Italia markets open in 5 hours 53 minutes

iShares U.S. Real Estate ETF (IYR)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
101,59-0,79 (-0,77%)
Alla chiusura: 04:00PM EDT
101,71 +0,12 (+0,12%)
Dopo ore: 06:53PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IYR220819C000500002022-06-22 11:01AM EDT50.0040.3545.6545.800.00--10.00%
IYR220819C000570002022-07-27 1:57PM EDT57.0038.7542.5046.500.00-131905.86%
IYR220819C000590002022-07-05 12:42PM EDT59.0032.9538.5039.800.00--100.00%
IYR220819C000610002022-07-11 3:18PM EDT61.0031.9040.1540.750.00-319482.81%
IYR220819C000620002022-07-01 3:03PM EDT62.0031.3036.5040.200.00-33599.61%
IYR220819C000630002022-07-14 2:44PM EDT63.0028.4539.5040.100.00-510685.94%
IYR220819C000650002022-07-14 2:44PM EDT65.0026.4036.9538.450.00--11635.16%
IYR220819C000660002022-08-08 2:45PM EDT66.0033.2035.3035.900.00-212293.75%
IYR220819C000670002022-07-28 2:00PM EDT67.0032.3034.3534.750.00-22403.91%
IYR220819C000680002022-07-14 2:50PM EDT68.0023.3534.4035.100.00-515590.23%
IYR220819C000690002022-07-14 2:45PM EDT69.0022.4033.3034.550.00--4595.70%
IYR220819C000700002022-07-14 2:45PM EDT70.0021.4532.4032.950.00-4144546.48%
IYR220819C000710002022-07-14 12:09PM EDT71.0020.4031.3532.050.00-45533.20%
IYR220819C000720002022-07-14 2:45PM EDT72.0019.5030.3030.950.00-2535507.23%
IYR220819C000730002022-07-27 2:35PM EDT73.0022.6028.3528.900.00-112265.63%
IYR220819C000740002022-07-27 2:35PM EDT74.0021.6527.2028.100.00-414275.00%
IYR220819C000750002022-07-27 2:35PM EDT75.0020.5526.4026.850.00-13246.88%
IYR220819C000770002022-07-27 2:40PM EDT77.0019.0424.3024.850.00-29310.94%
IYR220819C000780002022-07-27 2:40PM EDT78.0017.9523.3524.000.00-24246.09%
IYR220819C000790002022-07-22 11:03AM EDT79.0016.8522.4022.700.00-27245.70%
IYR220819C000800002022-08-18 1:57PM EDT80.0021.2521.2021.80+4.05+23.55%211263.67%
IYR220819C000810002022-08-04 12:16PM EDT81.0017.1520.4520.700.00-313224.61%
IYR220819C000820002022-08-02 10:50AM EDT82.0017.1019.3019.750.00-118228.91%
IYR220819C000830002022-08-02 1:28PM EDT83.0016.3018.4518.700.00-314203.91%
IYR220819C000840002022-07-19 9:43AM EDT84.009.3517.2017.450.00--30.00%
IYR220819C000850002022-08-12 12:53PM EDT85.0017.0016.4516.700.00-115183.59%
IYR220819C000860002022-08-10 3:08PM EDT86.0015.1815.4015.750.00-115185.55%
IYR220819C000870002022-08-01 12:04PM EDT87.0012.7014.3514.750.00-626175.00%
IYR220819C000880002022-08-10 3:08PM EDT88.0013.1713.4013.700.00-165153.13%
IYR220819C000885002022-08-01 11:57AM EDT88.5011.3512.9513.550.00--1158.98%
IYR220819C000890002022-07-26 12:18PM EDT89.007.2012.4012.700.00-454142.97%
IYR220819C000895002022-07-21 9:36AM EDT89.505.2011.9512.350.00-35124.22%
IYR220819C000900002022-08-11 9:55AM EDT90.0011.8011.3511.700.00-165132.81%
IYR220819C000905002022-07-22 9:55AM EDT90.506.0010.9011.500.00-33128.13%
IYR220819C000910002022-08-18 10:34AM EDT91.0011.0410.4010.70-1.14-9.36%20468123.05%
IYR220819C000915002022-07-22 9:52AM EDT91.505.259.9510.250.00-3481.25%
IYR220819C000920002022-08-18 9:54AM EDT92.0010.429.259.65+0.49+4.93%43,733100.78%
IYR220819C000925002022-08-15 10:50AM EDT92.5010.628.809.300.00-15124.22%
IYR220819C000930002022-08-18 3:05PM EDT93.008.488.458.65-1.50-15.03%138491.41%
