Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
52.422,94 -2,77 (-0,01%)
iShares MSCI USA Momentum Factor ETF (MTUM)
Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTUM240816C00125000 | 2024-05-13 1:06PM EDT | 125.00 | 60.50 | 68.50 | 69.50 | 0.00 | - | 1 | 1 | 0.00% |
| MTUM240816C00140000 | 2024-06-21 3:51PM EDT | 140.00 | 56.30 | 59.10 | 59.80 | 0.00 | - | 1 | 1 | 65.43% |
| MTUM240816C00148000 | 2024-05-20 2:08PM EDT | 148.00 | 42.57 | 51.80 | 52.50 | 0.00 | - | 21 | 22 | 65.39% |
| MTUM240816C00150000 | 2024-04-19 1:41PM EDT | 150.00 | 28.63 | 38.50 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTUM240816C00155000 | 2024-05-16 2:47PM EDT | 155.00 | 35.61 | 40.80 | 41.60 | 0.00 | - | 15 | 25 | 0.00% |
| MTUM240816C00157000 | 2024-06-05 12:34PM EDT | 157.00 | 33.60 | 42.30 | 43.00 | 0.00 | - | 2 | 3 | 53.53% |
| MTUM240816C00160000 | 2024-04-22 2:53PM EDT | 160.00 | 20.87 | 30.30 | 31.50 | 0.00 | - | 15 | 0 | 0.00% |
| MTUM240816C00161000 | 2024-01-02 10:59AM EDT | 161.00 | 5.90 | 12.10 | 16.00 | 0.00 | - | - | 1 | 0.00% |
| MTUM240816C00162000 | 2024-01-10 12:11PM EDT | 162.00 | 6.90 | 21.00 | 24.80 | 0.00 | - | - | 1 | 0.00% |
| MTUM240816C00164000 | 2024-02-15 10:59AM EDT | 164.00 | 21.40 | 22.90 | 25.40 | 0.00 | - | 10 | 19 | 0.00% |
| MTUM240816C00165000 | 2024-02-01 3:47PM EDT | 165.00 | 11.50 | 24.50 | 28.80 | 0.00 | - | 1 | 16 | 0.00% |
| MTUM240816C00170000 | 2024-03-04 11:21AM EDT | 170.00 | 24.40 | 21.20 | 25.50 | 0.00 | - | 1 | 4 | 0.00% |
| MTUM240816C00175000 | 2024-04-09 2:43PM EDT | 175.00 | 17.50 | 13.70 | 15.00 | 0.00 | - | 18 | 19 | 0.00% |
| MTUM240816C00179000 | 2024-04-15 1:19PM EDT | 179.00 | 13.00 | 14.10 | 15.10 | 0.00 | - | 3 | 3 | 0.00% |
| MTUM240816C00180000 | 2024-06-20 10:10AM EDT | 180.00 | 21.80 | 20.00 | 20.70 | 0.00 | - | 1 | 26 | 32.80% |
| MTUM240816C00181000 | 2024-05-30 3:49PM EDT | 181.00 | 10.20 | 16.00 | 16.60 | 0.00 | - | 4 | 0 | 0.00% |
| MTUM240816C00182000 | 2024-03-11 1:32PM EDT | 182.00 | 12.17 | 11.10 | 13.70 | 0.00 | - | 1 | 1 | 0.00% |
| MTUM240816C00185000 | 2024-05-17 9:59AM EDT | 185.00 | 9.00 | 13.00 | 13.60 | 0.00 | - | 1 | 6 | 8.20% |
| MTUM240816C00186000 | 2024-04-15 2:53PM EDT | 186.00 | 7.70 | 9.10 | 9.80 | 0.00 | - | - | 1 | 0.00% |
| MTUM240816C00187000 | 2024-03-11 10:13AM EDT | 187.00 | 8.13 | 9.00 | 10.20 | 0.00 | - | 3 | 4 | 0.00% |
