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
52.425,79 -230,01 (-0,44%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTUM240719C00150000 | 2024-05-16 12:16PM EDT | 150.00 | 40.26 | 45.10 | 45.80 | 0.00 | - | - | 2 | 0.00% |
| MTUM240719C00172000 | 2024-05-28 3:06PM EDT | 172.00 | 20.50 | 23.30 | 24.00 | 0.00 | - | 40 | 40 | 0.00% |
| MTUM240719C00176000 | 2024-05-28 3:56PM EDT | 176.00 | 17.30 | 19.30 | 20.00 | 0.00 | - | 1 | 6 | 0.00% |
| MTUM240719C00178000 | 2024-06-10 1:46PM EDT | 178.00 | 14.80 | 20.70 | 21.40 | 0.00 | - | 1 | 1 | 46.05% |
| MTUM240719C00179000 | 2024-05-28 3:25PM EDT | 179.00 | 14.40 | 16.50 | 17.10 | 0.00 | - | 1 | 4 | 0.00% |
| MTUM240719C00180000 | 2024-07-03 12:32PM EDT | 180.00 | 18.42 | 18.70 | 19.40 | 0.00 | - | 100 | 104 | 42.53% |
| MTUM240719C00181000 | 2024-06-07 3:23PM EDT | 181.00 | 10.40 | 17.80 | 18.40 | 0.00 | - | 1 | 38 | 40.77% |
| MTUM240719C00182000 | 2024-05-29 1:50PM EDT | 182.00 | 11.20 | 13.40 | 14.00 | 0.00 | - | 3 | 37 | 0.00% |
| MTUM240719C00183000 | 2024-05-29 10:52AM EDT | 183.00 | 10.80 | 12.80 | 13.50 | 0.00 | - | 6 | 45 | 0.00% |
| MTUM240719C00184000 | 2024-05-29 1:52PM EDT | 184.00 | 9.70 | 11.60 | 12.30 | 0.00 | - | 3 | 34 | 0.00% |
| MTUM240719C00185000 | 2024-05-31 3:50PM EDT | 185.00 | 5.43 | 10.70 | 11.20 | 0.00 | - | 1 | 22 | 0.00% |
| MTUM240719C00186000 | 2024-05-29 10:52AM EDT | 186.00 | 8.40 | 10.10 | 10.70 | 0.00 | - | 1 | 22 | 0.00% |
| MTUM240719C00187000 | 2024-05-23 2:39PM EDT | 187.00 | 6.40 | 10.00 | 10.60 | 0.00 | - | - | 25 | 0.00% |
| MTUM240719C00188000 | 2024-06-10 3:14PM EDT | 188.00 | 6.80 | 10.90 | 11.60 | 0.00 | - | 4 | 24 | 30.45% |
| MTUM240719C00189000 | 2024-06-20 11:47AM EDT | 189.00 | 11.65 | 10.00 | 10.60 | 0.00 | - | 1 | 8 | 28.52% |
| MTUM240719C00190000 | 2024-07-03 12:32PM EDT | 190.00 | 8.87 | 9.10 | 9.60 | 0.00 | - | 100 | 100 | 26.56% |
| MTUM240719C00191000 | 2024-06-20 12:29PM EDT | 191.00 | 8.75 | 8.20 | 8.80 | 0.00 | - | - | 5 | 26.47% |
| MTUM240719C00192000 | 2024-06-06 12:54PM EDT | 192.00 | 3.20 | 7.30 | 7.90 | 0.00 | - | - | 4 | 25.24% |
| MTUM240719C00193000 | 2024-06-17 2:23PM EDT | 193.00 | 7.38 | 6.40 | 7.00 | 0.00 | - | 1 | 10 | 23.89% |
| MTUM240719C00194000 | 2024-05-28 3:25PM EDT | 194.00 | 3.60 | 3.80 | 4.30 | 0.00 | - | 3 | 3 | 0.00% |
| MTUM240719C00195000 | 2024-07-05 9:50AM EDT | 195.00 | 4.60 | 4.90 | 5.20 | +1.09 | +31.05% | 3 | 4 | 20.78% |
| MTUM240719C00196000 | 2024-06-21 11:41AM EDT | 196.00 | 3.85 | 4.10 | 4.50 | 0.00 | - | 1 | 5 | 20.40% |
| MTUM240719C00197000 | 2024-07-05 12:32PM EDT | 197.00 | 3.61 | 3.40 | 3.80 | +0.82 | +29.39% | 1 | 8 | 19.72% |
| MTUM240719C00198000 | 2024-07-05 2:25PM EDT | 198.00 | 3.01 | 2.80 | 3.20 | +0.71 | +30.87% | 1 | 7 | 19.40% |
| MTUM240719C00200000 | 2024-07-05 2:02PM EDT | 200.00 | 1.95 | 1.80 | 2.10 | +0.46 | +30.87% | 1 | 9 | 18.31% |
| MTUM240719C00205000 | 2024-07-05 9:50AM EDT | 205.00 | 0.45 | 0.30 | 0.65 | +0.25 | +125.00% | 3 | 313 | 18.04% |
| MTUM240719C00210000 | 2024-07-05 1:03PM EDT | 210.00 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 1 | 1 | 20.26% |
