Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.129,38 -276,28 (-0,72%) Petrolio
81,26 -0,67 (-0,82%) Bitcoin EUR
56.742,94 -3.194,69 (-5,33%)
iShares U.S. Real Estate ETF (IYR)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240503C00070000 | 2024-04-25 2:30PM EDT | 70.00 | 13.00 | 12.50 | 12.80 | 0.00 | - | 1 | 0 | 90.23% |
| IYR240503C00080000 | 2024-04-23 9:45AM EDT | 80.00 | 3.40 | 2.68 | 2.87 | 0.00 | - | 1 | 1 | 38.18% |
| IYR240503C00081000 | 2024-04-25 9:56AM EDT | 81.00 | 2.07 | 1.87 | 1.97 | 0.00 | - | - | 1 | 32.67% |
| IYR240503C00082000 | 2024-04-29 12:05PM EDT | 82.00 | 1.97 | 1.18 | 1.23 | -0.29 | -12.83% | 2 | 979 | 30.18% |
| IYR240503C00082500 | 2024-04-26 9:53AM EDT | 82.50 | 1.98 | 0.86 | 0.93 | 0.00 | - | 6 | 16 | 29.44% |
| IYR240503C00083000 | 2024-04-30 3:56PM EDT | 83.00 | 0.65 | 0.60 | 0.68 | -0.90 | -58.06% | 32 | 8 | 28.91% |
| IYR240503C00083500 | 2024-04-30 2:06PM EDT | 83.50 | 0.76 | 0.40 | 0.46 | -0.23 | -23.23% | 20 | 119 | 27.74% |
| IYR240503C00084000 | 2024-04-30 3:56PM EDT | 84.00 | 0.25 | 0.24 | 0.30 | -0.61 | -70.93% | 125 | 1,382 | 27.05% |
| IYR240503C00084500 | 2024-04-30 3:42PM EDT | 84.50 | 0.18 | 0.13 | 0.18 | -0.28 | -60.87% | 890 | 438 | 26.27% |
| IYR240503C00085000 | 2024-04-29 1:31PM EDT | 85.00 | 0.23 | 0.07 | 0.11 | -0.15 | -39.47% | 1 | 175 | 26.17% |
| IYR240503C00085500 | 2024-04-30 3:09PM EDT | 85.50 | 0.08 | 0.03 | 0.07 | -0.19 | -70.37% | 609 | 261 | 26.66% |
| IYR240503C00086000 | 2024-04-30 9:55AM EDT | 86.00 | 0.07 | 0.01 | 0.06 | -0.07 | -50.00% | 204 | 57 | 28.91% |
| IYR240503C00086500 | 2024-04-23 10:31AM EDT | 86.50 | 0.18 | 0.00 | 0.06 | 0.00 | - | 16 | 35 | 32.23% |
| IYR240503C00087000 | 2024-04-23 10:20AM EDT | 87.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 151 | 39.45% |
| IYR240503C00087500 | 2024-04-26 3:48PM EDT | 87.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 45 | 31.64% |
| IYR240503C00088000 | 2024-04-30 10:59AM EDT | 88.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 2 | 25 | 46.09% |
| IYR240503C00088500 | 2024-04-22 10:25AM EDT | 88.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 49.22% |
| IYR240503C00089000 | 2024-04-22 9:35AM EDT | 89.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 52.34% |
| IYR240503C00089500 | 2024-04-10 1:31PM EDT | 89.50 | 0.40 | 0.00 | 0.10 | 0.00 | - | 5 | 33 | 55.27% |
| IYR240503C00090000 | 2024-04-26 3:45PM EDT | 90.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 41 | 51.17% |
| IYR240503C00090500 | 2024-04-16 12:30PM EDT | 90.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 80 | 31 | 53.91% |
| IYR240503C00091000 | 2024-04-16 12:31PM EDT | 91.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 203 | 56.45% |
| IYR240503C00091500 | 2024-04-18 3:30PM EDT | 91.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 58.98% |
| IYR240503C00092000 | 2024-04-15 11:28AM EDT | 92.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 36 | 61.72% |
| IYR240503C00092500 | 2024-04-10 2:02PM EDT | 92.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 64.06% |
| IYR240503C00093000 | 2024-04-26 3:45PM EDT | 93.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 66.80% |
| IYR240503C00093500 | 2024-04-05 11:40AM EDT | 93.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 69.14% |
| IYR240503C00094000 | 2024-03-21 10:42AM EDT | 94.00 | 0.57 | 0.00 | 0.10 | 0.00 | - | - | 2 | 71.88% |
