Italia markets open in 4 hours 25 minutes
Dow Jones
39.169,52 +50,66 (+0,13%) Nasdaq
17.879,30 +146,70 (+0,83%) Nikkei 225
39.781,05 +149,99 (+0,38%) EUR/USD
1,0737 -0,0006 (-0,05%) Bitcoin EUR
58.668,13 -364,05 (-0,62%) CMC Crypto 200
1.345,23 +43,16 (+3,31%)
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEArca - NYSEArca Prezzo differito. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240719C00150000 | 2024-06-07 10:46AM EDT | 150.00 | 16.75 | 13.00 | 14.70 | 0.00 | - | 30 | 30 | 44.65% |
| RSP240719C00152000 | 2024-05-31 10:04AM EDT | 152.00 | 12.99 | 12.40 | 13.20 | 0.00 | - | 1 | 1 | 44.90% |
| RSP240719C00154000 | 2024-06-13 10:26AM EDT | 154.00 | 10.73 | 9.10 | 9.90 | 0.00 | - | 1 | 0 | 27.74% |
| RSP240719C00155000 | 2024-06-18 2:03PM EDT | 155.00 | 10.45 | 7.80 | 9.50 | 0.00 | - | - | 98 | 31.52% |
| RSP240719C00156000 | 2024-06-13 10:26AM EDT | 156.00 | 8.85 | 7.20 | 8.00 | 0.00 | - | 1 | 1 | 24.59% |
| RSP240719C00157000 | 2024-06-21 12:39PM EDT | 157.00 | 8.67 | 6.40 | 8.10 | 0.00 | - | 13 | 24 | 31.86% |
| RSP240719C00158000 | 2024-06-05 3:16PM EDT | 158.00 | 8.46 | 5.50 | 6.00 | 0.00 | - | - | 68 | 20.19% |
| RSP240719C00159000 | 2024-06-17 11:50AM EDT | 159.00 | 5.80 | 4.00 | 5.70 | 0.00 | - | 48 | 54 | 23.57% |
| RSP240719C00160000 | 2024-06-17 11:34AM EDT | 160.00 | 4.90 | 3.20 | 4.20 | 0.00 | - | 2 | 65 | 17.10% |
| RSP240719C00161000 | 2024-06-18 9:32AM EDT | 161.00 | 5.05 | 2.50 | 3.40 | 0.00 | - | 2 | 149 | 15.99% |
| RSP240719C00162000 | 2024-06-27 2:42PM EDT | 162.00 | 3.20 | 1.95 | 2.60 | 0.00 | - | 11 | 347 | 14.53% |
| RSP240719C00163000 | 2024-06-28 2:27PM EDT | 163.00 | 2.75 | 1.70 | 1.85 | 0.00 | - | 4 | 575 | 12.99% |
| RSP240719C00164000 | 2024-07-01 3:43PM EDT | 164.00 | 1.25 | 1.15 | 1.30 | -0.65 | -34.21% | 22 | 119 | 12.26% |
| RSP240719C00165000 | 2024-07-01 3:45PM EDT | 165.00 | 0.83 | 0.70 | 0.85 | -0.64 | -43.54% | 1,127 | 2,851 | 11.56% |
| RSP240719C00166000 | 2024-07-01 3:26PM EDT | 166.00 | 0.50 | 0.40 | 0.55 | -0.49 | -49.49% | 31 | 198 | 11.28% |
| RSP240719C00167000 | 2024-07-01 3:29PM EDT | 167.00 | 0.29 | 0.25 | 0.35 | -0.36 | -55.38% | 509 | 514 | 11.19% |
| RSP240719C00168000 | 2024-07-01 12:44PM EDT | 168.00 | 0.25 | 0.15 | 0.20 | -0.18 | -41.86% | 4 | 598 | 10.94% |
| RSP240719C00169000 | 2024-07-01 2:44PM EDT | 169.00 | 0.14 | 0.05 | 0.15 | -0.18 | -56.25% | 2 | 21 | 11.57% |
| RSP240719C00170000 | 2024-07-01 1:31PM EDT | 170.00 | 0.07 | 0.00 | 0.15 | -0.13 | -65.00% | 31 | 584 | 12.96% |
| RSP240719C00171000 | 2024-06-28 2:23PM EDT | 171.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 15 | 14.31% |
| RSP240719C00172000 | 2024-06-25 2:41PM EDT | 172.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 3 | 31 | 15.63% |
| RSP240719C00173000 | 2024-05-22 10:43AM EDT | 173.00 | 1.10 | 0.00 | 0.20 | 0.00 | - | - | 2 | 18.04% |
| RSP240719C00174000 | 2024-06-27 10:49AM EDT | 174.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 27.59% |
| RSP240719C00175000 | 2024-06-18 9:46AM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 200 | 208 | 29.20% |
| RSP240719C00176000 | 2024-06-13 1:37PM EDT | 176.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 30.74% |
