Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.418,36 +1.300,61 (+2,16%)
Global X Lithium & Battery Tech ETF (LIT)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LIT250117C00025000 | 2023-11-22 2:59PM EDT | 25.00 | 25.02 | 23.30 | 28.00 | 0.00 | - | - | 4 | 116.60% |
| LIT250117C00030000 | 2024-03-01 11:50AM EDT | 30.00 | 18.50 | 14.30 | 19.00 | 0.00 | - | 1 | 0 | 74.63% |
| LIT250117C00035000 | 2024-04-25 12:28PM EDT | 35.00 | 9.20 | 11.30 | 14.30 | 0.00 | - | 1 | 9 | 59.45% |
| LIT250117C00040000 | 2024-05-03 9:31AM EDT | 40.00 | 8.60 | 7.80 | 10.10 | 0.00 | - | 1 | 82 | 48.96% |
| LIT250117C00045000 | 2024-05-09 2:46PM EDT | 45.00 | 5.70 | 4.70 | 5.90 | 0.00 | - | 31 | 392 | 37.13% |
| LIT250117C00046000 | 2024-05-15 2:07PM EDT | 46.00 | 4.40 | 4.20 | 5.00 | 0.00 | - | 5 | 61 | 34.09% |
| LIT250117C00047000 | 2024-04-22 2:28PM EDT | 47.00 | 3.10 | 3.70 | 4.50 | 0.00 | - | 8 | 15 | 33.58% |
| LIT250117C00048000 | 2024-03-05 10:30AM EDT | 48.00 | 4.37 | 4.80 | 5.20 | 0.00 | - | 1 | 15 | 40.88% |
| LIT250117C00049000 | 2024-05-14 2:40PM EDT | 49.00 | 3.50 | 3.10 | 3.60 | 0.00 | - | 1 | 67 | 32.63% |
| LIT250117C00050000 | 2024-05-17 11:53AM EDT | 50.00 | 3.09 | 2.85 | 3.20 | -0.01 | -0.32% | 10 | 548 | 32.19% |
| LIT250117C00051000 | 2024-05-15 3:34PM EDT | 51.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 20 | 46 | 45.17% |
| LIT250117C00052000 | 2024-05-14 2:41PM EDT | 52.00 | 2.47 | 0.00 | 3.10 | 0.00 | - | 1 | 82 | 35.63% |
| LIT250117C00053000 | 2024-05-09 1:06PM EDT | 53.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 49.23% |
| LIT250117C00054000 | 2024-02-29 10:30AM EDT | 54.00 | 2.55 | 2.40 | 2.95 | 0.00 | - | 1 | 18 | 38.29% |
| LIT250117C00055000 | 2024-05-17 2:02PM EDT | 55.00 | 1.50 | 1.40 | 1.80 | +0.06 | +4.17% | 3 | 173 | 31.40% |
| LIT250117C00056000 | 2024-04-12 12:32PM EDT | 56.00 | 1.75 | 0.00 | 1.70 | 0.00 | - | 1 | 28 | 32.13% |
| LIT250117C00057000 | 2024-05-02 2:52PM EDT | 57.00 | 1.45 | 0.00 | 2.00 | 0.00 | - | 1 | 6 | 36.06% |
| LIT250117C00058000 | 2024-05-01 3:09PM EDT | 58.00 | 1.10 | 0.95 | 1.50 | 0.00 | - | 1 | 7 | 33.34% |
| LIT250117C00059000 | 2024-01-17 4:47PM EDT | 59.00 | 1.69 | 0.90 | 1.50 | 0.00 | - | 2 | 2 | 34.69% |
| LIT250117C00060000 | 2024-05-09 9:41AM EDT | 60.00 | 0.77 | 0.00 | 1.20 | 0.00 | - | 1 | 387 | 33.23% |
| LIT250117C00061000 | 2024-02-21 10:30AM EDT | 61.00 | 0.40 | 0.85 | 2.90 | 0.00 | - | 5 | 203 | 48.78% |
