Italia markets open in 4 hours 8 minutes
Dow Jones
39.169,52 +50,66 (+0,13%) Nasdaq
17.879,30 +146,70 (+0,83%) Nikkei 225
39.780,58 +149,52 (+0,38%) EUR/USD
1,0738 -0,0005 (-0,04%) Bitcoin EUR
58.614,14 -355,68 (-0,60%) CMC Crypto 200
1.344,62 +42,54 (+3,27%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240816C00150000 | 2024-07-01 10:12AM EDT | 150.00 | 15.40 | 14.00 | 14.70 | -1.09 | -6.61% | 30 | 1 | 27.93% |
| RSP240816C00158000 | 2024-06-17 9:50AM EDT | 158.00 | 8.12 | 6.70 | 7.30 | 0.00 | - | - | 8 | 19.31% |
| RSP240816C00159000 | 2024-06-11 11:37AM EDT | 159.00 | 7.60 | 5.90 | 6.50 | 0.00 | - | - | 70 | 18.57% |
| RSP240816C00161000 | 2024-06-27 1:06PM EDT | 161.00 | 5.60 | 4.30 | 6.40 | 0.00 | - | 3 | 9 | 23.40% |
| RSP240816C00162000 | 2024-06-26 11:54AM EDT | 162.00 | 5.00 | 3.80 | 4.00 | 0.00 | - | 3 | 3 | 15.22% |
| RSP240816C00163000 | 2024-07-01 1:26PM EDT | 163.00 | 3.40 | 3.10 | 3.30 | -0.62 | -15.42% | 11 | 16 | 14.41% |
| RSP240816C00164000 | 2024-07-01 3:43PM EDT | 164.00 | 2.60 | 2.55 | 2.70 | -0.95 | -26.76% | 7 | 27 | 13.81% |
| RSP240816C00165000 | 2024-07-01 2:46PM EDT | 165.00 | 2.20 | 2.00 | 2.15 | -0.20 | -8.33% | 26 | 107 | 13.20% |
| RSP240816C00166000 | 2024-07-01 2:58PM EDT | 166.00 | 1.65 | 1.55 | 1.65 | -0.50 | -23.26% | 10 | 58 | 12.56% |
| RSP240816C00167000 | 2024-07-01 1:38PM EDT | 167.00 | 1.28 | 1.15 | 1.30 | -0.57 | -30.81% | 69 | 22 | 12.34% |
| RSP240816C00168000 | 2024-07-01 10:07AM EDT | 168.00 | 1.35 | 0.85 | 1.00 | 0.00 | - | 2 | 390 | 12.11% |
| RSP240816C00169000 | 2024-07-01 3:18PM EDT | 169.00 | 0.70 | 0.60 | 0.75 | -0.51 | -42.15% | 6 | 10 | 11.88% |
| RSP240816C00170000 | 2024-07-01 2:46PM EDT | 170.00 | 0.52 | 0.40 | 0.55 | -0.30 | -36.59% | 52 | 2,047 | 11.67% |
| RSP240816C00171000 | 2024-06-27 12:54PM EDT | 171.00 | 0.61 | 0.25 | 0.40 | 0.00 | - | 1 | 9 | 11.52% |
| RSP240816C00172000 | 2024-06-28 11:30AM EDT | 172.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 8 | 9 | 11.55% |
| RSP240816C00174000 | 2024-06-24 9:30AM EDT | 174.00 | 0.55 | 0.05 | 0.20 | 0.00 | - | 3 | 9 | 12.11% |
| RSP240816C00175000 | 2024-06-28 3:46PM EDT | 175.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 43 | 12.92% |
| RSP240816C00180000 | 2024-06-12 11:46AM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 35 | 22.96% |
| RSP240816C00182000 | 2024-06-26 10:58AM EDT | 182.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 24.73% |
| RSP240816C00183000 | 2024-06-25 9:51AM EDT | 183.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 25.60% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240816P00145000 | 2024-06-27 2:11PM EDT | 145.00 | 0.29 | 0.10 | 0.75 | 0.00 | - | - | 90 | 26.54% |
| RSP240816P00150000 | 2024-06-28 3:46PM EDT | 150.00 | 0.37 | 0.25 | 0.40 | 0.00 | - | 1 | 68 | 17.36% |
| RSP240816P00151000 | 2024-06-27 9:30AM EDT | 151.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | - | 5 | 16.31% |
| RSP240816P00152000 | 2024-07-01 3:25PM EDT | 152.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 1 | 80 | 15.75% |
| RSP240816P00153000 | 2024-06-27 3:15PM EDT | 153.00 | 0.47 | 0.40 | 0.50 | 0.00 | - | - | 1 | 15.11% |
| RSP240816P00154000 | 2024-07-01 3:21PM EDT | 154.00 | 0.50 | 0.45 | 0.55 | -0.38 | -43.18% | 3 | 2,201 | 14.41% |
| RSP240816P00155000 | 2024-07-01 2:00PM EDT | 155.00 | 0.60 | 0.55 | 0.65 | +0.05 | +9.09% | 2 | 43 | 14.00% |
| RSP240816P00156000 | 2024-06-28 2:22PM EDT | 156.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 2 | 3 | 13.48% |
| RSP240816P00158000 | 2024-07-01 10:29AM EDT | 158.00 | 0.90 | 0.85 | 0.95 | +0.11 | +13.92% | 100 | 361 | 12.07% |
| RSP240816P00159000 | 2024-07-01 12:51PM EDT | 159.00 | 1.12 | 1.00 | 1.25 | +0.05 | +4.67% | 130 | 13 | 12.25% |
| RSP240816P00160000 | 2024-07-01 10:34AM EDT | 160.00 | 1.19 | 1.15 | 1.35 | +0.14 | +13.33% | 2 | 3,931 | 11.19% |
| RSP240816P00161000 | 2024-07-01 10:34AM EDT | 161.00 | 1.55 | 1.35 | 2.15 | +0.20 | +14.81% | 1 | 4,421 | 13.20% |
| RSP240816P00162000 | 2024-07-01 11:32AM EDT | 162.00 | 1.80 | 1.70 | 2.05 | +0.10 | +5.88% | 51 | 73 | 10.85% |
| RSP240816P00163000 | 2024-07-01 3:25PM EDT | 163.00 | 2.20 | 2.00 | 2.30 | +0.12 | +5.77% | 7 | 61 | 9.86% |
| RSP240816P00164000 | 2024-07-01 11:55AM EDT | 164.00 | 2.50 | 2.40 | 2.70 | +0.20 | +8.70% | 55 | 76 | 9.22% |
| RSP240816P00165000 | 2024-07-01 10:34AM EDT | 165.00 | 2.92 | 2.75 | 4.80 | +0.04 | +1.39% | 1 | 429 | 15.87% |
| RSP240816P00166000 | 2024-06-28 10:00AM EDT | 166.00 | 2.77 | 3.50 | 3.80 | 0.00 | - | 3 | 63 | 8.16% |
| RSP240816P00167000 | 2024-06-28 2:09PM EDT | 167.00 | 3.70 | 4.20 | 4.50 | 0.00 | - | 1 | 21 | 7.68% |
| RSP240816P00168000 | 2024-06-25 12:01PM EDT | 168.00 | 4.40 | 4.90 | 5.40 | 0.00 | - | 8 | 6 | 8.09% |
| RSP240816P00169000 | 2024-06-25 11:54AM EDT | 169.00 | 5.00 | 4.90 | 7.00 | 0.00 | - | - | 2 | 13.09% |
© 2024 Yahoo. Tutti i diritti riservati.