Italia markets open in 3 hours 48 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
1,0735 -0,0007 (-0,06%) Bitcoin EUR
58.663,61 -415,38 (-0,70%) CMC Crypto 200
1.344,23 +42,16 (+3,24%)
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 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP260116C00070000 | 2024-05-23 9:36AM EDT | 70.00 | 98.00 | 94.80 | 98.80 | 0.00 | - | - | 25 | 55.79% |
| RSP260116C00075000 | 2024-06-04 2:08PM EDT | 75.00 | 91.00 | 88.00 | 93.00 | 0.00 | - | 1 | 4 | 56.40% |
| RSP260116C00080000 | 2024-05-23 9:36AM EDT | 80.00 | 89.00 | 85.50 | 90.50 | 0.00 | - | 25 | 25 | 52.52% |
| RSP260116C00090000 | 2023-11-06 10:46AM EDT | 90.00 | 55.90 | 62.30 | 66.70 | 0.00 | - | 1 | 3 | 0.00% |
| RSP260116C00100000 | 2024-06-10 12:49PM EDT | 100.00 | 69.30 | 65.50 | 70.50 | 0.00 | - | 1 | 66 | 45.44% |
| RSP260116C00115000 | 2024-03-13 12:39PM EDT | 115.00 | 58.21 | 51.50 | 56.50 | 0.00 | - | 1 | 2 | 38.03% |
| RSP260116C00125000 | 2023-11-02 9:33AM EDT | 125.00 | 26.00 | 33.50 | 38.50 | 0.00 | - | 2 | 0 | 13.25% |
| RSP260116C00130000 | 2024-07-01 9:34AM EDT | 130.00 | 43.00 | 39.50 | 44.50 | -3.10 | -6.72% | 3 | 14 | 34.24% |
| RSP260116C00134000 | 2023-12-29 3:43PM EDT | 134.00 | 35.05 | 33.30 | 35.20 | 0.00 | - | 1 | 1 | 23.12% |
| RSP260116C00135000 | 2024-01-18 1:55PM EDT | 135.00 | 29.90 | 34.90 | 36.50 | 0.00 | - | 5 | 5 | 26.44% |
| RSP260116C00136000 | 2024-02-02 3:33PM EDT | 136.00 | 33.18 | 37.30 | 39.10 | 0.00 | - | 1 | 0 | 31.53% |
| RSP260116C00138000 | 2023-10-31 3:18PM EDT | 138.00 | 17.43 | 23.00 | 28.00 | 0.00 | - | 1 | 1 | 15.37% |
| RSP260116C00140000 | 2024-06-25 1:26PM EDT | 140.00 | 35.00 | 31.00 | 35.60 | 0.00 | - | 1 | 17 | 29.85% |
| RSP260116C00142000 | 2023-10-10 1:04PM EDT | 142.00 | 20.50 | 14.00 | 18.90 | 0.00 | - | 1 | 1 | 0.00% |
| RSP260116C00143000 | 2024-03-14 10:40AM EDT | 143.00 | 33.95 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 30.04% |
| RSP260116C00144000 | 2023-11-20 3:18PM EDT | 144.00 | 19.57 | 24.00 | 28.50 | 0.00 | - | 1 | 1 | 22.96% |
| RSP260116C00145000 | 2024-06-04 11:22AM EDT | 145.00 | 31.00 | 27.30 | 31.80 | 0.00 | - | 2 | 16 | 28.52% |
| RSP260116C00146000 | 2023-11-03 12:37PM EDT | 146.00 | 15.15 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 18.20% |
| RSP260116C00147000 | 2024-05-20 11:55AM EDT | 147.00 | 32.74 | 27.30 | 32.00 | 0.00 | - | 2 | 3 | 30.32% |
| RSP260116C00148000 | 2024-01-09 4:03PM EDT | 148.00 | 23.70 | 24.20 | 25.30 | 0.00 | - | 1 | 0 | 21.82% |