| LIT250117C00062000 | 2024-05-01 9:30AM EDT | 62.00 | 0.50 | 0.20 | 0.95 | 0.00 | - | 2 | 27 | 33.06% |
| LIT250117C00063000 | 2024-03-04 10:38AM EDT | 63.00 | 1.55 | 0.95 | 1.50 | 0.00 | - | 1 | 46 | 39.71% |
| LIT250117C00064000 | 2024-04-18 3:23PM EDT | 64.00 | 0.50 | 0.00 | 1.15 | 0.00 | - | 1 | 19 | 37.43% |
| LIT250117C00065000 | 2024-04-17 12:49PM EDT | 65.00 | 0.61 | 0.00 | 2.00 | 0.00 | - | 3 | 78 | 46.56% |
| LIT250117C00066000 | 2024-04-15 12:08PM EDT | 66.00 | 0.62 | 0.00 | 1.40 | 0.00 | - | 3 | 16 | 42.14% |
| LIT250117C00067000 | 2024-01-22 2:49PM EDT | 67.00 | 0.90 | 0.15 | 0.75 | 0.00 | - | 13 | 13 | 35.94% |
| LIT250117C00068000 | 2024-04-25 9:40AM EDT | 68.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 27 | 51.25% |
| LIT250117C00069000 | 2024-04-12 11:08AM EDT | 69.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 1 | 10 | 37.16% |
| LIT250117C00070000 | 2024-04-19 12:33PM EDT | 70.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 61 | 34.23% |
| LIT250117C00071000 | 2024-01-09 4:57PM EDT | 71.00 | 0.75 | 0.10 | 0.45 | 0.00 | - | 2 | 15 | 35.08% |
| LIT250117C00072000 | 2024-05-06 3:59PM EDT | 72.00 | 0.42 | 0.00 | 3.00 | 0.00 | - | 11 | 10 | 62.62% |
| LIT250117C00073000 | 2024-04-29 9:40AM EDT | 73.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 56.37% |
| LIT250117C00074000 | 2024-04-11 12:42PM EDT | 74.00 | 0.30 | 0.00 | 3.00 | 0.00 | - | 1 | 13 | 51.05% |
| LIT250117C00075000 | 2024-04-18 11:13AM EDT | 75.00 | 0.05 | 0.00 | 2.95 | 0.00 | - | 1 | 132 | 51.69% |
| LIT250117C00076000 | 2024-05-14 11:26AM EDT | 76.00 | 1.44 | 0.00 | 2.95 | 0.00 | - | 5 | 10 | 52.56% |
| LIT250117C00077000 | 2024-04-19 2:36PM EDT | 77.00 | 0.20 | 0.00 | 2.95 | 0.00 | - | 1 | 6 | 53.43% |
| LIT250117C00078000 | 2024-05-14 11:26AM EDT | 78.00 | 2.95 | 0.00 | 2.95 | 0.00 | - | 5 | 129 | 54.27% |
| LIT250117C00079000 | 2024-05-14 11:26AM EDT | 79.00 | 0.01 | 0.00 | 2.95 | 0.00 | - | 5 | 8 | 55.10% |
| LIT250117C00080000 | 2024-03-08 10:58AM EDT | 80.00 | 0.45 | 0.10 | 0.30 | 0.00 | - | 10 | 45 | 38.67% |
| LIT250117C00081000 | 2023-12-11 2:51PM EDT | 81.00 | 0.37 | 0.00 | 2.45 | 0.00 | - | - | 1 | 53.88% |
| LIT250117C00082000 | 2023-04-14 9:30AM EDT | 82.00 | 3.60 | 2.80 | 3.50 | 0.00 | - | 3 | 0 | 73.24% |
| LIT250117C00083000 | 2023-11-20 11:50AM EDT | 83.00 | 0.55 | 0.05 | 0.50 | 0.00 | - | 1 | 6 | 44.87% |
| LIT250117C00084000 | 2023-06-12 9:30AM EDT | 84.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LIT250117C00085000 | 2024-01-12 10:57AM EDT | 85.00 | 0.50 | 0.00 | 4.90 | 0.00 | - | 2 | 160 | 69.58% |
