Italia markets open in 6 hours 48 minutes

iShares U.S. Real Estate ETF (IYR)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
105,62-1,33 (-1,24%)
Alla chiusura: 04:00PM EST
105,22 -0,40 (-0,38%)
Dopo ore: 06:03PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IYR220121C000400002021-11-10 6:47AM EST40.0038.2069.0073.200.00--01,935.55%
IYR220121C000500002021-11-10 6:47AM EST50.0031.2958.9563.200.00-201,555.08%
IYR220121C000550002021-11-10 6:47AM EST55.0025.5753.9558.200.00-41311,397.66%
IYR220121C000600002021-12-17 3:22PM EST60.0051.4347.8549.750.00-441,030.08%
IYR220121C000650002021-11-10 6:47AM EST65.0039.8044.0048.100.00-101,121.29%
IYR220121C000700002022-01-13 3:56PM EST70.0040.250.000.000.00-600.00%
IYR220121C000750002022-01-04 2:46PM EST75.0040.3530.5031.850.00-1100429.69%
IYR220121C000790002021-11-10 6:47AM EST79.0019.7030.2534.050.00-20804.88%
IYR220121C000800002022-01-07 3:18PM EST80.0031.0525.5027.250.00-1100391.02%
IYR220121C000810002022-01-18 1:55PM EST81.0027.2524.4526.000.00-113357.03%
IYR220121C000820002021-11-10 6:47AM EST82.0024.0227.9530.450.00-11744.53%
IYR220121C000830002021-12-13 3:46PM EST83.0028.850.000.000.00-3300.00%
IYR220121C000840002021-11-10 6:47AM EST84.0023.1526.3528.050.00-400702.73%
IYR220121C000850002022-01-14 11:56AM EST85.0023.7020.5021.800.00-575295.31%
IYR220121C000860002021-11-10 6:47AM EST86.0020.5724.7025.900.00-11667.58%
IYR220121C000870002021-12-10 2:55PM EST87.0023.9923.7525.100.00-60654.49%
IYR220121C000880002021-12-10 2:37PM EST88.0023.0522.7524.050.00-500632.42%
IYR220121C000890002021-12-10 2:37PM EST89.0022.3521.7022.850.00-500604.69%
IYR220121C000900002022-01-20 3:31PM EST90.0016.5415.5016.45-1.29-7.23%31558211.13%
IYR220121C000910002021-12-10 2:33PM EST91.0020.3019.7020.850.00-1,7100564.26%
IYR220121C000920002022-01-19 3:08PM EST92.0015.9513.5014.800.00-16258208.79%
IYR220121C000930002021-12-10 12:52PM EST93.0018.1017.6018.950.00-2450523.83%
IYR220121C000940002021-12-10 3:54PM EST94.0017.1516.7517.900.00-3100506.25%
IYR220121C000950002021-12-29 11:31AM EST95.0011.8610.5011.60-8.14-40.70%336162.11%
IYR220121C000960002022-01-10 10:06AM EST96.0013.809.4510.750.00-11155.08%
IYR220121C000970002022-01-19 9:47AM EST97.0012.208.509.850.00-10149.41%
IYR220121C000980002021-12-15 2:52PM EST98.0012.8911.1511.750.00-13329.30%
IYR220121C000990002021-12-28 10:16AM EST99.0015.626.507.400.00-34105.08%
IYR220121C001000002022-01-19 9:30AM EST100.007.405.506.450.00-132595.31%
IYR220121C001010002021-12-29 10:56AM EST101.0013.874.505.400.00-1681.15%
IYR220121C001020002022-01-10 12:43PM EST102.007.553.554.300.00-21166.89%
IYR220121C001030002022-01-20 10:02AM EST103.005.032.633.30+0.02+0.40%402,29956.84%
IYR220121C001040002022-01-11 10:13AM EST104.007.001.672.810.00-83058.01%
IYR220121C001050002022-01-20 3:56PM EST105.001.000.951.02-1.50-60.00%2796730.18%
IYR220121C001060002022-01-20 3:56PM EST106.000.400.350.41-1.36-77.27%4156826.27%
IYR220121C001065002022-01-20 10:03AM EST106.501.670.160.25-0.94-36.02%501626.56%
IYR220121C001070002022-01-20 3:47PM EST107.000.230.080.11-2.31-90.94%5585824.41%
IYR220121C001075002022-01-20 10:40AM EST107.500.700.020.05-0.37-34.58%42024.22%
IYR220121C001080002022-01-20 2:12PM EST108.000.410.000.05-0.02-4.65%3623128.91%
IYR220121C001085002022-01-20 2:49PM EST108.500.100.000.04-0.08-44.44%6011231.84%
IYR220121C001090002022-01-20 3:46PM EST109.000.020.000.02-0.26-92.86%1871131.64%
