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
58.621,90 -338,20 (-0,57%) 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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP241220C00100000 | 2024-05-28 11:03AM EDT | 100.00 | 67.50 | 65.10 | 67.50 | 0.00 | - | 2 | 1 | 62.02% |
| RSP241220C00120000 | 2024-06-20 10:21AM EDT | 120.00 | 47.99 | 44.70 | 46.50 | 0.00 | - | 1 | 1 | 44.61% |
| RSP241220C00138000 | 2024-06-24 10:39AM EDT | 138.00 | 32.40 | 27.70 | 29.20 | 0.00 | - | - | 1 | 31.96% |
| RSP241220C00146000 | 2024-06-21 3:39PM EDT | 146.00 | 23.35 | 20.50 | 22.00 | 0.00 | - | 1 | 1 | 27.50% |
| RSP241220C00147000 | 2024-06-21 9:30AM EDT | 147.00 | 22.95 | 19.70 | 21.20 | 0.00 | - | 1 | 1 | 27.17% |
| RSP241220C00149000 | 2024-05-22 3:58PM EDT | 149.00 | 22.99 | 20.00 | 22.00 | 0.00 | - | - | 13 | 32.68% |
| RSP241220C00150000 | 2024-06-20 12:46PM EDT | 150.00 | 19.70 | 17.20 | 18.40 | 0.00 | - | 3 | 19 | 25.01% |
| RSP241220C00155000 | 2024-06-26 11:51AM EDT | 155.00 | 15.10 | 13.00 | 14.30 | 0.00 | - | 11 | 15 | 22.57% |
| RSP241220C00156000 | 2024-06-24 10:07AM EDT | 156.00 | 16.20 | 11.10 | 14.30 | 0.00 | - | - | 3 | 23.97% |
| RSP241220C00158000 | 2024-06-25 9:53AM EDT | 158.00 | 13.90 | 11.10 | 11.70 | 0.00 | - | - | 1 | 20.51% |
| RSP241220C00159000 | 2024-06-24 10:47AM EDT | 159.00 | 14.10 | 10.30 | 11.00 | 0.00 | - | 5 | 75 | 20.16% |
| RSP241220C00160000 | 2024-06-28 9:35AM EDT | 160.00 | 11.90 | 9.60 | 10.30 | 0.00 | - | 1 | 82 | 19.78% |
| RSP241220C00161000 | 2024-06-26 2:10PM EDT | 161.00 | 10.20 | 8.90 | 9.50 | 0.00 | - | 1 | 2 | 19.14% |
| RSP241220C00162000 | 2024-06-27 11:56AM EDT | 162.00 | 9.50 | 8.30 | 8.80 | 0.00 | - | 1 | 2 | 18.70% |
| RSP241220C00163000 | 2024-07-01 3:25PM EDT | 163.00 | 8.00 | 7.90 | 8.10 | -0.80 | -9.09% | 50 | 36 | 18.21% |
| RSP241220C00164000 | 2024-07-01 3:27PM EDT | 164.00 | 7.33 | 7.00 | 7.50 | -0.77 | -9.51% | 15 | 29 | 17.90% |
| RSP241220C00165000 | 2024-06-25 11:50AM EDT | 165.00 | 8.00 | 6.50 | 6.90 | -0.20 | -2.44% | 15 | 92 | 17.56% |
| RSP241220C00166000 | 2024-06-28 10:09AM EDT | 166.00 | 7.50 | 5.90 | 6.30 | 0.00 | - | 6 | 14 | 17.16% |
| RSP241220C00167000 | 2024-06-24 10:41AM EDT | 167.00 | 8.16 | 5.40 | 5.70 | 0.00 | - | 4 | 12 | 16.72% |
| RSP241220C00168000 | 2024-07-01 1:44PM EDT | 168.00 | 5.00 | 4.80 | 5.10 | -0.80 | -13.79% | 38 | 14 | 16.22% |
| RSP241220C00169000 | 2024-07-01 3:27PM EDT | 169.00 | 4.41 | 4.40 | 4.60 | -0.69 | -13.53% | 29 | 74 | 15.90% |
| RSP241220C00170000 | 2024-07-01 3:36PM EDT | 170.00 | 4.02 | 3.90 | 4.10 | -0.68 | -14.47% | 1 | 121 | 15.52% |
| RSP241220C00171000 | 2024-07-01 1:36PM EDT | 171.00 | 3.60 | 1.90 | 3.70 | -0.60 | -14.29% | 3 | 30 | 15.31% |
| RSP241220C00172000 | 2024-06-25 11:52AM EDT | 172.00 | 4.30 | 3.00 | 3.30 | 0.00 | - | 6 | 42 | 15.05% |
| RSP241220C00173000 | 2024-06-28 2:21PM EDT | 173.00 | 3.40 | 2.70 | 2.90 | 0.00 | - | 4 | 28 | 14.73% |