| LIT250117C00086000 | 2023-11-14 1:10PM EDT | 86.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 1 | 24 | 45.85% |
| LIT250117C00087000 | 2024-04-12 9:30AM EDT | 87.00 | 0.15 | 0.00 | 2.90 | 0.00 | - | 2 | 10 | 60.94% |
| LIT250117C00088000 | 2024-04-12 9:30AM EDT | 88.00 | 0.15 | 0.00 | 2.95 | 0.00 | - | 3 | 8 | 61.94% |
| LIT250117C00089000 | 2024-02-15 11:58AM EDT | 89.00 | 2.17 | 2.45 | 0.35 | -0.33 | -13.20% | 1 | 1 | 61.77% |
| LIT250117C00090000 | 2024-03-15 3:54PM EDT | 90.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 10 | 117 | 54.49% |
| LIT250117C00095000 | 2024-04-01 9:40AM EDT | 95.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 5 | 6 | 53.17% |
| LIT250117C00100000 | 2024-04-05 2:52PM EDT | 100.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 1 | 73 | 61.18% |
| LIT250117C00105000 | 2024-03-22 9:30AM EDT | 105.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 5 | 7 | 55.76% |
| LIT250117C00110000 | 2024-03-20 9:30AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| LIT250117C00115000 | 2024-05-03 10:56AM EDT | 115.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 328 | 52.44% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LIT250117P00025000 | 2024-03-14 9:32AM EDT | 25.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 52.10% |
| LIT250117P00030000 | 2024-05-09 10:28AM EDT | 30.00 | 0.30 | 0.00 | 3.30 | 0.00 | - | 1 | 3 | 56.47% |
| LIT250117P00035000 | 2024-05-15 12:11PM EDT | 35.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 10 | 129 | 54.85% |
| LIT250117P00040000 | 2024-05-16 2:04PM EDT | 40.00 | 1.85 | 1.25 | 1.85 | 0.00 | - | 98 | 139 | 29.48% |
| LIT250117P00045000 | 2024-04-22 2:28PM EDT | 45.00 | 5.38 | 2.80 | 3.80 | 0.00 | - | 8 | 40 | 28.30% |
| LIT250117P00046000 | 2024-04-15 1:31PM EDT | 46.00 | 5.33 | 3.40 | 4.70 | 0.00 | - | 42 | 32 | 30.75% |
| LIT250117P00047000 | 2024-04-30 3:45PM EDT | 47.00 | 5.50 | 3.50 | 4.80 | 0.00 | - | 34 | 58 | 27.59% |
| LIT250117P00048000 | 2024-05-03 11:59AM EDT | 48.00 | 5.00 | 4.70 | 5.50 | 0.00 | - | 8 | 9 | 28.20% |
| LIT250117P00049000 | 2024-05-14 2:40PM EDT | 49.00 | 5.01 | 4.60 | 6.00 | 0.00 | - | 1 | 8 | 27.25% |
| LIT250117P00050000 | 2024-04-11 1:56PM EDT | 50.00 | 6.64 | 6.40 | 7.70 | 0.00 | - | 1 | 73 | 34.25% |
| LIT250117P00051000 | 2024-01-26 2:40PM EDT | 51.00 | 9.74 | 8.80 | 11.50 | 0.00 | - | 1 | 1 | 55.23% |
