Italia markets open in 8 hours 16 minutes

Invesco Ltd. (IVZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
13,33-0,64 (-4,58%)
Alla chiusura: 4:04PM EDT

13,33 0,00 (0,00%)
Dopo ore: 5:57PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IVZ210115C000030002020-09-09 3:12PM EDT3.007.709.9010.400.00-516176.56%
IVZ210115C000040002020-07-09 8:19PM EDT4.006.076.607.000.00-210.00%
IVZ210115C000050002020-10-19 10:35AM EDT5.009.158.108.500.00-322143.75%
IVZ210115C000060002020-10-23 3:25PM EDT6.007.807.107.600.00-12079.69%
IVZ210115C000070002020-10-28 2:18PM EDT7.006.386.106.60-0.92-12.60%512665.63%
IVZ210115C000080002020-10-28 1:18PM EDT8.005.305.105.60-0.60-10.17%113353.91%
IVZ210115C000090002020-10-27 9:34AM EDT9.005.004.204.600.00-119653.91%
IVZ210115C000100002020-10-28 12:10PM EDT10.003.703.403.70-0.15-3.90%284757.03%
IVZ210115C000110002020-10-27 2:37PM EDT11.002.702.602.90-0.59-17.93%31,89055.57%
IVZ210115C000120002020-10-28 9:33AM EDT12.002.221.902.15-0.18-7.50%12,30252.93%
IVZ210115C000130002020-10-27 2:38PM EDT13.001.801.351.550.00-292,67652.15%
IVZ210115C000140002020-10-28 2:16PM EDT14.001.000.901.05-0.22-18.03%481,95450.39%
IVZ210115C000150002020-10-28 1:40PM EDT15.000.630.550.70-0.17-21.25%892,48452.25%
IVZ210115C000160002020-10-28 12:52PM EDT16.000.400.300.45-0.15-27.27%201,41551.27%
IVZ210115C000180002020-10-27 3:52PM EDT18.000.200.100.250.00-222,79650.39%
IVZ210115C000200002020-10-28 9:31AM EDT20.000.050.050.10-0.05-50.00%1001,70151.56%
IVZ210115C000220002020-10-02 2:43PM EDT22.000.100.000.000.00-11,75525.00%
IVZ210115C000250002020-10-09 9:30AM EDT25.000.100.000.050.00-46,93860.94%
IVZ210115C000270002020-07-09 8:19PM EDT27.000.200.000.100.00-918574.22%
IVZ210115C000300002020-07-09 8:19PM EDT30.000.030.000.100.00-3318382.81%
IVZ210115C000320002020-07-28 1:59PM EDT32.000.050.000.100.00-17787.89%
IVZ210115C000350002020-07-13 3:37PM EDT35.000.080.000.050.00-16086.72%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IVZ210115P000010002020-06-30 12:11PM EDT1.000.050.000.050.00-100102262.50%
IVZ210115P000030002020-07-09 8:19PM EDT3.000.200.000.150.00-126178.91%
IVZ210115P000040002020-08-17 9:49AM EDT4.000.050.000.150.00-1040146.09%
IVZ210115P000050002020-08-28 1:30PM EDT5.000.100.000.150.00-50132120.70%
IVZ210115P000060002020-10-06 10:39AM EDT6.000.050.000.200.00-763106.25%
IVZ210115P000070002020-10-23 12:52PM EDT7.000.050.000.250.00-1035392.58%
IVZ210115P000080002020-10-23 2:16PM EDT8.000.120.000.30+0.02+20.00%894079.69%
IVZ210115P000090002020-10-26 2:15PM EDT9.000.150.100.250.00-533167.38%
IVZ210115P000100002020-10-23 2:57PM EDT10.000.300.250.40+0.10+50.00%361965.23%
IVZ210115P000110002020-10-26 11:42AM EDT11.000.450.450.55+0.06+15.38%1844460.16%
IVZ210115P000120002020-10-26 2:51PM EDT12.000.760.750.90+0.09+13.43%224158.98%
IVZ210115P000130002020-10-28 3:24PM EDT13.001.251.201.35+0.25+25.00%3248658.50%
IVZ210115P000140002020-10-26 11:39AM EDT14.001.601.751.90+0.05+3.23%829457.62%
IVZ210115P000150002020-10-19 12:30PM EDT15.001.902.302.550.00-279954.59%
IVZ210115P000160002020-10-07 9:38AM EDT16.004.253.103.400.00-224957.52%
IVZ210115P000180002020-10-26 3:48PM EDT18.004.504.705.200.00-23,16657.81%
IVZ210115P000200002020-07-09 8:19PM EDT20.0012.969.409.800.00-1541190.09%
IVZ210115P000220002020-07-09 8:19PM EDT22.0014.3011.4011.800.00-32144203.81%
IVZ210115P000250002020-10-09 12:27PM EDT25.0011.9011.5012.100.00-301,36380.08%
IVZ210115P000300002020-07-09 8:19PM EDT30.0022.3019.3019.700.00-11240.09%
IVZ210115P000320002020-07-09 8:19PM EDT32.0025.2921.3021.700.00-5364247.85%
IVZ210115P000350002020-07-09 8:19PM EDT35.0017.8925.2025.500.00--15292.68%