| RSP241220C00174000 | 2024-06-26 12:33PM EDT | 174.00 | 3.00 | 2.35 | 2.55 | 0.00 | - | 2 | 149 | 14.46% |
| RSP241220C00175000 | 2024-06-28 2:14PM EDT | 175.00 | 2.70 | 2.05 | 2.25 | 0.00 | - | 10 | 71 | 14.26% |
| RSP241220C00176000 | 2024-06-28 2:12PM EDT | 176.00 | 2.40 | 1.75 | 2.00 | 0.00 | - | 10 | 54 | 14.14% |
| RSP241220C00177000 | 2024-06-24 1:34PM EDT | 177.00 | 3.00 | 1.30 | 1.85 | 0.00 | - | 1 | 15 | 14.28% |
| RSP241220C00178000 | 2024-06-24 1:57PM EDT | 178.00 | 2.70 | 1.30 | 1.60 | 0.00 | - | 1 | 7 | 14.05% |
| RSP241220C00179000 | 2024-06-24 10:41AM EDT | 179.00 | 2.40 | 1.10 | 1.40 | 0.00 | - | 1 | 6 | 13.90% |
| RSP241220C00180000 | 2024-07-01 10:00AM EDT | 180.00 | 1.52 | 0.95 | 1.20 | +0.22 | +16.92% | 14 | 849 | 13.70% |
| RSP241220C00183000 | 2024-05-20 11:39AM EDT | 183.00 | 2.55 | 1.05 | 1.50 | 0.00 | - | - | 10 | 16.30% |
| RSP241220C00185000 | 2024-07-01 10:02AM EDT | 185.00 | 0.85 | 0.40 | 0.70 | 0.00 | - | 16 | 328 | 13.86% |
| RSP241220C00186000 | 2024-04-22 1:50PM EDT | 186.00 | 1.57 | 1.35 | 1.65 | 0.00 | - | - | 1 | 18.32% |
| RSP241220C00190000 | 2024-06-28 3:47PM EDT | 190.00 | 0.55 | 0.15 | 0.45 | +0.16 | +41.03% | 32 | 59 | 14.39% |
| RSP241220C00191000 | 2024-06-24 12:07PM EDT | 191.00 | 0.75 | 0.15 | 0.40 | 0.00 | - | - | 1 | 14.41% |
| RSP241220C00195000 | 2024-05-16 9:30AM EDT | 195.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 3 | 18.19% |
| RSP241220C00199000 | 2024-04-24 9:30AM EDT | 199.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | - | 1 | 18.74% |
| RSP241220C00200000 | 2024-04-23 3:34PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP241220P00105000 | 2024-06-14 9:30AM EDT | 105.00 | 0.25 | 0.10 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RSP241220P00110000 | 2024-06-20 9:30AM EDT | 110.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 35.68% |
| RSP241220P00111000 | 2024-06-20 9:30AM EDT | 111.00 | 0.30 | 0.15 | 0.75 | 0.00 | - | 1 | 2 | 35.00% |
| RSP241220P00112000 | 2024-06-20 9:30AM EDT | 112.00 | 0.30 | 0.15 | 0.95 | 0.00 | - | - | 1 | 36.13% |
| RSP241220P00114000 | 2024-06-20 9:30AM EDT | 114.00 | 0.35 | 0.15 | 0.95 | 0.00 | - | - | 1 | 34.73% |
| RSP241220P00115000 | 2024-06-20 9:30AM EDT | 115.00 | 0.35 | 0.15 | 0.95 | 0.00 | - | 2 | 2 | 34.03% |
| RSP241220P00118000 | 2024-04-19 10:47AM EDT | 118.00 | 1.00 | 0.10 | 0.85 | 0.00 | - | 5 | 5 | 31.18% |
| RSP241220P00124000 | 2024-06-28 9:43AM EDT | 124.00 | 0.59 | 0.20 | 0.85 | 0.00 | - | 1 | 1 | 27.25% |
| RSP241220P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 0.75 | 0.35 | 0.85 | 0.00 | - | - | 10 | 26.61% |
| RSP241220P00129000 | 2024-06-24 3:33PM EDT | 129.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | - | 6 | 22.61% |
| RSP241220P00130000 | 2024-06-27 9:36AM EDT | 130.00 | 0.70 | 0.25 | 0.70 | 0.00 | - | - | 3 | 22.39% |
| RSP241220P00135000 | 2024-06-14 11:31AM EDT | 135.00 | 0.72 | 0.65 | 0.90 | 0.00 | - | 5 | 18 | 20.64% |
| RSP241220P00136000 | 2024-06-26 1:33PM EDT | 136.00 | 0.86 | 0.70 | 0.90 | 0.00 | - | - | 1 | 20.02% |