| MTUM240816C00188000 | 2024-07-01 11:11AM EDT | 188.00 | 9.40 | 12.80 | 13.40 | 0.00 | - | 1 | 2 | 26.48% |
| MTUM240816C00189000 | 2024-04-11 2:07PM EDT | 189.00 | 9.35 | 5.00 | 6.20 | 0.00 | - | - | 7 | 0.00% |
| MTUM240816C00190000 | 2024-05-20 10:31AM EDT | 190.00 | 6.40 | 12.30 | 13.00 | 0.00 | - | 8 | 21 | 30.73% |
| MTUM240816C00191000 | 2024-06-06 10:36AM EDT | 191.00 | 6.10 | 10.40 | 10.80 | 0.00 | - | 1 | 8 | 24.15% |
| MTUM240816C00193000 | 2024-06-27 9:38AM EDT | 193.00 | 7.20 | 8.80 | 9.30 | 0.00 | - | 5 | 39 | 23.31% |
| MTUM240816C00194000 | 2024-06-06 12:51PM EDT | 194.00 | 3.80 | 8.10 | 8.50 | 0.00 | - | 5 | 39 | 22.57% |
| MTUM240816C00195000 | 2024-06-06 10:37AM EDT | 195.00 | 4.10 | 7.40 | 7.80 | 0.00 | - | 1 | 19 | 22.16% |
| MTUM240816C00196000 | 2024-04-15 2:12PM EDT | 196.00 | 3.90 | 3.80 | 4.50 | 0.00 | - | - | 1 | 11.48% |
| MTUM240816C00197000 | 2024-05-24 1:26PM EDT | 197.00 | 3.80 | 5.20 | 5.80 | 0.00 | - | 23 | 24 | 18.77% |
| MTUM240816C00198000 | 2024-05-20 1:59PM EDT | 198.00 | 3.00 | 6.70 | 7.20 | 0.00 | - | 1 | 9 | 26.03% |
| MTUM240816C00199000 | 2024-05-29 2:45PM EDT | 199.00 | 2.75 | 3.30 | 3.80 | 0.00 | - | 8 | 9 | 15.05% |
| MTUM240816C00200000 | 2024-06-12 11:00AM EDT | 200.00 | 3.05 | 4.30 | 4.70 | 0.00 | - | 1 | 37 | 20.17% |
| MTUM240816C00205000 | 2024-06-28 11:29AM EDT | 205.00 | 1.70 | 2.15 | 2.60 | 0.00 | - | 1 | 1 | 19.23% |
| MTUM240816C00210000 | 2024-06-17 2:31PM EDT | 210.00 | 1.55 | 0.85 | 1.20 | 0.00 | - | - | 2 | 18.12% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTUM240816P00153000 | 2024-05-16 2:47PM EDT | 153.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 50.00% |
| MTUM240816P00155000 | 2024-01-19 3:06PM EDT | 155.00 | 2.59 | 0.20 | 5.00 | 0.00 | - | 10 | 10 | 66.42% |
| MTUM240816P00157000 | 2023-12-29 3:24PM EDT | 157.00 | 5.53 | 1.40 | 4.40 | 0.00 | - | 3 | 3 | 66.19% |
| MTUM240816P00160000 | 2024-06-24 9:42AM EDT | 160.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 204 | 42.97% |
| MTUM240816P00164000 | 2024-01-19 3:06PM EDT | 164.00 | 5.59 | 1.00 | 5.60 | 0.00 | - | 10 | 10 | 59.99% |
| MTUM240816P00166000 | 2024-03-08 1:33PM EDT | 166.00 | 2.85 | 1.35 | 3.20 | 0.00 | - | 5 | 5 | 50.46% |
| MTUM240816P00169000 | 2024-04-24 3:15PM EDT | 169.00 | 4.00 | 0.55 | 1.30 | 0.00 | - | - | 20 | 39.44% |
