Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.971,84 -801,61 (-1,34%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240621C00050000 | 2024-02-05 1:03PM EDT | 50.00 | 35.90 | 39.80 | 40.00 | 0.00 | - | - | 10 | 188.50% |
| IYR240621C00055000 | 2023-07-12 11:21AM EDT | 55.00 | 34.80 | 30.65 | 32.20 | 0.00 | - | - | 1 | 119.09% |
| IYR240621C00060000 | 2024-01-26 2:07PM EDT | 60.00 | 28.55 | 27.40 | 29.10 | 0.00 | - | 1 | 1 | 123.63% |
| IYR240621C00065000 | 2024-04-04 9:51AM EDT | 65.00 | 24.19 | 18.50 | 18.75 | 0.00 | - | 1 | 1 | 45.90% |
| IYR240621C00067000 | 2024-04-10 10:27AM EDT | 67.00 | 20.05 | 16.55 | 16.80 | 0.00 | - | 1 | 3 | 42.48% |
| IYR240621C00070000 | 2024-04-12 3:57PM EDT | 70.00 | 15.56 | 13.60 | 13.85 | 0.00 | - | 1 | 119 | 36.72% |
| IYR240621C00072000 | 2024-04-12 3:17PM EDT | 72.00 | 13.55 | 11.65 | 11.90 | 0.00 | - | 1 | 1 | 33.06% |
| IYR240621C00075000 | 2024-04-23 12:54PM EDT | 75.00 | 9.60 | 8.80 | 9.05 | 0.00 | - | 10 | 207 | 28.22% |
| IYR240621C00076000 | 2023-10-30 2:38PM EDT | 76.00 | 4.90 | 10.65 | 10.85 | 0.00 | - | 10 | 11 | 52.34% |
| IYR240621C00077000 | 2023-11-28 1:01PM EDT | 77.00 | 9.35 | 17.40 | 17.85 | 0.00 | - | 3 | 163 | 115.15% |
| IYR240621C00078000 | 2024-03-21 12:47PM EDT | 78.00 | 11.90 | 5.70 | 5.80 | 0.00 | - | 100 | 260 | 18.14% |
| IYR240621C00079000 | 2024-04-26 9:45AM EDT | 79.00 | 6.00 | 5.30 | 5.50 | -3.72 | -38.27% | 25 | 169 | 22.88% |
| IYR240621C00080000 | 2024-04-18 1:22PM EDT | 80.00 | 3.94 | 4.55 | 4.70 | 0.00 | - | 2 | 859 | 21.84% |
| IYR240621C00081000 | 2024-04-23 11:30AM EDT | 81.00 | 4.33 | 3.80 | 4.00 | 0.00 | - | 6 | 433 | 21.31% |
| IYR240621C00082000 | 2024-04-25 3:35PM EDT | 82.00 | 3.25 | 3.10 | 3.25 | 0.00 | - | 59 | 278 | 20.01% |
| IYR240621C00083000 | 2024-04-23 3:24PM EDT | 83.00 | 2.90 | 2.51 | 2.59 | 0.00 | - | 14 | 331 | 18.99% |
| IYR240621C00084000 | 2024-04-26 3:36PM EDT | 84.00 | 2.09 | 1.96 | 2.06 | +0.04 | +1.95% | 2 | 1,054 | 18.53% |
| IYR240621C00085000 | 2024-04-26 3:21PM EDT | 85.00 | 1.61 | 1.46 | 1.58 | -0.07 | -4.17% | 305 | 934 | 17.92% |
| IYR240621C00086000 | 2024-04-26 2:49PM EDT | 86.00 | 1.20 | 1.08 | 1.15 | +0.04 | +3.45% | 17 | 658 | 17.15% |
| IYR240621C00087000 | 2024-04-26 2:18PM EDT | 87.00 | 0.89 | 0.77 | 0.84 | +0.04 | +4.71% | 10 | 885 | 16.80% |
| IYR240621C00088000 | 2024-04-26 3:21PM EDT | 88.00 | 0.61 | 0.52 | 0.59 | -0.03 | -4.69% | 106 | 1,295 | 16.43% |
| IYR240621C00089000 | 2024-04-26 1:28PM EDT | 89.00 | 0.44 | 0.35 | 0.40 | 0.00 | - | 66 | 2,127 | 16.07% |
