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
59.418,31 +541,81 (+0,92%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240920C00045000 | 2024-03-28 11:34AM EDT | 45.00 | 45.70 | 38.50 | 40.00 | 0.00 | - | 35 | 35 | 70.17% |
| IYR240920C00078000 | 2024-04-22 9:31AM EDT | 78.00 | 7.90 | 7.95 | 8.25 | 0.00 | - | 2 | 1 | 25.67% |
| IYR240920C00079000 | 2024-04-19 10:39AM EDT | 79.00 | 7.15 | 7.15 | 7.50 | 0.00 | - | 1 | 4 | 24.95% |
| IYR240920C00080000 | 2024-04-22 9:31AM EDT | 80.00 | 6.30 | 6.50 | 6.75 | 0.00 | - | 12 | 45 | 24.12% |
| IYR240920C00081000 | 2024-04-23 3:38PM EDT | 81.00 | 5.95 | 5.80 | 6.15 | -0.35 | -5.56% | 2 | 58 | 23.90% |
| IYR240920C00082000 | 2024-04-25 11:10AM EDT | 82.00 | 5.15 | 5.20 | 5.45 | 0.00 | - | 38 | 59 | 23.06% |
| IYR240920C00084000 | 2024-04-25 1:05PM EDT | 84.00 | 4.15 | 4.05 | 4.25 | 0.00 | - | 35 | 156 | 21.91% |
| IYR240920C00085000 | 2024-04-26 3:33PM EDT | 85.00 | 3.60 | 3.50 | 3.70 | -0.05 | -1.37% | 1 | 739 | 21.33% |
| IYR240920C00086000 | 2024-04-24 3:21PM EDT | 86.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 38 | 232 | 20.83% |
| IYR240920C00087000 | 2024-04-26 9:46AM EDT | 87.00 | 3.00 | 2.55 | 2.72 | +0.13 | +4.53% | 112 | 151 | 20.24% |
| IYR240920C00088000 | 2024-04-22 3:04PM EDT | 88.00 | 2.41 | 2.16 | 2.32 | 0.00 | - | 52 | 172 | 19.85% |
| IYR240920C00089000 | 2024-04-23 12:16PM EDT | 89.00 | 2.17 | 1.82 | 1.95 | 0.00 | - | 4 | 383 | 19.43% |
| IYR240920C00090000 | 2024-04-25 12:58PM EDT | 90.00 | 1.56 | 1.51 | 1.63 | 0.00 | - | 4 | 277 | 19.08% |
| IYR240920C00091000 | 2024-04-24 12:49PM EDT | 91.00 | 1.45 | 1.21 | 1.39 | 0.00 | - | 3 | 366 | 18.99% |
| IYR240920C00092000 | 2024-04-22 12:57PM EDT | 92.00 | 1.13 | 0.99 | 1.12 | 0.00 | - | 10 | 312 | 18.53% |
| IYR240920C00093000 | 2024-04-15 2:37PM EDT | 93.00 | 1.55 | 0.81 | 0.92 | 0.00 | - | 30 | 4,384 | 18.31% |
| IYR240920C00094000 | 2024-04-15 11:12AM EDT | 94.00 | 1.39 | 0.64 | 0.72 | 0.00 | - | 40 | 646 | 17.87% |
| IYR240920C00095000 | 2024-04-23 3:30PM EDT | 95.00 | 0.66 | 0.50 | 0.59 | 0.00 | - | 1 | 4,448 | 17.77% |
| IYR240920C00096000 | 2024-04-23 3:19PM EDT | 96.00 | 0.53 | 0.38 | 0.51 | 0.00 | - | 1 | 331 | 17.99% |
| IYR240920C00097000 | 2024-04-24 10:42AM EDT | 97.00 | 0.40 | 0.28 | 0.35 | 0.00 | - | 1,110 | 1,315 | 17.16% |
| IYR240920C00098000 | 2024-04-16 11:59AM EDT | 98.00 | 0.56 | 0.21 | 0.27 | 0.00 | - | 2 | 27 | 16.97% |
| IYR240920C00099000 | 2024-04-10 12:58PM EDT | 99.00 | 0.80 | 0.15 | 0.22 | 0.00 | - | 2 | 1 | 16.99% |
| IYR240920C00100000 | 2024-04-19 10:20AM EDT | 100.00 | 0.27 | 0.10 | 0.23 | 0.00 | - | 2 | 29 | 17.92% |
| IYR240920C00101000 | 2024-04-15 3:03PM EDT | 101.00 | 0.39 | 0.05 | 0.19 | 0.00 | - | - | 3 | 17.97% |
| IYR240920C00102000 | 2024-04-05 2:13PM EDT | 102.00 | 0.65 | 0.04 | 0.16 | 0.00 | - | 108 | 1,535 | 18.12% |
| IYR240920C00103000 | 2024-04-15 3:03PM EDT | 103.00 | 0.28 | 0.03 | 0.12 | 0.00 | - | - | 3 | 17.87% |
| IYR240920C00104000 | 2024-04-10 10:20AM EDT | 104.00 | 0.35 | 0.01 | 0.11 | 0.00 | - | 3 | 3 | 18.26% |
| IYR240920C00110000 | 2024-02-29 2:23PM EDT | 110.00 | 0.23 | 0.20 | 0.29 | 0.00 | - | - | 1,180 | 25.98% |
