Italia markets closed

Invesco Ltd. (IVZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
26,25+1,36 (+5,46%)
Alla chiusura: 4:05PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IVZ220121C000030002021-08-25 5:21PM EDT3.0022.2722.8024.100.00-20222.66%
IVZ220121C000050002021-08-25 5:21PM EDT5.0020.1920.8022.500.00-50196.88%
IVZ220121C000080002021-09-17 9:33AM EDT8.0019.0017.5018.70+0.35+1.88%40146.68%
IVZ220121C000100002021-09-10 3:09PM EDT10.0014.7014.7017.200.00-3160151.07%
IVZ220121C000130002021-09-14 9:31AM EDT13.0012.2612.9013.900.00-15971.48%
IVZ220121C000150002021-08-24 2:02PM EDT15.0010.209.9012.700.00-276113.97%
IVZ220121C000170002021-09-14 10:06AM EDT17.008.378.9010.200.00-688055.96%
IVZ220121C000190002021-09-17 9:34AM EDT19.007.407.108.60+0.80+12.12%21655.08%
IVZ220121C000200002021-09-17 11:50AM EDT20.006.706.406.90+0.70+11.67%11,53550.24%
IVZ220121C000210002021-09-07 2:21PM EDT21.004.595.406.000.00-11046.63%
IVZ220121C000220002021-09-17 10:35AM EDT22.005.504.605.10+1.45+35.80%454,60242.63%
IVZ220121C000230002021-08-25 5:21PM EDT23.003.563.804.500.00-2044.39%
IVZ220121C000240002021-09-17 10:33AM EDT24.003.403.103.90+0.60+21.43%21044.68%
IVZ220121C000250002021-09-17 3:13PM EDT25.002.852.603.00+0.70+32.56%831,93138.72%
IVZ220121C000260002021-09-17 3:24PM EDT26.002.352.002.40+0.79+50.64%1126637.18%
IVZ220121C000270002021-09-17 2:58PM EDT27.001.701.751.95+0.20+13.33%201,48037.01%
IVZ220121C000280002021-09-17 11:22AM EDT28.001.511.351.60+0.51+51.00%214437.40%
IVZ220121C000290002021-09-16 3:50PM EDT29.000.600.851.300.00-26537.65%
IVZ220121C000300002021-09-17 10:17AM EDT30.000.800.651.00+0.26+48.15%53,16636.96%
IVZ220121C000310002021-09-17 10:57AM EDT31.000.700.401.40+0.35+100.00%10048.49%
IVZ220121C000320002021-09-15 3:13PM EDT32.000.300.301.000.00-1011344.97%
IVZ220121C000330002021-08-26 2:55PM EDT33.000.300.051.100.00-32650.54%
IVZ220121C000340002021-09-02 9:35AM EDT34.000.200.101.400.00-26159.86%
IVZ220121C000350002021-09-08 10:36AM EDT35.000.120.050.350.00-128339.11%
IVZ220121C000360002021-09-02 3:12PM EDT36.000.150.000.300.00-11440.04%
IVZ220121C000400002021-08-25 5:21PM EDT40.000.050.000.050.00-1035.16%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IVZ220121P000030002021-08-24 10:02AM EDT3.000.380.000.750.00-1007257.81%
IVZ220121P000050002021-08-25 5:21PM EDT5.000.060.000.750.00-150193.75%
IVZ220121P000080002021-08-25 5:21PM EDT8.000.050.000.450.00-10125.00%
IVZ220121P000100002021-09-14 3:15PM EDT10.000.050.000.250.00-143191.80%
IVZ220121P000130002021-08-25 5:21PM EDT13.000.050.000.100.00-6058.98%
IVZ220121P000150002021-09-17 9:35AM EDT15.000.050.000.15-0.10-66.67%6051.56%
IVZ220121P000170002021-09-13 11:52AM EDT17.000.150.050.150.00-32,02447.46%
IVZ220121P000190002021-09-15 3:25PM EDT19.000.350.151.400.00-102460.45%
IVZ220121P000200002021-09-15 12:39PM EDT20.000.540.300.700.00-1088751.71%
IVZ220121P000210002021-08-31 3:00PM EDT21.000.700.551.700.00-237255.76%
IVZ220121P000220002021-09-08 9:37AM EDT22.001.150.751.000.00-51,40446.05%
IVZ220121P000230002021-09-08 9:37AM EDT23.001.500.951.300.00-410045.41%
IVZ220121P000240002021-09-17 9:34AM EDT24.001.101.251.95-0.58-34.52%109950.12%
IVZ220121P000250002021-09-15 12:40PM EDT25.002.001.651.900.00-554641.31%
IVZ220121P000260002021-09-08 10:52AM EDT26.003.032.102.750.00-113647.07%
IVZ220121P000270002021-08-25 5:21PM EDT27.004.402.403.200.00-3045.17%
IVZ220121P000280002021-08-23 10:43AM EDT28.004.613.103.600.00-152941.55%
IVZ220121P000290002021-08-25 5:21PM EDT29.005.103.604.300.00-29041.94%
IVZ220121P000300002021-08-25 5:21PM EDT30.003.804.305.100.00-1043.26%
IVZ220121P000320002021-08-25 5:21PM EDT32.005.205.907.500.00--058.84%
IVZ220121P000330002021-08-25 5:21PM EDT33.009.406.108.600.00--064.50%
IVZ220121P000340002021-08-25 5:21PM EDT34.006.707.509.600.00--068.16%
IVZ220121P000350002021-08-25 5:21PM EDT35.008.318.709.500.00-9049.66%
IVZ220121P000360002021-08-25 5:21PM EDT36.008.209.5010.400.00--050.10%