| IYR240503C00094500 | 2024-04-15 3:29PM EDT | 94.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 74.22% |
| IYR240503C00095000 | 2024-04-11 12:30PM EDT | 95.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 30 | 76.56% |
| IYR240503C00097000 | 2024-04-17 1:00PM EDT | 97.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 85.94% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240503P00072000 | 2024-04-23 11:17AM EDT | 72.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 10 | 76.95% |
| IYR240503P00073000 | 2024-04-24 10:40AM EDT | 73.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 50 | 70.31% |
| IYR240503P00074000 | 2024-04-22 10:35AM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 63.67% |
| IYR240503P00076000 | 2024-04-23 10:59AM EDT | 76.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 50.78% |
| IYR240503P00077000 | 2024-04-22 1:11PM EDT | 77.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 1 | 50.59% |
| IYR240503P00078000 | 2024-04-25 11:00AM EDT | 78.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3,750 | 3,752 | 43.16% |
| IYR240503P00079000 | 2024-04-29 11:36AM EDT | 79.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 101 | 46 | 31.64% |
| IYR240503P00080000 | 2024-04-30 3:46PM EDT | 80.00 | 0.10 | 0.09 | 0.13 | +0.04 | +66.67% | 48 | 3,884 | 29.98% |
| IYR240503P00081000 | 2024-04-29 2:38PM EDT | 81.00 | 0.08 | 0.24 | 0.28 | 0.00 | - | 4 | 220 | 28.81% |
| IYR240503P00082000 | 2024-04-30 3:26PM EDT | 82.00 | 0.47 | 0.53 | 0.56 | +0.30 | +176.47% | 4,759 | 626 | 27.74% |
| IYR240503P00082500 | 2024-04-30 3:24PM EDT | 82.50 | 0.64 | 0.73 | 0.75 | +0.34 | +113.33% | 233 | 1,139 | 26.76% |
| IYR240503P00083000 | 2024-04-30 3:49PM EDT | 83.00 | 0.83 | 0.94 | 1.00 | +0.42 | +102.44% | 350 | 866 | 26.17% |
| IYR240503P00083500 | 2024-04-30 11:11AM EDT | 83.50 | 0.77 | 1.23 | 1.30 | +0.17 | +28.33% | 111 | 164 | 25.59% |
| IYR240503P00084000 | 2024-04-30 2:29PM EDT | 84.00 | 1.15 | 1.56 | 1.67 | +0.43 | +59.72% | 11 | 597 | 25.78% |
| IYR240503P00084500 | 2024-04-26 10:10AM EDT | 84.50 | 1.25 | 1.90 | 2.08 | 0.00 | - | 2 | 7 | 26.27% |
| IYR240503P00085000 | 2024-04-29 3:03PM EDT | 85.00 | 1.52 | 2.36 | 2.54 | 0.00 | - | 2 | 2,539 | 28.13% |
| IYR240503P00085500 | 2024-04-23 9:33AM EDT | 85.50 | 2.89 | 2.81 | 3.05 | 0.00 | - | 1 | 32 | 32.62% |
| IYR240503P00086000 | 2024-04-18 3:37PM EDT | 86.00 | 4.40 | 3.30 | 3.55 | 0.00 | - | 1 | 39 | 36.52% |
| IYR240503P00086500 | 2024-04-15 10:17AM EDT | 86.50 | 2.53 | 3.80 | 4.00 | 0.00 | - | 10 | 3 | 36.13% |
| IYR240503P00087000 | 2024-04-15 3:17PM EDT | 87.00 | 4.19 | 2.86 | 4.55 | 0.00 | - | 1 | 8 | 43.75% |
| IYR240503P00087500 | 2024-04-15 10:17AM EDT | 87.50 | 3.25 | 4.75 | 5.05 | 0.00 | - | 10 | 51 | 47.27% |
| IYR240503P00088000 | 2024-04-17 12:16PM EDT | 88.00 | 6.12 | 5.20 | 5.55 | 0.00 | - | 2 | 1 | 50.59% |
| IYR240503P00088500 | 2024-04-17 2:07PM EDT | 88.50 | 6.20 | 5.80 | 6.05 | 0.00 | - | 33 | 10 | 53.91% |
| IYR240503P00089000 | 2024-04-09 1:47PM EDT | 89.00 | 1.69 | 6.25 | 6.55 | 0.00 | - | 13 | 0 | 57.23% |
| IYR240503P00090000 | 2024-04-10 10:26AM EDT | 90.00 | 3.88 | 7.25 | 7.50 | 0.00 | - | 1 | 3 | 58.20% |
| IYR240503P00091000 | 2024-03-26 2:01PM EDT | 91.00 | 3.79 | 7.75 | 8.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.