| RSP260116C00149000 | 2023-10-04 2:12PM EDT | 149.00 | 14.00 | 12.00 | 17.00 | 0.00 | - | - | 1 | 10.60% |
| RSP260116C00150000 | 2024-06-21 10:25AM EDT | 150.00 | 27.20 | 23.60 | 28.20 | 0.00 | - | 1 | 74 | 27.32% |
| RSP260116C00151000 | 2024-03-19 9:36AM EDT | 151.00 | 27.97 | 23.80 | 26.40 | 0.00 | - | 1 | 2 | 25.61% |
| RSP260116C00152000 | 2023-09-21 12:59PM EDT | 152.00 | 16.30 | 9.00 | 14.00 | 0.00 | - | 1 | 1 | 9.26% |
| RSP260116C00153000 | 2023-09-18 2:15PM EDT | 153.00 | 16.87 | 11.00 | 16.00 | 0.00 | - | - | 1 | 13.11% |
| RSP260116C00154000 | 2024-03-01 10:30AM EDT | 154.00 | 24.79 | 26.50 | 31.50 | 0.00 | - | 1 | 3 | 34.34% |
| RSP260116C00155000 | 2024-04-17 11:25AM EDT | 155.00 | 22.10 | 23.50 | 28.50 | 0.00 | - | 1 | 32 | 31.03% |
| RSP260116C00156000 | 2024-04-17 2:03PM EDT | 156.00 | 21.82 | 24.30 | 28.00 | 0.00 | - | 1 | 6 | 30.99% |
| RSP260116C00157000 | 2024-06-21 11:05AM EDT | 157.00 | 22.80 | 20.00 | 21.80 | 0.00 | - | 1 | 4 | 23.61% |
| RSP260116C00158000 | 2024-06-12 3:43PM EDT | 158.00 | 20.90 | 19.50 | 21.00 | 0.00 | - | 1 | 6 | 23.21% |
| RSP260116C00159000 | 2024-06-14 12:18PM EDT | 159.00 | 19.00 | 18.40 | 20.70 | 0.00 | - | 4 | 7 | 23.44% |
| RSP260116C00160000 | 2024-06-17 3:55PM EDT | 160.00 | 20.05 | 18.20 | 19.90 | 0.00 | - | 7 | 86 | 23.03% |
| RSP260116C00162000 | 2024-05-30 2:04PM EDT | 162.00 | 18.60 | 17.80 | 19.70 | 0.00 | - | 1 | 4 | 23.93% |
| RSP260116C00165000 | 2024-07-01 1:55PM EDT | 165.00 | 15.84 | 15.10 | 16.30 | -1.55 | -8.91% | 3 | 228 | 21.33% |
| RSP260116C00170000 | 2024-06-24 1:27PM EDT | 170.00 | 14.76 | 12.50 | 13.40 | 0.00 | - | 25 | 39 | 20.26% |
| RSP260116C00175000 | 2024-06-24 1:17PM EDT | 175.00 | 12.28 | 10.00 | 10.80 | 0.00 | - | 24 | 49 | 19.27% |
| RSP260116C00180000 | 2024-06-25 12:10PM EDT | 180.00 | 8.90 | 7.60 | 9.50 | 0.00 | - | 1 | 52 | 19.64% |
| RSP260116C00185000 | 2024-06-21 1:52PM EDT | 185.00 | 7.00 | 5.70 | 6.70 | 0.00 | - | 2 | 12 | 17.73% |
| RSP260116C00190000 | 2024-06-12 2:49PM EDT | 190.00 | 5.45 | 4.10 | 5.40 | 0.00 | - | 1 | 58 | 17.50% |
| RSP260116C00195000 | 2024-03-12 11:34AM EDT | 195.00 | 6.06 | 5.10 | 5.80 | 0.00 | - | 6 | 8 | 19.59% |
| RSP260116C00200000 | 2024-06-21 10:08AM EDT | 200.00 | 3.02 | 2.10 | 3.00 | 0.00 | - | 4 | 14 | 16.34% |
| RSP260116C00205000 | 2024-06-28 10:50AM EDT | 205.00 | 1.78 | 1.45 | 2.00 | 0.00 | - | 4 | 14 | 15.49% |
