Italia markets closed
Dow Jones
39.344,79 -31,08 (-0,08%) Nasdaq
18.403,74 +50,98 (+0,28%) Nikkei 225
40.780,70 -131,67 (-0,32%) EUR/USD
1,0827 -0,0016 (-0,15%) Bitcoin EUR
52.289,87 +273,85 (+0,53%) CMC Crypto 200
1.207,05 +40,93 (+3,51%)
iShares MBS ETF (MBB)
NasdaqGM - NasdaqGM Prezzo in tempo reale. 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 | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240920C00087000 | 2024-02-16 4:24PM EDT | 87.00 | 6.10 | 5.80 | 6.20 | 0.00 | - | 2 | 2 | 17.80% |
| MBB240920C00088000 | 2024-02-16 3:11PM EDT | 88.00 | 5.23 | 4.90 | 5.30 | 0.00 | - | 2 | 1 | 16.54% |
| MBB240920C00089000 | 2024-02-16 3:10PM EDT | 89.00 | 4.50 | 4.20 | 4.50 | 0.00 | - | 6 | 3 | 15.82% |
| MBB240920C00090000 | 2024-02-20 12:10PM EDT | 90.00 | 3.93 | 3.60 | 3.90 | 0.00 | - | 4 | 7 | 16.13% |
| MBB240920C00091000 | 2024-05-22 2:45PM EDT | 91.00 | 1.89 | 2.35 | 2.50 | 0.00 | - | 11 | 53 | 11.08% |
| MBB240920C00092000 | 2024-06-12 9:43AM EDT | 92.00 | 1.89 | 1.35 | 1.50 | 0.00 | - | 10 | 28 | 8.39% |
| MBB240920C00093000 | 2024-07-08 2:05PM EDT | 93.00 | 0.90 | 0.85 | 0.95 | +0.35 | +63.64% | 33 | 43 | 7.83% |
| MBB240920C00094000 | 2024-05-22 2:45PM EDT | 94.00 | 0.61 | 0.70 | 0.85 | 0.00 | - | 11 | 87 | 9.45% |
| MBB240920C00095000 | 2024-06-12 10:59AM EDT | 95.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 11 | 7.23% |
| MBB240920C00096000 | 2024-07-01 9:30AM EDT | 96.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 5 | 13 | 8.23% |
| MBB240920C00097000 | 2024-03-11 3:15PM EDT | 97.00 | 0.58 | 0.10 | 0.25 | 0.00 | - | 2 | 16 | 9.62% |
| MBB240920C00098000 | 2024-02-15 4:30PM EDT | 98.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 12.62% |
| MBB240920C00105000 | 2024-06-07 12:09PM EDT | 105.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 97 | 97 | 19.12% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240920P00070000 | 2024-03-21 1:23PM EDT | 70.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 36.13% |
| MBB240920P00075000 | 2024-06-14 1:20PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 28.52% |
| MBB240920P00080000 | 2024-06-20 11:43AM EDT | 80.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 21.09% |
| MBB240920P00081000 | 2024-07-08 10:46AM EDT | 81.00 | 0.10 | 0.00 | 0.25 | -0.18 | -64.29% | 1 | 5 | 19.65% |
| MBB240920P00083000 | 2024-05-16 9:37AM EDT | 83.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 15 | 135 | 16.72% |
| MBB240920P00084000 | 2024-05-15 11:46AM EDT | 84.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5,000 | 4,500 | 15.26% |
| MBB240920P00085000 | 2024-05-15 12:14PM EDT | 85.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 20 | 20 | 13.77% |
| MBB240920P00086000 | 2024-07-08 2:13PM EDT | 86.00 | 0.10 | 0.10 | 0.25 | -0.10 | -50.00% | 100 | 100 | 12.28% |
| MBB240920P00087000 | 2024-05-30 11:54AM EDT | 87.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 200 | 200 | 10.77% |
| MBB240920P00088000 | 2024-07-08 2:05PM EDT | 88.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 1,217 | 6,662 | 9.22% |
| MBB240920P00089000 | 2024-07-08 12:56PM EDT | 89.00 | 0.20 | 0.15 | 0.30 | -0.15 | -42.86% | 10 | 25 | 8.13% |
| MBB240920P00090000 | 2024-07-08 2:05PM EDT | 90.00 | 0.30 | 0.25 | 0.40 | -0.35 | -53.85% | 347 | 7,736 | 7.23% |
| MBB240920P00092000 | 2024-06-14 9:35AM EDT | 92.00 | 0.93 | 0.80 | 0.95 | 0.00 | - | 10 | 10 | 6.29% |
| MBB240920P00093000 | 2024-05-22 3:19PM EDT | 93.00 | 2.30 | 1.35 | 1.50 | 0.00 | - | 1 | 2 | 6.29% |
© 2024 Yahoo. Tutti i diritti riservati.