| IYR240621C00090000 | 2024-04-26 2:42PM EDT | 90.00 | 0.29 | 0.22 | 0.27 | 0.00 | - | 1,400 | 1,770 | 15.89% |
| IYR240621C00091000 | 2024-04-26 3:15PM EDT | 91.00 | 0.18 | 0.14 | 0.18 | -0.01 | -5.26% | 2 | 2,381 | 15.77% |
| IYR240621C00092000 | 2024-04-26 11:00AM EDT | 92.00 | 0.15 | 0.08 | 0.12 | +0.03 | +25.00% | 2 | 809 | 15.77% |
| IYR240621C00093000 | 2024-04-25 1:18PM EDT | 93.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 4 | 679 | 16.50% |
| IYR240621C00094000 | 2024-04-24 3:35PM EDT | 94.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 1 | 4,133 | 17.77% |
| IYR240621C00095000 | 2024-04-25 2:23PM EDT | 95.00 | 0.03 | 0.04 | 0.10 | 0.00 | - | 1 | 7,268 | 18.99% |
| IYR240621C00100000 | 2024-04-26 3:36PM EDT | 100.00 | 0.04 | 0.00 | 0.10 | +0.02 | +100.00% | 2 | 1,236 | 24.76% |
| IYR240621C00105000 | 2024-04-12 10:22AM EDT | 105.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 160 | 30.08% |
| IYR240621C00110000 | 2024-03-05 4:19PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 107 | 34.96% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240621P00040000 | 2024-02-20 4:53PM EDT | 40.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 342 | 78.52% |
| IYR240621P00045000 | 2023-07-12 2:04PM EDT | 45.00 | 0.31 | 0.13 | 0.42 | 0.00 | - | - | 0 | 86.13% |
| IYR240621P00050000 | 2024-04-17 11:07AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 56.25% |
| IYR240621P00055000 | 2024-01-08 2:52PM EDT | 55.00 | 0.26 | 0.06 | 0.12 | 0.00 | - | 1 | 11 | 50.78% |
| IYR240621P00060000 | 2024-04-12 9:40AM EDT | 60.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 4 | 2,305 | 47.17% |
| IYR240621P00065000 | 2024-04-19 1:44PM EDT | 65.00 | 0.12 | 0.02 | 0.10 | 0.00 | - | 1 | 531 | 32.91% |
| IYR240621P00067000 | 2024-02-05 11:20AM EDT | 67.00 | 0.40 | 0.15 | 0.19 | 0.00 | - | 10 | 57 | 33.15% |
| IYR240621P00068000 | 2024-04-16 9:56AM EDT | 68.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 10 | 62 | 27.74% |
| IYR240621P00069000 | 2023-11-06 4:33PM EDT | 69.00 | 1.97 | 0.87 | 0.97 | 0.00 | - | 18 | 98 | 44.85% |
| IYR240621P00070000 | 2024-04-26 9:55AM EDT | 70.00 | 0.10 | 0.07 | 0.13 | -0.06 | -37.50% | 1 | 1,985 | 25.59% |
| IYR240621P00071000 | 2024-04-18 12:06PM EDT | 71.00 | 0.36 | 0.10 | 0.15 | 0.00 | - | 1 | 95 | 24.51% |
| IYR240621P00072000 | 2024-04-19 3:36PM EDT | 72.00 | 0.44 | 0.13 | 0.18 | 0.00 | - | 2 | 13 | 23.63% |
| IYR240621P00073000 | 2024-04-22 1:56PM EDT | 73.00 | 0.36 | 0.17 | 0.21 | 0.00 | - | 3 | 132 | 22.61% |
| IYR240621P00074000 | 2024-04-22 12:18PM EDT | 74.00 | 0.52 | 0.22 | 0.27 | 0.00 | - | 1,500 | 2,157 | 22.07% |