| RSP240719C00177000 | 2024-06-05 10:56AM EDT | 177.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 32.28% |
| RSP240719C00178000 | 2024-05-21 10:09AM EDT | 178.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 1 | 33.79% |
| RSP240719C00179000 | 2024-05-21 1:48PM EDT | 179.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 30 | 35.25% |
| RSP240719C00180000 | 2024-05-20 9:30AM EDT | 180.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 36.72% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240719P00125000 | 2024-06-11 10:07AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 69.14% |
| RSP240719P00135000 | 2024-06-26 2:21PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 52.15% |
| RSP240719P00140000 | 2024-06-24 3:48PM EDT | 140.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | - | 11 | 43.16% |
| RSP240719P00145000 | 2024-05-30 3:04PM EDT | 145.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 42.43% |
| RSP240719P00147000 | 2024-06-27 9:39AM EDT | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| RSP240719P00150000 | 2024-06-27 9:39AM EDT | 150.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 2 | 1,471 | 33.13% |
| RSP240719P00153000 | 2024-06-03 9:51AM EDT | 153.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 0 | 27.44% |
| RSP240719P00154000 | 2024-05-29 1:02PM EDT | 154.00 | 0.80 | 0.10 | 0.20 | 0.00 | - | - | 1 | 17.48% |
| RSP240719P00155000 | 2024-06-28 3:53PM EDT | 155.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 2 | 231 | 15.92% |
| RSP240719P00156000 | 2024-07-01 2:12PM EDT | 156.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 2 | 315 | 15.21% |
| RSP240719P00157000 | 2024-07-01 11:44AM EDT | 157.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 2 | 313 | 14.26% |
| RSP240719P00158000 | 2024-06-28 3:16PM EDT | 158.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 146 | 13.16% |
| RSP240719P00159000 | 2024-06-28 3:56PM EDT | 159.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 2 | 256 | 12.38% |
| RSP240719P00160000 | 2024-07-01 3:48PM EDT | 160.00 | 0.55 | 0.45 | 0.60 | +0.08 | +17.02% | 12 | 2,777 | 11.74% |
| RSP240719P00161000 | 2024-06-24 2:28PM EDT | 161.00 | 0.58 | 0.60 | 0.75 | 0.00 | - | 11 | 104 | 10.67% |
| RSP240719P00162000 | 2024-07-01 2:50PM EDT | 162.00 | 1.00 | 0.85 | 1.05 | -0.05 | -4.76% | 6 | 1,617 | 10.25% |
| RSP240719P00163000 | 2024-07-01 3:17PM EDT | 163.00 | 1.40 | 1.25 | 1.40 | +0.35 | +33.33% | 123 | 259 | 9.52% |
| RSP240719P00164000 | 2024-07-01 1:15PM EDT | 164.00 | 1.80 | 1.70 | 1.90 | +0.40 | +28.57% | 17 | 401 | 9.03% |
| RSP240719P00165000 | 2024-07-01 11:19AM EDT | 165.00 | 2.50 | 2.30 | 2.50 | +0.44 | +21.36% | 3 | 3,821 | 8.33% |
| RSP240719P00166000 | 2024-06-25 12:18PM EDT | 166.00 | 2.60 | 2.90 | 3.30 | 0.00 | - | 9 | 739 | 8.30% |
| RSP240719P00167000 | 2024-06-21 9:44AM EDT | 167.00 | 3.50 | 2.70 | 4.50 | 0.00 | - | 1 | 53 | 12.28% |
| RSP240719P00168000 | 2024-06-12 10:51AM EDT | 168.00 | 3.40 | 4.60 | 5.60 | 0.00 | - | 12 | 29 | 15.14% |
| RSP240719P00169000 | 2024-05-22 1:37PM EDT | 169.00 | 3.30 | 3.90 | 4.60 | 0.00 | - | - | 6 | 0.00% |
| RSP240719P00170000 | 2024-06-03 2:00PM EDT | 170.00 | 6.00 | 6.60 | 8.20 | 0.00 | - | 1 | 0 | 24.68% |
© 2024 Yahoo. Tutti i diritti riservati.