| RSP241220P00140000 | 2024-07-01 10:23AM EDT | 140.00 | 0.95 | 0.85 | 1.10 | +0.25 | +35.71% | 4 | 153 | 18.58% |
| RSP241220P00141000 | 2024-06-26 11:44AM EDT | 141.00 | 1.17 | 0.90 | 1.20 | 0.00 | - | - | 714 | 18.41% |
| RSP241220P00142000 | 2024-05-31 2:17PM EDT | 142.00 | 1.50 | 0.60 | 1.25 | 0.00 | - | 1 | 1 | 17.99% |
| RSP241220P00145000 | 2024-06-17 2:16PM EDT | 145.00 | 1.50 | 1.10 | 1.50 | 0.00 | - | 5 | 16 | 17.03% |
| RSP241220P00147000 | 2024-05-10 3:59PM EDT | 147.00 | 1.77 | 0.25 | 1.75 | 0.00 | - | 1 | 3 | 16.58% |
| RSP241220P00150000 | 2024-06-27 2:59PM EDT | 150.00 | 1.87 | 1.35 | 2.05 | 0.00 | - | 10 | 161 | 15.42% |
| RSP241220P00152000 | 2024-06-27 12:56PM EDT | 152.00 | 2.06 | 1.95 | 2.30 | 0.00 | - | 1 | 99 | 14.68% |
| RSP241220P00153000 | 2024-07-01 10:38AM EDT | 153.00 | 2.45 | 1.65 | 3.50 | +0.25 | +11.36% | 7 | 101 | 17.22% |
| RSP241220P00154000 | 2024-05-30 3:49PM EDT | 154.00 | 3.00 | 2.10 | 2.50 | 0.00 | - | 1 | 43 | 13.68% |
| RSP241220P00155000 | 2024-06-14 12:01PM EDT | 155.00 | 2.97 | 2.35 | 2.80 | 0.00 | - | 1 | 27 | 13.68% |
| RSP241220P00156000 | 2024-06-26 10:50AM EDT | 156.00 | 2.99 | 2.30 | 3.00 | 0.00 | - | - | 3 | 13.36% |
| RSP241220P00157000 | 2024-06-27 11:56AM EDT | 157.00 | 2.85 | 2.80 | 3.30 | 0.00 | - | 11 | 50 | 13.24% |
| RSP241220P00158000 | 2024-07-01 3:27PM EDT | 158.00 | 3.32 | 3.00 | 3.50 | +0.22 | +7.10% | 15 | 21 | 12.83% |
| RSP241220P00159000 | 2024-06-28 2:51PM EDT | 159.00 | 3.50 | 3.40 | 3.70 | 0.00 | - | 100 | 154 | 12.37% |
| RSP241220P00160000 | 2024-07-01 9:43AM EDT | 160.00 | 3.40 | 3.60 | 4.00 | 0.00 | - | 3 | 1,317 | 12.10% |
| RSP241220P00161000 | 2024-06-27 11:55AM EDT | 161.00 | 3.80 | 3.90 | 4.30 | 0.00 | - | 1 | 74 | 11.77% |
| RSP241220P00162000 | 2024-06-28 2:23PM EDT | 162.00 | 4.00 | 4.30 | 4.60 | 0.00 | - | 9 | 77 | 11.38% |
| RSP241220P00163000 | 2024-06-26 3:55PM EDT | 163.00 | 4.60 | 4.60 | 5.00 | +0.10 | +2.22% | 1 | 40 | 11.16% |
| RSP241220P00164000 | 2024-06-28 3:34PM EDT | 164.00 | 5.00 | 5.00 | 5.40 | 0.00 | - | 7 | 25 | 10.86% |
| RSP241220P00165000 | 2024-06-24 12:10PM EDT | 165.00 | 4.60 | 5.40 | 5.90 | 0.00 | - | 1 | 19 | 10.71% |
| RSP241220P00166000 | 2024-06-28 11:11AM EDT | 166.00 | 5.40 | 5.80 | 6.30 | 0.00 | - | 2 | 12 | 10.26% |
| RSP241220P00167000 | 2024-06-24 12:03PM EDT | 167.00 | 5.30 | 4.90 | 6.80 | 0.00 | - | 1 | 7 | 9.95% |
| RSP241220P00168000 | 2024-06-25 3:28PM EDT | 168.00 | 6.40 | 6.60 | 7.30 | 0.00 | - | 3 | 18 | 9.53% |
| RSP241220P00169000 | 2024-06-24 11:49AM EDT | 169.00 | 6.20 | 5.60 | 7.90 | 0.00 | - | - | 1 | 9.26% |
| RSP241220P00170000 | 2024-07-01 2:49PM EDT | 170.00 | 8.20 | 7.80 | 8.60 | +0.60 | +7.89% | 10 | 8 | 9.14% |
| RSP241220P00171000 | 2024-06-24 2:41PM EDT | 171.00 | 7.10 | 7.60 | 9.20 | 0.00 | - | - | 3 | 8.62% |
| RSP241220P00173000 | 2024-06-28 3:38PM EDT | 173.00 | 9.60 | 8.70 | 11.10 | 0.00 | - | 1 | 2 | 9.47% |
© 2024 Yahoo. Tutti i diritti riservati.