IYR220819C000935002022-08-11 11:06AM EDT93.508.607.958.150.00-518587.11%
IYR220819C000940002022-08-18 10:34AM EDT94.008.037.407.65+0.07+0.88%726582.42%
IYR220819C000945002022-08-10 11:42AM EDT94.506.536.857.300.00-555101.76%
IYR220819C000950002022-08-18 12:39PM EDT95.006.616.456.65-0.31-4.48%72,39473.05%
IYR220819C000955002022-08-04 2:59PM EDT95.503.405.956.200.00-203677.34%
IYR220819C000960002022-08-18 3:12PM EDT96.005.525.355.65-0.98-15.08%123663.67%
IYR220819C000965002022-08-10 9:34AM EDT96.504.884.905.200.00-511566.99%
IYR220819C000970002022-08-18 3:05PM EDT97.004.484.454.65-0.34-7.05%91,90953.91%
IYR220819C000975002022-08-15 12:02PM EDT97.505.443.804.150.00-111049.22%
IYR220819C000980002022-08-18 10:32AM EDT98.003.893.453.65-0.34-8.04%444844.14%
IYR220819C000985002022-08-18 12:20PM EDT98.503.372.853.25+0.10+3.06%38850.59%
IYR220819C000990002022-08-18 2:05PM EDT99.002.292.402.70-1.60-41.13%642640.04%
IYR220819C000995002022-08-18 3:25PM EDT99.502.171.992.17-1.26-36.73%837131.25%
IYR220819C001000002022-08-18 3:12PM EDT100.001.521.511.78-1.43-48.47%1056934.38%
IYR220819C001005002022-08-18 10:31AM EDT100.501.621.091.24-0.19-10.50%513024.81%
IYR220819C001010002022-08-18 3:06PM EDT101.000.740.710.84-0.99-57.23%2715123.15%
IYR220819C001015002022-08-18 1:19PM EDT101.500.430.380.50-0.50-53.76%212221.39%
IYR220819C001020002022-08-18 3:54PM EDT102.000.210.180.26-1.22-85.31%1955420.41%
IYR220819C001030002022-08-18 2:33PM EDT103.000.040.020.06-0.41-91.11%1020221.29%
IYR220819C001040002022-08-17 11:46AM EDT104.000.060.000.280.00-414750.59%
IYR220819C001050002022-08-16 12:24PM EDT105.000.100.000.140.00-2310050.59%
IYR220819C001060002022-08-16 12:23PM EDT106.000.070.000.360.00-1008065.04%
IYR220819C001070002022-08-16 12:23PM EDT107.000.030.000.750.00-1008093.16%
IYR220819C001100002022-07-13 10:01AM EDT110.000.020.000.750.00-11125.00%
IYR220819C001150002022-07-11 12:23PM EDT115.000.040.000.010.00-11287.50%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IYR220819P000550002022-06-22 11:16AM EDT55.000.090.000.150.00--1512.50%
IYR220819P000600002022-07-11 10:15AM EDT60.000.220.000.750.00-24574.22%
IYR220819P000650002022-07-14 1:46PM EDT65.000.270.000.140.00--2381.25%
IYR220819P000700002022-07-01 1:58PM EDT70.000.170.004.050.00-44655.66%
IYR220819P000710002022-06-24 9:30AM EDT71.000.330.000.160.00-11318.75%
IYR220819P000720002022-07-05 3:23PM EDT72.000.180.000.140.00--1301.56%
IYR220819P000730002022-06-22 3:33PM EDT73.000.470.010.180.00--2304.69%
IYR220819P000740002022-07-14 11:27AM EDT74.000.230.000.140.00-11280.47%
IYR220819P000750002022-08-04 9:37AM EDT75.000.060.000.750.00-129360.55%
IYR220819P000760002022-07-28 2:02PM EDT76.000.370.000.020.00-19206.25%
IYR220819P000770002022-08-03 9:53AM EDT77.000.080.000.020.00-130196.88%
IYR220819P000780002022-07-27 10:59AM EDT78.000.060.000.020.00-142187.50%
IYR220819P000790002022-08-16 9:46AM EDT79.000.020.000.750.00-143309.38%
IYR220819P000800002022-08-08 11:18AM EDT80.000.050.000.020.00-54,306171.88%
IYR220819P000810002022-08-03 9:53AM EDT81.000.110.000.040.00-113176.56%
IYR220819P000820002022-08-18 2:52PM EDT82.000.010.000.41-0.04-80.00%10165239.84%