| MTUM240816P00170000 | 2024-06-12 9:30AM EDT | 170.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 751 | 33.15% |
| MTUM240816P00171000 | 2024-04-09 2:06PM EDT | 171.00 | 4.00 | 1.70 | 2.75 | 0.00 | - | - | 7 | 47.61% |
| MTUM240816P00172000 | 2024-06-03 1:12PM EDT | 172.00 | 2.05 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 28.98% |
| MTUM240816P00174000 | 2024-03-14 3:46PM EDT | 174.00 | 3.70 | 4.00 | 7.00 | 0.00 | - | 2 | 0 | 58.89% |
| MTUM240816P00175000 | 2024-06-24 3:51PM EDT | 175.00 | 0.85 | 0.15 | 0.60 | 0.00 | - | 14 | 14 | 26.76% |
| MTUM240816P00177000 | 2024-06-14 2:34PM EDT | 177.00 | 0.96 | 0.20 | 0.65 | 0.00 | - | 1 | 1 | 25.42% |
| MTUM240816P00178000 | 2024-05-30 3:59PM EDT | 178.00 | 2.70 | 0.60 | 1.00 | 0.00 | - | 10 | 20 | 27.53% |
| MTUM240816P00179000 | 2024-07-02 10:49AM EDT | 179.00 | 0.81 | 0.25 | 0.70 | 0.00 | - | 1,200 | 1,201 | 23.98% |
| MTUM240816P00180000 | 2024-06-27 1:38PM EDT | 180.00 | 1.00 | 0.45 | 0.80 | 0.00 | - | 1 | 5 | 23.88% |
| MTUM240816P00183000 | 2024-05-16 1:57PM EDT | 183.00 | 3.60 | 1.50 | 1.95 | 0.00 | - | 1 | 1 | 28.33% |
| MTUM240816P00184000 | 2024-06-12 3:47PM EDT | 184.00 | 2.20 | 0.65 | 1.05 | 0.00 | - | - | 3 | 21.68% |
| MTUM240816P00185000 | 2024-07-05 3:08PM EDT | 185.00 | 1.00 | 0.85 | 1.05 | -0.05 | -4.76% | 2,001 | 2,644 | 20.62% |
| MTUM240816P00186000 | 2024-07-02 1:03PM EDT | 186.00 | 1.60 | 0.90 | 1.25 | 0.00 | - | 1 | 41 | 20.80% |
| MTUM240816P00187000 | 2024-07-05 12:36PM EDT | 187.00 | 1.15 | 1.05 | 1.35 | -0.75 | -39.47% | 4,004 | 6,688 | 20.26% |
| MTUM240816P00188000 | 2024-07-05 9:40AM EDT | 188.00 | 1.22 | 1.05 | 1.45 | -1.73 | -58.64% | 2 | 18 | 19.68% |
| MTUM240816P00189000 | 2024-07-05 11:39AM EDT | 189.00 | 1.52 | 1.30 | 1.60 | -5.08 | -76.97% | 3,500 | 5 | 19.30% |
| MTUM240816P00190000 | 2024-07-02 1:03PM EDT | 190.00 | 2.42 | 1.45 | 1.75 | 0.00 | - | 1 | 45 | 18.84% |
| MTUM240816P00192000 | 2024-05-17 1:08PM EDT | 192.00 | 7.80 | 3.60 | 4.00 | 0.00 | - | 11 | 11 | 26.03% |
| MTUM240816P00194000 | 2024-06-13 10:10AM EDT | 194.00 | 4.40 | 2.25 | 2.65 | 0.00 | - | 7 | 7 | 17.47% |
| MTUM240816P00195000 | 2024-06-27 1:38PM EDT | 195.00 | 4.48 | 2.55 | 2.95 | 0.00 | - | 1 | 65 | 17.18% |
| MTUM240816P00200000 | 2024-06-20 1:01PM EDT | 200.00 | 6.30 | 4.50 | 5.00 | 0.00 | - | - | 0 | 15.99% |
© 2024 Yahoo. Tutti i diritti riservati.