| LIT250117P00052000 | 2024-05-15 12:11PM EDT | 52.00 | 8.02 | 5.00 | 8.40 | 0.00 | - | 10 | 12 | 29.27% |
| LIT250117P00053000 | 2023-11-21 12:32PM EDT | 53.00 | 6.80 | 4.50 | 7.90 | 0.00 | - | - | 15 | 18.87% |
| LIT250117P00055000 | 2023-12-15 11:04AM EDT | 55.00 | 8.00 | 7.90 | 10.40 | 0.00 | - | 1 | 22 | 26.44% |
| LIT250117P00056000 | 2024-01-08 11:23AM EDT | 56.00 | 9.60 | 13.10 | 17.50 | 0.00 | - | 10 | 0 | 56.78% |
| LIT250117P00057000 | 2023-11-16 1:36PM EDT | 57.00 | 10.30 | 7.50 | 9.70 | 0.00 | - | 1 | 1 | 0.00% |
| LIT250117P00060000 | 2024-02-15 4:59PM EDT | 60.00 | 17.55 | 14.00 | 16.50 | 0.00 | - | 5 | 4 | 42.77% |
| LIT250117P00062000 | 2024-04-16 10:53AM EDT | 62.00 | 20.20 | 15.90 | 17.10 | 0.00 | - | 13 | 15 | 32.56% |
| LIT250117P00063000 | 2023-08-09 2:04PM EDT | 63.00 | 6.64 | 8.60 | 9.30 | 0.00 | - | 4 | 4 | 0.00% |
| LIT250117P00064000 | 2023-11-29 3:04PM EDT | 64.00 | 16.30 | 13.30 | 15.10 | 0.00 | - | 6 | 57 | 0.00% |
| LIT250117P00065000 | 2023-09-26 2:46PM EDT | 65.00 | 12.25 | 17.40 | 17.70 | 0.00 | - | 15 | 36 | 0.00% |
| LIT250117P00066000 | 2023-11-10 11:29AM EDT | 66.00 | 19.00 | 15.50 | 20.50 | 0.00 | - | 1 | 103 | 28.15% |
| LIT250117P00067000 | 2023-06-23 12:09PM EDT | 67.00 | 8.50 | 6.90 | 7.80 | 0.00 | - | 64 | 43 | 0.00% |
| LIT250117P00068000 | 2023-08-08 10:54AM EDT | 68.00 | 9.30 | 11.40 | 12.90 | 0.00 | - | 14 | 14 | 0.00% |
| LIT250117P00069000 | 2023-07-12 10:52AM EDT | 69.00 | 7.17 | 8.00 | 13.00 | 0.00 | - | 3 | 55 | 0.00% |
| LIT250117P00070000 | 2023-08-07 12:21PM EDT | 70.00 | 10.09 | 10.00 | 14.50 | 0.00 | - | 5 | 11 | 0.00% |
| LIT250117P00071000 | 2023-08-15 9:42AM EDT | 71.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| LIT250117P00072000 | 2023-07-14 3:46PM EDT | 72.00 | 8.40 | 10.00 | 15.00 | 0.00 | - | 7 | 30 | 0.00% |
| LIT250117P00073000 | 2023-05-10 12:29PM EDT | 73.00 | 13.78 | 11.40 | 12.20 | 0.00 | - | 5 | 5 | 0.00% |
| LIT250117P00075000 | 2023-09-08 11:25AM EDT | 75.00 | 18.50 | 20.00 | 25.00 | 0.00 | - | 24 | 0 | 0.00% |
| LIT250117P00100000 | 2022-12-06 11:44AM EDT | 100.00 | 33.37 | 39.00 | 44.00 | 0.00 | - | 8 | 0 | 0.00% |
| LIT250117P00105000 | 2022-10-24 3:55PM EDT | 105.00 | 38.32 | 34.50 | 39.50 | 0.00 | - | - | 8 | 0.00% |
| LIT250117P00110000 | 2022-10-13 3:33PM EDT | 110.00 | 43.42 | 34.00 | 36.10 | 0.00 | - | - | 0 | 0.00% |
| LIT250117P00115000 | 2023-01-06 2:23PM EDT | 115.00 | 54.47 | 42.00 | 47.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.