| IYR240621P00075000 | 2024-04-26 3:35PM EDT | 75.00 | 0.33 | 0.29 | 0.33 | -0.09 | -21.43% | 107 | 935 | 21.24% |
| IYR240621P00076000 | 2024-04-26 3:30PM EDT | 76.00 | 0.40 | 0.37 | 0.42 | -0.03 | -6.98% | 33 | 134 | 20.66% |
| IYR240621P00077000 | 2024-04-25 2:23PM EDT | 77.00 | 0.61 | 0.48 | 0.53 | 0.00 | - | 4 | 388 | 20.04% |
| IYR240621P00078000 | 2024-04-25 12:08PM EDT | 78.00 | 0.81 | 0.63 | 0.68 | 0.00 | - | 3 | 258 | 19.56% |
| IYR240621P00079000 | 2024-04-26 10:03AM EDT | 79.00 | 0.79 | 0.80 | 0.86 | -0.17 | -17.71% | 3 | 322 | 19.02% |
| IYR240621P00080000 | 2024-04-26 3:15PM EDT | 80.00 | 1.01 | 1.02 | 1.09 | -0.21 | -17.21% | 2 | 941 | 18.56% |
| IYR240621P00081000 | 2024-04-26 9:55AM EDT | 81.00 | 1.20 | 1.28 | 1.36 | -0.32 | -21.05% | 1 | 2,293 | 18.01% |
| IYR240621P00082000 | 2024-04-26 3:21PM EDT | 82.00 | 1.62 | 1.60 | 1.69 | -0.22 | -11.96% | 153 | 1,427 | 17.48% |
| IYR240621P00083000 | 2024-04-26 11:15AM EDT | 83.00 | 1.92 | 2.00 | 2.09 | -0.39 | -16.88% | 192 | 1,658 | 17.01% |
| IYR240621P00084000 | 2024-04-26 3:14PM EDT | 84.00 | 2.39 | 2.46 | 2.56 | -0.40 | -14.34% | 15 | 1,174 | 16.53% |
| IYR240621P00085000 | 2024-04-26 2:19PM EDT | 85.00 | 2.91 | 3.00 | 3.15 | -0.34 | -10.46% | 14 | 3,305 | 16.42% |
| IYR240621P00086000 | 2024-04-26 9:45AM EDT | 86.00 | 3.30 | 3.55 | 3.75 | -0.37 | -10.08% | 31 | 579 | 15.78% |
| IYR240621P00087000 | 2024-04-25 12:37PM EDT | 87.00 | 4.51 | 4.25 | 4.50 | 0.00 | - | 10 | 956 | 15.87% |
| IYR240621P00088000 | 2024-04-25 11:16AM EDT | 88.00 | 5.58 | 5.00 | 5.25 | 0.00 | - | 2 | 724 | 15.33% |
| IYR240621P00089000 | 2024-04-22 11:58AM EDT | 89.00 | 7.14 | 5.85 | 6.10 | 0.00 | - | 2 | 583 | 15.28% |
| IYR240621P00090000 | 2024-04-23 9:30AM EDT | 90.00 | 7.20 | 6.70 | 7.00 | 0.00 | - | 1 | 720 | 15.43% |
| IYR240621P00091000 | 2024-04-19 12:52PM EDT | 91.00 | 9.13 | 7.65 | 7.95 | 0.00 | - | 1 | 3,479 | 16.02% |
| IYR240621P00092000 | 2024-03-15 12:13PM EDT | 92.00 | 5.57 | 7.30 | 7.50 | 0.00 | - | 40 | 240 | 0.00% |
| IYR240621P00093000 | 2024-04-17 3:00PM EDT | 93.00 | 11.05 | 9.60 | 9.90 | 0.00 | - | 410 | 2 | 17.68% |
| IYR240621P00094000 | 2024-04-16 3:08PM EDT | 94.00 | 11.45 | 10.60 | 10.90 | 0.00 | - | 1 | 1 | 18.99% |
| IYR240621P00095000 | 2024-04-10 2:17PM EDT | 95.00 | 9.68 | 11.60 | 11.90 | 0.00 | - | 1 | 0 | 20.31% |
| IYR240621P00100000 | 2023-11-28 11:25AM EDT | 100.00 | 17.75 | 8.25 | 8.90 | 0.00 | - | 5 | 5 | 0.00% |
| IYR240621P00110000 | 2024-02-08 2:01PM EDT | 110.00 | 23.05 | 19.25 | 19.50 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.