.350.200.30-0.10-22.22%102,57853.52%
IVZ201016P000110002020-09-24 12:42PM EDT11.000.750.600.70-0.50-40.00%2153353.71%
IVZ201016P000120002020-09-17 2:11PM EDT12.001.201.251.450.00-2036359.38%
IVZ201016P000130002020-09-23 12:37PM EDT13.002.652.052.300.00-11,19058.59%
IVZ201016P000140002020-09-04 9:48AM EDT14.003.603.003.30+0.95+35.85%44774.61%
IVZ201016P000150002020-07-09 8:19PM EDT15.005.724.904.600.00-135154.49%
IVZ201016P000160002020-07-09 8:19PM EDT16.008.705.905.700.00-148176.37%
IVZ201016P000170002020-09-22 2:52PM EDT17.006.906.006.500.00-2995.31%
IVZ201016P000180002020-08-20 10:45AM EDT18.007.956.807.200.00-400.00%
IVZ201016P000190002020-07-09 8:19PM EDT19.005.968.108.600.00--20145.70%
IVZ201016P000200002020-07-09 8:19PM EDT20.005.799.109.700.00--2166.41%
IVZ201016P000210002020-06-16 11:32AM EDT21.0010.2010.2010.700.00--10185.55%
IVZ201016P000230002020-07-09 8:19PM EDT23.0015.1512.1012.600.00--2180.08%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità