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
38.066,16 -339,50 (-0,88%) Petrolio
81,20 -0,73 (-0,89%) Bitcoin EUR
56.533,76 -3.603,78 (-5,99%)
iShares U.S. Real Estate ETF (IYR)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240510C00080000 | 2024-04-10 12:04PM EDT | 80.00 | 6.31 | 2.96 | 3.20 | 0.00 | - | - | 3 | 29.25% |
| IYR240510C00082000 | 2024-04-18 1:20PM EDT | 82.00 | 1.52 | 1.51 | 1.61 | 0.00 | - | - | 1 | 23.68% |
| IYR240510C00082500 | 2024-04-22 1:53PM EDT | 82.50 | 1.78 | 1.21 | 1.30 | 0.00 | - | 15 | 18 | 22.90% |
| IYR240510C00083000 | 2024-04-25 1:59PM EDT | 83.00 | 1.51 | 0.93 | 1.03 | 0.00 | - | - | 1 | 22.32% |
| IYR240510C00083500 | 2024-04-16 2:34PM EDT | 83.50 | 1.41 | 0.71 | 0.80 | 0.00 | - | - | 72 | 21.83% |
| IYR240510C00084000 | 2024-04-30 3:30PM EDT | 84.00 | 0.57 | 0.52 | 0.62 | -0.55 | -49.11% | 17 | 2 | 21.68% |
| IYR240510C00084500 | 2024-04-30 9:46AM EDT | 84.50 | 0.70 | 0.38 | 0.43 | -0.04 | -5.41% | 8 | 25 | 20.61% |
| IYR240510C00085000 | 2024-04-30 10:20AM EDT | 85.00 | 0.58 | 0.25 | 0.30 | -0.09 | -13.43% | 1 | 13 | 20.07% |
| IYR240510C00085500 | 2024-04-29 10:22AM EDT | 85.50 | 0.49 | 0.17 | 0.21 | 0.00 | - | 1 | 30 | 19.87% |
| IYR240510C00086000 | 2024-04-30 9:59AM EDT | 86.00 | 0.26 | 0.10 | 0.14 | -0.07 | -21.21% | 1,000 | 28 | 19.58% |
| IYR240510C00086500 | 2024-04-16 3:06PM EDT | 86.50 | 0.46 | 0.06 | 0.09 | 0.00 | - | 4 | 23 | 19.34% |
| IYR240510C00087000 | 2024-04-30 9:59AM EDT | 87.00 | 0.11 | 0.03 | 0.06 | -0.06 | -35.29% | 1,000 | 56 | 19.34% |
| IYR240510C00087500 | 2024-04-12 10:47AM EDT | 87.50 | 1.06 | 0.00 | 0.07 | 0.00 | - | 4 | 4 | 21.68% |
| IYR240510C00088000 | 2024-04-26 3:50PM EDT | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 32 | 25.20% |
| IYR240510C00088500 | 2024-04-29 12:25PM EDT | 88.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 26.95% |
| IYR240510C00089000 | 2024-04-12 9:54AM EDT | 89.00 | 0.49 | 0.00 | 0.10 | 0.00 | - | 8 | 49 | 28.61% |
| IYR240510C00089500 | 2024-04-26 9:46AM EDT | 89.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 198 | 30.27% |
| IYR240510C00090000 | 2024-04-23 11:18AM EDT | 90.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 67 | 31.93% |
| IYR240510C00090500 | 2024-04-10 9:40AM EDT | 90.50 | 0.48 | 0.00 | 0.10 | 0.00 | - | 1 | 601 | 33.59% |
| IYR240510C00091000 | 2024-04-15 2:23PM EDT | 91.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 239 | 35.16% |
| IYR240510C00091500 | 2024-04-17 11:53AM EDT | 91.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 110 | 15 | 36.72% |
| IYR240510C00092000 | 2024-04-22 3:29PM EDT | 92.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 38.28% |
| IYR240510C00092500 | 2024-04-15 3:40PM EDT | 92.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 39.75% |
| IYR240510C00093000 | 2024-04-22 12:43PM EDT | 93.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 41.21% |
| IYR240510C00093500 | 2024-04-15 11:47AM EDT | 93.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 39 | 12.50% |