IYR220819P000830002022-08-16 11:55AM EDT83.000.010.000.000.00-352350.00%
IYR220819P000840002022-08-16 9:46AM EDT84.000.030.000.750.00-1494247.27%
IYR220819P000850002022-08-17 12:59PM EDT85.000.080.000.210.00-22,591182.03%
IYR220819P000860002022-08-17 2:08PM EDT86.000.490.000.750.00-1392222.85%
IYR220819P000870002022-08-15 11:28AM EDT87.000.060.000.750.00-11,171210.74%
IYR220819P000880002022-08-18 2:20PM EDT88.000.010.000.02-0.05-83.33%11,171109.38%
IYR220819P000885002022-07-29 1:00PM EDT88.500.100.000.050.00-18101117.19%
IYR220819P000890002022-07-29 3:34PM EDT89.000.120.000.750.00-1278186.52%
IYR220819P000895002022-07-27 3:06PM EDT89.500.430.000.750.00-290180.47%
IYR220819P000900002022-08-18 2:09PM EDT90.000.010.000.030.00-11,73298.44%
IYR220819P000905002022-08-10 11:43AM EDT90.500.050.000.750.00-174182168.36%
IYR220819P000910002022-08-16 12:43PM EDT91.000.020.000.010.00-12,67378.13%
IYR220819P000915002022-08-05 11:29AM EDT91.500.290.000.750.00-292156.25%
IYR220819P000920002022-08-16 11:24AM EDT92.000.010.000.010.00-75,05471.88%
IYR220819P000925002022-08-10 11:06AM EDT92.500.050.000.000.00-508550.00%
IYR220819P000930002022-08-16 1:42PM EDT93.000.020.000.010.00-21,10965.63%
IYR220819P000935002022-08-08 11:17AM EDT93.500.170.000.750.00-13,970494131.84%
IYR220819P000940002022-08-17 9:50AM EDT94.000.060.000.100.00-121,07679.69%
IYR220819P000945002022-08-09 9:42AM EDT94.500.200.000.750.00-152119.53%
IYR220819P000950002022-08-16 1:42PM EDT95.000.020.000.050.00-19,21263.28%
IYR220819P000955002022-08-09 11:06AM EDT95.500.370.000.740.00-496106.45%
IYR220819P000960002022-08-17 10:11AM EDT96.000.020.000.340.00-211880.08%
IYR220819P000965002022-08-18 9:44AM EDT96.500.020.000.740.00-4001,28993.75%
IYR220819P000970002022-08-15 9:58AM EDT97.000.060.000.120.00-389,50253.91%
IYR220819P000975002022-08-12 3:53PM EDT97.500.070.000.750.00-111281.25%
IYR220819P000980002022-08-17 3:29PM EDT98.000.100.000.010.00-319,62432.03%
IYR220819P000985002022-08-16 3:28PM EDT98.500.130.000.750.00-411967.77%
IYR220819P000990002022-08-18 2:37PM EDT99.000.040.000.07+0.02+100.00%38,68435.55%
IYR220819P000995002022-08-17 10:07AM EDT99.500.070.020.060.00-130728.91%
IYR220819P001000002022-08-18 2:41PM EDT100.000.080.050.08-0.05-38.46%441325.59%
IYR220819P001005002022-08-18 2:34PM EDT100.500.150.090.13-0.03-16.67%217723.44%
IYR220819P001010002022-08-18 3:40PM EDT101.000.190.180.25+0.03+18.75%2313823.15%
IYR220819P001015002022-08-17 3:59PM EDT101.500.270.350.440.00-236022.85%
IYR220819P001020002022-08-18 2:30PM EDT102.000.780.590.74+0.43+122.86%235323.93%
IYR220819P001030002022-08-18 2:44PM EDT103.001.541.391.59+0.44+40.00%11930.86%
IYR220819P001040002022-08-15 10:07AM EDT104.001.522.252.570.00-2441.60%
IYR220819P001050002022-08-17 3:56PM EDT105.002.703.303.500.00-161645.12%
IYR220819P001060002022-08-17 12:38PM EDT106.003.704.304.550.00-2260.94%
IYR220819P001070002022-07-20 12:15PM EDT107.0012.305.305.600.00-1054.30%
IYR220819P001080002022-08-08 2:10PM EDT108.008.706.206.600.00-1186.13%
IYR220819P001090002022-07-20 12:15PM EDT109.0014.306.907.800.00--0116.02%
IYR220819P001100002022-08-12 11:43AM EDT110.008.008.308.650.00-1083.98%
IYR220819P001150002022-07-20 12:15PM EDT115.0020.3013.3513.600.00--0121.09%