IYR220121C001095002022-01-20 2:49PM EST109.500.010.000.02-0.06-85.71%52,61035.55%
IYR220121C001100002022-01-20 1:41PM EST110.000.020.000.03-0.03-60.00%114,75742.19%
IYR220121C001105002022-01-19 3:47PM EST110.500.020.000.030.00-6211746.09%
IYR220121C001110002022-01-19 3:49PM EST111.000.020.000.030.00-1138349.61%
IYR220121C001115002022-01-19 3:50PM EST111.500.020.000.030.00-511253.13%
IYR220121C001120002022-01-20 1:41PM EST112.000.010.000.03-0.01-50.00%234751.56%
IYR220121C001125002022-01-19 9:56AM EST112.500.010.000.010.00-66851.56%
IYR220121C001130002022-01-19 12:52PM EST113.000.010.000.010.00-11,86250.00%
IYR220121C001135002022-01-07 1:57PM EST113.500.560.000.030.00-66960.94%
IYR220121C001140002022-01-18 2:28PM EST114.000.020.000.010.00-11,68256.25%
IYR220121C001145002022-01-18 2:03PM EST114.500.030.000.030.00-29567.19%
IYR220121C001150002022-01-20 12:14PM EST115.000.020.000.030.00-299870.31%
IYR220121C001160002022-01-18 9:30AM EST116.000.030.000.030.00-12,22576.56%
IYR220121C001170002022-01-19 1:04PM EST117.000.010.000.030.00-135282.81%
IYR220121C001180002022-01-20 9:32AM EST118.000.060.000.03-0.03-33.33%2226989.06%
IYR220121C001190002022-01-06 9:59AM EST119.000.050.000.010.00-15884.38%
IYR220121C001200002022-01-20 9:32AM EST120.000.060.000.03+0.02+50.00%22673100.00%
IYR220121C001210002022-01-07 9:55AM EST121.000.080.000.030.00-38106.25%
IYR220121C001220002022-01-07 3:33PM EST122.000.010.000.980.00-44203.52%
IYR220121C001230002021-12-31 3:48PM EST123.000.080.000.030.00-28117.19%
IYR220121C001250002022-01-18 9:57AM EST125.000.010.000.010.00-1310112.50%
IYR220121C001300002021-12-03 9:30AM EST130.000.020.000.010.00-1148137.50%
IYR220121C001350002021-11-10 6:47AM EST135.000.040.001.940.00--2355.66%
IYR220121C001400002021-11-10 6:47AM EST140.000.010.000.410.00-23284.77%
IYR220121C001450002021-11-10 6:47AM EST145.000.010.001.180.00-10381.45%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IYR220121P000300002021-11-10 6:47AM EST30.000.020.000.050.00-20137881.25%
IYR220121P000350002021-11-10 6:47AM EST35.000.030.010.050.00-1694793.75%
IYR220121P000400002021-10-22 8:30AM EST40.000.030.000.050.00-250271687.50%
IYR220121P000450002021-11-10 6:47AM EST45.000.090.000.110.00-10665.63%
IYR220121P000500002021-12-08 10:14AM EST50.000.010.000.010.00-3880462.50%
IYR220121P000550002021-11-10 6:47AM EST55.000.090.000.180.00-984551.56%
IYR220121P000600002021-11-10 6:47AM EST60.000.040.000.130.00-573464.06%
IYR220121P000650002021-11-12 2:35PM EST65.000.070.001.760.00-3567635.94%
IYR220121P000700002021-12-02 10:08AM EST70.000.280.000.160.00-16660357.81%
IYR220121P000750002021-12-03 9:30AM EST75.000.190.000.160.00-103,076304.69%
IYR220121P000790002022-01-18 12:10PM EST79.000.010.000.090.00-325243.75%
IYR220121P000800002021-12-02 10:08AM EST80.000.430.000.160.00-16553253.13%
IYR220121P000810002021-11-10 6:47AM EST81.000.700.080.280.00-2121278.13%
IYR220121P000820002021-12-31 2:53PM EST82.000.020.000.060.00-545204.69%
IYR220121P000830002021-11-10 6:47AM EST83.000.630.090.390.00-2714270.31%
IYR220121P000840002021-11-10 6:47AM EST84.000.570.000.750.00-29284.38%
IYR220121P000850002022-01-05 12:18PM EST85.000.010.000.040.00-5816168.75%
IYR220121P000860002022-01-13 2:19PM EST86.000.040.000.100.00-118182.03%
IYR220121P000870002022-01-03 10:16AM EST87.000.030.000.000.00-1050.00%
IYR220121P000880002022-01-10 11:33AM EST88.000.090.000.000.00-1050.00%
IYR220121P000890002022-01-20 10:19AM EST89.000.010.000.030.00-8164132.81%