| MTUM240719C00240000 | 2024-06-03 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MTUM240719C00250000 | 2024-06-03 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTUM240719P00135000 | 2024-06-24 3:59PM EDT | 135.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 99 | 93.95% |
| MTUM240719P00140000 | 2024-06-24 3:48PM EDT | 140.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 9 | 85.94% |
| MTUM240719P00165000 | 2024-05-30 3:49PM EDT | 165.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 50.78% |
| MTUM240719P00173000 | 2024-06-04 12:05PM EDT | 173.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 53.71% |
| MTUM240719P00175000 | 2024-06-24 3:28PM EDT | 175.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 1,200 | 1,202 | 42.09% |
| MTUM240719P00176000 | 2024-05-28 9:46AM EDT | 176.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 12.50% |
| MTUM240719P00177000 | 2024-06-25 11:13AM EDT | 177.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 46.83% |
| MTUM240719P00178000 | 2024-06-24 3:28PM EDT | 178.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2,800 | 2,800 | 38.62% |
| MTUM240719P00180000 | 2024-06-11 1:15PM EDT | 180.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 41.65% |
| MTUM240719P00181000 | 2024-06-24 3:43PM EDT | 181.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 2,601 | 5,526 | 34.91% |
| MTUM240719P00182000 | 2024-06-24 12:57PM EDT | 182.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 1,000 | 1,000 | 38.16% |
| MTUM240719P00184000 | 2024-07-02 3:41PM EDT | 184.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1,203 | 4,068 | 32.50% |
| MTUM240719P00185000 | 2024-06-26 1:39PM EDT | 185.00 | 0.65 | 0.00 | 0.40 | 0.00 | - | 394 | 118 | 27.64% |
| MTUM240719P00186000 | 2024-07-03 12:39PM EDT | 186.00 | 0.34 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 24.22% |
| MTUM240719P00187000 | 2024-07-03 9:34AM EDT | 187.00 | 0.36 | 0.00 | 0.45 | 0.00 | - | 5 | 4,006 | 25.20% |
| MTUM240719P00189000 | 2024-07-03 10:34AM EDT | 189.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 2 | 9 | 22.56% |
| MTUM240719P00190000 | 2024-07-01 1:17PM EDT | 190.00 | 1.30 | 0.15 | 0.60 | 0.00 | - | 2 | 22 | 22.10% |
| MTUM240719P00191000 | 2024-07-02 11:32AM EDT | 191.00 | 1.14 | 0.25 | 0.55 | 0.00 | - | 10 | 19 | 19.70% |
| MTUM240719P00192000 | 2024-07-01 11:08AM EDT | 192.00 | 1.95 | 0.35 | 0.70 | 0.00 | - | 5 | 1,000 | 19.51% |
| MTUM240719P00194000 | 2024-07-02 11:32AM EDT | 194.00 | 2.03 | 0.70 | 1.00 | 0.00 | - | 10 | 10 | 18.24% |
| MTUM240719P00195000 | 2024-07-05 11:46AM EDT | 195.00 | 1.15 | 0.90 | 1.20 | -0.25 | -17.86% | 5 | 12 | 17.63% |
| MTUM240719P00197000 | 2024-06-24 2:31PM EDT | 197.00 | 5.10 | 1.40 | 1.75 | 0.00 | - | 1 | 503 | 16.55% |
| MTUM240719P00200000 | 2024-07-05 11:58AM EDT | 200.00 | 3.25 | 2.85 | 3.10 | -0.20 | -5.80% | 8 | 79 | 15.52% |
| MTUM240719P00205000 | 2024-06-28 10:23AM EDT | 205.00 | 7.95 | 6.30 | 6.90 | 0.00 | - | 1 | 14 | 16.36% |
| MTUM240719P00210000 | 2024-06-10 3:14PM EDT | 210.00 | 18.80 | 11.00 | 11.80 | 0.00 | - | 2 | 4 | 22.63% |
© 2024 Yahoo. Tutti i diritti riservati.