| IYR240920C00115000 | 2024-01-18 10:38AM EDT | 115.00 | 0.14 | 0.06 | 0.13 | 0.00 | - | 9 | 9 | 25.44% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240920P00045000 | 2024-04-08 11:09AM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 45.41% |
| IYR240920P00050000 | 2024-04-17 9:30AM EDT | 50.00 | 0.10 | 0.02 | 0.11 | 0.00 | - | 10 | 11 | 38.87% |
| IYR240920P00055000 | 2024-04-03 3:08PM EDT | 55.00 | 0.11 | 0.04 | 0.16 | 0.00 | - | 1 | 6 | 34.38% |
| IYR240920P00060000 | 2024-04-26 10:39AM EDT | 60.00 | 0.18 | 0.10 | 0.23 | -0.01 | -5.26% | 60 | 45 | 30.03% |
| IYR240920P00065000 | 2024-04-22 2:00PM EDT | 65.00 | 0.40 | 0.22 | 0.33 | 0.00 | - | 3 | 8 | 25.66% |
| IYR240920P00070000 | 2024-04-26 10:39AM EDT | 70.00 | 0.56 | 0.51 | 0.64 | -0.07 | -11.11% | 60 | 360 | 23.07% |
| IYR240920P00075000 | 2024-04-25 3:54PM EDT | 75.00 | 1.07 | 1.06 | 1.16 | -0.17 | -13.71% | 1 | 735 | 20.08% |
| IYR240920P00078000 | 2024-04-22 11:41AM EDT | 78.00 | 2.36 | 1.62 | 1.74 | 0.00 | - | 5 | 4 | 18.70% |
| IYR240920P00079000 | 2024-04-23 3:30PM EDT | 79.00 | 2.06 | 1.88 | 2.00 | 0.00 | - | 2 | 27 | 18.31% |
| IYR240920P00080000 | 2024-04-25 9:47AM EDT | 80.00 | 2.55 | 2.14 | 2.28 | 0.00 | - | 10 | 267 | 17.86% |
| IYR240920P00081000 | 2024-04-23 2:59PM EDT | 81.00 | 2.67 | 2.44 | 2.61 | 0.00 | - | 3 | 5,539 | 17.49% |
| IYR240920P00082000 | 2024-04-24 1:39PM EDT | 82.00 | 2.69 | 2.83 | 2.97 | 0.00 | - | 633 | 703 | 17.07% |
| IYR240920P00083000 | 2024-04-26 10:10AM EDT | 83.00 | 3.20 | 3.20 | 3.35 | -0.25 | -7.25% | 97 | 262 | 16.55% |
| IYR240920P00084000 | 2024-04-25 12:21PM EDT | 84.00 | 3.90 | 3.65 | 3.85 | 0.00 | - | 17 | 381 | 16.40% |
| IYR240920P00085000 | 2024-04-16 3:04PM EDT | 85.00 | 5.12 | 4.10 | 4.30 | 0.00 | - | 10 | 1,237 | 15.78% |
| IYR240920P00086000 | 2024-04-12 2:00PM EDT | 86.00 | 4.45 | 4.65 | 4.85 | 0.00 | - | 19 | 149 | 15.42% |
| IYR240920P00087000 | 2024-04-25 10:59AM EDT | 87.00 | 5.70 | 5.25 | 5.45 | 0.00 | - | 25 | 340 | 15.05% |
| IYR240920P00088000 | 2024-04-22 1:22PM EDT | 88.00 | 6.78 | 5.85 | 6.10 | 0.00 | - | 4 | 438 | 14.69% |
| IYR240920P00089000 | 2024-04-22 11:41AM EDT | 89.00 | 7.85 | 6.55 | 6.80 | 0.00 | - | 5 | 262 | 14.32% |
| IYR240920P00090000 | 2024-04-26 3:54PM EDT | 90.00 | 7.35 | 7.30 | 7.55 | 0.00 | - | 7 | 322 | 13.99% |
| IYR240920P00091000 | 2024-03-08 12:25PM EDT | 91.00 | 4.55 | 5.65 | 5.80 | 0.00 | - | 8 | 8 | 0.00% |
| IYR240920P00092000 | 2024-03-04 4:07PM EDT | 92.00 | 5.05 | 6.00 | 6.20 | 0.00 | - | 7 | 7 | 0.00% |
| IYR240920P00093000 | 2024-01-12 10:58AM EDT | 93.00 | 6.10 | 7.55 | 7.85 | 0.00 | - | 19 | 22 | 0.00% |
| IYR240920P00094000 | 2024-02-06 11:15AM EDT | 94.00 | 9.00 | 6.45 | 6.65 | 0.00 | - | 1 | 34 | 0.00% |
| IYR240920P00095000 | 2024-04-18 1:22PM EDT | 95.00 | 13.72 | 11.65 | 11.90 | 0.00 | - | 1 | 201 | 12.60% |
| IYR240920P00097000 | 2024-01-11 4:37PM EDT | 97.00 | 9.00 | 10.45 | 10.70 | 0.00 | - | - | 6 | 0.00% |
| IYR240920P00099000 | 2024-03-15 1:17PM EDT | 99.00 | 11.75 | 12.65 | 14.30 | 0.00 | - | - | 12 | 0.00% |
| IYR240920P00100000 | 2024-04-10 9:41AM EDT | 100.00 | 13.80 | 16.60 | 16.90 | 0.00 | - | 2 | 0 | 16.36% |
| IYR240920P00102000 | 2024-03-14 2:54PM EDT | 102.00 | 14.40 | 15.10 | 17.30 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.