IVZ - Invesco Ltd.

NYSE - NYSE Prezzo differito. 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 EST8.0010.088.309.000.00-40178.13%
IVZ191220C000120002019-11-13 12:53PM EST12.005.454.504.700.00-10092103.91%
IVZ191220C000130002019-11-13 12:54PM EST13.004.403.403.900.00-10010869.53%
IVZ191220C000140002019-11-07 3:10PM EST14.004.112.552.800.00-18057.81%
IVZ191220C000150002019-12-04 3:40PM EST15.001.851.551.800.00-39855.27%
IVZ191220C000160002019-12-04 9:53AM EST16.001.050.700.850.00-5014735.65%
IVZ191220C000170002019-12-05 1:55PM EST17.000.210.200.25-0.14-40.00%3184,58229.69%
IVZ191220C000180002019-12-05 3:31PM EST18.000.050.000.05-0.05-50.00%831,60429.69%
IVZ191220C000190002019-12-02 9:44AM EST19.000.070.000.050.00-1160043.36%
IVZ191220C000200002019-12-02 9:43AM EST20.000.050.000.050.00-11,01955.47%
IVZ191220C000210002019-11-27 3:34PM EST21.000.030.000.050.00-184658.59%
IVZ191220C000220002019-12-02 10:14AM EST22.000.030.000.050.00-111,64867.97%
IVZ191220C000230002019-09-30 12:08PM EST23.000.050.000.050.00-525776.56%
IVZ191220C000240002019-09-30 10:15AM EST24.000.020.000.050.00-112185.16%
IVZ191220C000250002019-11-12 1:40PM EST25.000.020.000.050.00-222792.19%
IVZ191220C000260002019-09-27 2:27PM EST26.000.050.000.050.00-110999.61%
IVZ191220C000270002019-05-30 9:42AM EST27.000.100.000.100.00-2210118.75%
IVZ191220C000280002019-07-02 9:06AM EST28.000.080.000.000.00--050.00%
IVZ191220C000290002019-06-18 9:04AM EST29.000.050.000.050.00--0120.31%
IVZ191220C000300002019-05-28 8:30AM EST30.000.050.000.050.00-10116125.78%
IVZ191220C000320002019-09-09 2:11PM EST32.000.020.000.050.00-1063137.50%
IVZ191220C000350002019-06-09 11:05PM EST35.000.010.000.050.00-5126151.56%
IVZ191220C000370002019-06-09 11:05PM EST37.000.080.000.050.00-029160.94%
IVZ191220C000400002019-06-09 11:05PM EST40.000.100.000.050.00-01175.00%
Opzioni Putper20 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IVZ191220P000100002019-08-07 9:25AM EST10.000.140.000.100.00-653661134.38%
IVZ191220P000110002019-08-11 11:13PM EST11.000.050.050.150.00--3128.91%
IVZ191220P000120002019-11-12 9:32AM EST12.000.050.000.050.00-2381.25%
IVZ191220P000130002019-11-12 11:23AM EST13.000.020.000.050.00-121563.28%
IVZ191220P000140002019-11-06 10:21AM EST14.000.050.000.050.00-454154.30%
IVZ191220P000150002019-12-05 3:21PM EST15.000.040.000.10-0.01-20.00%11,78244.14%
IVZ191220P000160002019-12-05 3:58PM EST16.000.160.150.20+0.06+60.00%1488132.23%
IVZ191220P000170002019-12-04 3:58PM EST17.000.530.550.65+0.02+3.92%186930.47%
IVZ191220P000180002019-12-04 3:55PM EST18.001.251.351.500.00-434137.70%
IVZ191220P000190002019-12-04 10:16AM EST19.002.022.352.450.00-38845.31%
IVZ191220P000200002019-11-20 11:46AM EST20.002.673.203.500.00-11666.80%
IVZ191220P000210002019-11-05 12:25PM EST21.003.254.204.500.00-2079.30%
IVZ191220P000220002019-09-18 1:38PM EST22.005.386.506.700.00-1104201.95%
IVZ191220P000230002019-11-06 1:00PM EST23.005.296.306.600.00-103689.06%
IVZ191220P000250002019-12-02 9:50AM EST25.007.208.108.800.00-1929107.03%
IVZ191220P000270002019-11-25 3:18PM EST27.009.1010.1010.500.00-319136.72%
IVZ191220P000300002019-09-10 2:39PM EST30.0013.2013.9015.100.00-124286.13%
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