Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.961,66 +186,28 (+0,49%) Nasdaq
15.251,25 -350,25 (-2,25%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,30 +0,57 (+0,69%) Bitcoin EUR
60.260,77 +829,07 (+1,39%)
Invesco Ltd. (IVZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:51PM EDT. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ240419C00010000 | 2023-12-06 2:33PM EDT | 10.00 | 5.18 | 7.50 | 9.40 | 0.00 | - | 17 | 17 | 2,160.16% |
| IVZ240419C00011000 | 2023-12-01 12:50PM EDT | 11.00 | 3.80 | 6.50 | 7.60 | 0.00 | - | 1 | 3 | 1,721.88% |
| IVZ240419C00012000 | 2023-11-17 10:33AM EDT | 12.00 | 2.40 | 5.30 | 6.80 | 0.00 | - | 1 | 22 | 1,500.00% |
| IVZ240419C00013000 | 2024-03-25 3:57PM EDT | 13.00 | 3.05 | 2.25 | 2.95 | 0.00 | - | 9 | 39 | 342.19% |
| IVZ240419C00014000 | 2024-04-19 9:50AM EDT | 14.00 | 1.44 | 1.30 | 1.45 | +0.19 | +15.20% | 5 | 1,708 | 104.69% |
| IVZ240419C00015000 | 2024-04-19 12:03PM EDT | 15.00 | 0.46 | 0.30 | 0.50 | +0.11 | +31.43% | 9 | 501 | 50.00% |
| IVZ240419C00016000 | 2024-04-18 10:26AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 856 | 61.72% |
| IVZ240419C00017000 | 2024-04-17 12:16PM EDT | 17.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 742 | 121.88% |
| IVZ240419C00018000 | 2024-04-11 9:46AM EDT | 18.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 261 | 175.00% |
| IVZ240419C00019000 | 2024-03-26 2:07PM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 90 | 218.75% |
| IVZ240419C00020000 | 2024-04-19 3:35PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 382 | 262.50% |
| IVZ240419C00021000 | 2024-01-22 10:37AM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 21 | 556.25% |
| IVZ240419C00023000 | 2024-01-05 2:20PM EDT | 23.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 10 | 16 | 823.44% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ240419P00011000 | 2024-02-08 2:55PM EDT | 11.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 414.06% |
| IVZ240419P00012000 | 2024-03-07 11:18AM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 329 | 259.38% |
| IVZ240419P00013000 | 2024-04-04 9:53AM EDT | 13.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 632 | 239.06% |
| IVZ240419P00014000 | 2024-04-11 10:29AM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 13,962 | 115.63% |
| IVZ240419P00015000 | 2024-04-18 3:32PM EDT | 15.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 15 | 1,424 | 84.38% |
| IVZ240419P00016000 | 2024-04-19 12:36PM EDT | 16.00 | 0.60 | 0.60 | 0.70 | -0.03 | -4.76% | 5 | 209 | 50.00% |
| IVZ240419P00017000 | 2024-04-18 10:00AM EDT | 17.00 | 1.40 | 1.50 | 1.75 | 0.00 | - | 1 | 67 | 180.47% |
| IVZ240419P00018000 | 2024-04-17 2:02PM EDT | 18.00 | 2.70 | 2.50 | 2.80 | 0.00 | - | 100 | 115 | 150.00% |
| IVZ240419P00019000 | 2024-01-23 11:44AM EDT | 19.00 | 2.85 | 3.20 | 5.40 | 0.00 | - | 10 | 0 | 552.34% |
| IVZ240419P00020000 | 2024-02-20 3:15PM EDT | 20.00 | 4.50 | 3.90 | 4.10 | 0.00 | - | 1 | 0 | 0.00% |
| IVZ240419P00021000 | 2024-01-08 10:37AM EDT | 21.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| IVZ240419P00022000 | 2024-02-23 10:52AM EDT | 22.00 | 6.50 | 6.10 | 7.50 | 0.00 | - | 1 | 0 | 481.25% |
| IVZ240419P00024000 | 2024-03-22 11:40AM EDT | 24.00 | 8.20 | 8.50 | 8.80 | 0.00 | - | 1 | 0 | 356.25% |
| IVZ240419P00025000 | 2024-01-05 4:10PM EDT | 25.00 | 7.20 | 7.80 | 10.80 | 0.00 | - | 4 | 4 | 1,078.13% |
© 2024 Yahoo. Tutti i diritti riservati.