| IYR240510C00094000 | 2024-04-15 11:49AM EDT | 94.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 20 | 44.14% |
| IYR240510C00094500 | 2024-03-28 12:25PM EDT | 94.50 | 0.55 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 45.70% |
| IYR240510C00095000 | 2024-04-09 12:20PM EDT | 95.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | - | 10 | 47.07% |
| IYR240510C00096000 | 2024-04-22 3:29PM EDT | 96.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240510P00050000 | 2024-04-03 2:45PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 131.25% |
| IYR240510P00070000 | 2024-04-23 11:17AM EDT | 70.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 40 | 55.66% |
| IYR240510P00075000 | 2024-04-30 1:10PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.21 | -87.50% | 100 | 1 | 31.25% |
| IYR240510P00078000 | 2024-04-26 1:46PM EDT | 78.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 2 | 2 | 24.71% |
| IYR240510P00079000 | 2024-04-25 10:04AM EDT | 79.00 | 0.36 | 0.15 | 0.19 | 0.00 | - | 1 | 32 | 23.24% |
| IYR240510P00080000 | 2024-04-30 3:56PM EDT | 80.00 | 0.30 | 0.27 | 0.31 | +0.08 | +36.36% | 5 | 69 | 22.02% |
| IYR240510P00081000 | 2024-04-30 10:30AM EDT | 81.00 | 0.24 | 0.47 | 0.53 | +0.03 | +14.29% | 2 | 134 | 21.44% |
| IYR240510P00082000 | 2024-04-30 3:56PM EDT | 82.00 | 0.76 | 0.78 | 0.86 | +0.39 | +105.41% | 15 | 27 | 20.90% |
| IYR240510P00082500 | 2024-04-30 3:49PM EDT | 82.50 | 0.89 | 0.98 | 1.05 | +0.39 | +78.00% | 8 | 22 | 20.17% |
| IYR240510P00083000 | 2024-04-30 3:10PM EDT | 83.00 | 1.02 | 1.21 | 1.29 | -0.08 | -7.27% | 2 | 10 | 19.73% |
| IYR240510P00083500 | 2024-04-29 12:17PM EDT | 83.50 | 0.80 | 1.47 | 1.56 | 0.00 | - | 2 | 17 | 19.14% |
| IYR240510P00084000 | 2024-04-30 1:21PM EDT | 84.00 | 1.43 | 1.77 | 1.90 | +0.29 | +25.44% | 15 | 162 | 19.19% |
| IYR240510P00084500 | 2024-04-15 12:04PM EDT | 84.50 | 1.65 | 2.12 | 2.25 | -0.15 | -8.33% | 1 | 2 | 18.75% |
| IYR240510P00085000 | 2024-04-23 11:00AM EDT | 85.00 | 2.06 | 2.49 | 2.68 | 0.00 | - | 1 | 330 | 19.58% |
| IYR240510P00085500 | 2024-04-15 3:31PM EDT | 85.50 | 2.97 | 2.89 | 3.10 | 0.00 | - | 2 | 5 | 19.58% |
| IYR240510P00086000 | 2024-04-26 2:57PM EDT | 86.00 | 2.63 | 3.35 | 3.55 | 0.00 | - | 1 | 5 | 20.02% |
| IYR240510P00086500 | 2024-04-11 1:22PM EDT | 86.50 | 1.92 | 3.80 | 4.05 | 0.00 | - | 2 | 4 | 21.97% |
| IYR240510P00087000 | 2024-04-02 10:34AM EDT | 87.00 | 1.88 | 4.30 | 4.55 | 0.00 | - | - | 43 | 23.93% |
| IYR240510P00087500 | 2024-04-11 11:07AM EDT | 87.50 | 3.15 | 4.80 | 5.05 | 0.00 | - | 1 | 11 | 25.88% |
| IYR240510P00088000 | 2024-04-18 3:50PM EDT | 88.00 | 6.29 | 5.30 | 5.55 | 0.00 | - | 1 | 10 | 27.74% |
| IYR240510P00088500 | 2024-04-08 10:39AM EDT | 88.50 | 1.95 | 5.80 | 6.05 | 0.00 | - | - | 20 | 29.59% |
| IYR240510P00089000 | 2024-04-17 2:13PM EDT | 89.00 | 6.70 | 6.25 | 6.55 | 0.00 | - | 73 | 0 | 31.35% |
| IYR240510P00090000 | 2024-03-28 12:25PM EDT | 90.00 | 1.87 | 6.60 | 6.95 | 0.00 | - | 2 | 2 | 0.00% |
| IYR240510P00091000 | 2024-04-01 9:47AM EDT | 91.00 | 2.73 | 8.25 | 8.55 | 0.00 | - | - | 0 | 38.28% |
© 2024 Yahoo. Tutti i diritti riservati.