IYR220121P000900002021-12-31 3:50PM EST90.000.100.000.030.00-2818125.00%
IYR220121P000910002022-01-07 1:27PM EST91.000.040.000.030.00-116117.19%
IYR220121P000920002021-12-20 12:38PM EST92.000.230.000.030.00-423109.38%
IYR220121P000930002021-12-14 3:38PM EST93.000.300.000.110.00-20118121.88%
IYR220121P000940002022-01-18 9:32AM EST94.000.100.000.030.00-1011393.75%
IYR220121P000950002022-01-06 9:36AM EST95.000.670.000.040.00-239489.84%
IYR220121P000960002022-01-20 12:55PM EST96.000.010.000.03-0.05-83.33%160079.69%
IYR220121P000970002022-01-14 11:15AM EST97.000.080.000.030.00-1025671.88%
IYR220121P000980002022-01-12 2:20PM EST98.000.070.000.030.00-116964.06%
IYR220121P000990002022-01-18 11:38AM EST99.000.050.000.030.00-153256.25%
IYR220121P001000002022-01-19 12:16PM EST100.000.040.000.040.00-165250.78%
IYR220121P001010002022-01-19 3:45PM EST101.000.040.010.040.00-5137048.44%
IYR220121P001020002022-01-19 3:45PM EST102.000.040.020.060.00-4327342.97%
IYR220121P001030002022-01-20 3:42PM EST103.000.050.050.09-0.04-44.44%151,16736.72%
IYR220121P001040002022-01-20 3:25PM EST104.000.070.110.17-0.02-22.22%273,67332.03%
IYR220121P001050002022-01-20 3:48PM EST105.000.200.280.36+0.07+53.85%2,2774,22028.22%
IYR220121P001060002022-01-20 3:59PM EST106.000.670.690.76+0.36+116.13%25230,59524.90%
IYR220121P001065002022-01-20 3:07PM EST106.500.290.991.10+0.08+38.10%10118724.90%
IYR220121P001070002022-01-20 3:39PM EST107.000.951.381.54+0.25+35.71%2328,91427.93%
IYR220121P001075002022-01-20 2:47PM EST107.500.601.431.96-0.24-28.57%3524327.34%
IYR220121P001080002022-01-20 3:30PM EST108.001.501.812.47+0.47+45.63%2,37211,16033.40%
IYR220121P001085002022-01-20 1:41PM EST108.502.502.512.92+1.85+284.62%6126431.84%
IYR220121P001090002022-01-20 3:47PM EST109.002.763.153.40+1.50+119.05%12382432.03%
IYR220121P001095002022-01-20 1:03PM EST109.501.703.703.90+0.40+30.77%125435.55%
IYR220121P001100002022-01-20 3:25PM EST110.003.204.054.40+1.03+47.47%1761,72039.06%
IYR220121P001105002022-01-20 2:03PM EST110.503.154.554.95+0.54+20.69%3243453.91%
IYR220121P001110002022-01-19 2:13PM EST111.003.055.105.450.00-502,87958.01%
IYR220121P001115002022-01-19 10:53AM EST111.503.155.405.950.00-12,46462.11%
IYR220121P001120002022-01-18 1:01PM EST112.004.435.806.400.00-7894,68153.13%
IYR220121P001125002022-01-18 10:28AM EST112.503.456.157.000.00-112778.52%
IYR220121P001130002022-01-20 1:36PM EST113.005.236.257.45+0.72+15.96%11,08574.22%
IYR220121P001135002022-01-05 12:17PM EST113.501.486.858.050.00-717193.75%
IYR220121P001140002022-01-20 3:25PM EST114.007.207.308.45+2.42+50.63%161,26182.03%
IYR220121P001145002022-01-18 2:14PM EST114.506.827.759.00+0.64+10.36%79894.92%
IYR220121P001150002022-01-20 3:07PM EST115.007.908.259.45+1.64+26.20%13,24189.45%
IYR220121P001160002022-01-04 1:53PM EST116.002.089.0510.500.00-38107.03%
IYR220121P001170002022-01-10 2:23PM EST117.007.0910.1511.500.00-226114.45%
IYR220121P001180002021-12-17 1:57PM EST118.006.009.009.800.00-220.00%
IYR220121P001190002022-01-12 11:40AM EST119.008.0512.0513.450.00-13117.97%
IYR220121P001200002022-01-04 11:01AM EST120.004.4012.8514.500.00-123136.72%
IYR220121P001230002021-12-22 12:31PM EST123.0010.9015.9517.500.00-11157.81%
IYR220121P001250002021-11-10 6:47AM EST125.0017.1014.6515.050.00-1710.00%
IYR220121P001400002021-11-10 6:47AM EST140.0037.4028.7031.100.00--200.00%
IYR220121P001450002021-12-30 2:03PM EST145.0028.8138.2539.950.00-20378.71%