| RSP260116C00210000 | 2024-04-12 1:13PM EDT | 210.00 | 2.32 | 1.95 | 2.60 | 0.00 | - | 1 | 2 | 17.90% |
| RSP260116C00225000 | 2024-06-24 9:30AM EDT | 225.00 | 1.05 | 0.30 | 0.90 | 0.00 | - | 5 | 10 | 16.24% |
| RSP260116C00230000 | 2024-04-11 11:06AM EDT | 230.00 | 1.20 | 0.55 | 1.15 | 0.00 | - | 100 | 400 | 17.99% |
| RSP260116C00235000 | 2024-03-18 12:43PM EDT | 235.00 | 1.20 | 0.35 | 0.85 | 0.00 | - | - | 1 | 17.68% |
| RSP260116C00240000 | 2024-03-21 10:17AM EDT | 240.00 | 0.75 | 0.20 | 0.75 | 0.00 | - | 15 | 16 | 18.01% |
| RSP260116C00250000 | 2024-06-25 9:30AM EDT | 250.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 1 | 12 | 19.92% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP260116P00070000 | 2024-04-03 10:42AM EDT | 70.00 | 0.40 | 0.10 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| RSP260116P00075000 | 2024-03-21 10:32AM EDT | 75.00 | 0.50 | 0.25 | 2.10 | 0.00 | - | 1 | 21 | 44.15% |
| RSP260116P00100000 | 2024-01-29 4:19PM EDT | 100.00 | 1.53 | 0.55 | 2.20 | 0.00 | - | 11 | 21 | 30.38% |
| RSP260116P00110000 | 2024-03-11 3:09PM EDT | 110.00 | 1.93 | 1.85 | 2.15 | 0.00 | - | 2 | 2 | 25.43% |
| RSP260116P00115000 | 2023-11-29 1:28PM EDT | 115.00 | 3.60 | 1.05 | 3.80 | 0.00 | - | 2 | 5 | 27.70% |
| RSP260116P00120000 | 2024-04-12 1:13PM EDT | 120.00 | 2.98 | 1.55 | 2.15 | 0.00 | - | 1 | 2 | 20.99% |
| RSP260116P00125000 | 2024-03-19 10:57AM EDT | 125.00 | 3.15 | 3.50 | 3.90 | 0.00 | - | 1 | 15 | 23.07% |
| RSP260116P00130000 | 2024-06-28 3:48PM EDT | 130.00 | 2.40 | 2.25 | 2.35 | 0.00 | - | 10 | 1,528 | 17.29% |
| RSP260116P00135000 | 2024-05-17 12:09PM EDT | 135.00 | 3.10 | 1.75 | 4.40 | 0.00 | - | 4 | 15 | 19.35% |
| RSP260116P00140000 | 2024-05-10 11:46AM EDT | 140.00 | 3.90 | 3.10 | 4.20 | 0.00 | - | 5 | 3,516 | 16.65% |
| RSP260116P00144000 | 2024-05-10 11:26AM EDT | 144.00 | 4.50 | 2.50 | 4.60 | 0.00 | - | 2 | 15 | 15.45% |
| RSP260116P00147000 | 2024-06-28 12:28PM EDT | 147.00 | 4.70 | 4.40 | 5.50 | 0.00 | - | 1,500 | 1,500 | 15.40% |
| RSP260116P00148000 | 2024-07-01 11:43AM EDT | 148.00 | 5.10 | 5.00 | 5.70 | -0.41 | -7.44% | 2 | 4 | 15.20% |
| RSP260116P00150000 | 2024-06-27 3:16PM EDT | 150.00 | 5.60 | 5.00 | 5.90 | 0.00 | - | 1 | 3,253 | 14.48% |
| RSP260116P00152000 | 2024-05-17 11:01AM EDT | 152.00 | 5.72 | 4.70 | 7.00 | 0.00 | - | 1 | 2 | 14.98% |
| RSP260116P00154000 | 2024-05-09 2:28PM EDT | 154.00 | 7.00 | 4.00 | 6.80 | 0.00 | - | 9 | 3 | 13.63% |
| RSP260116P00155000 | 2024-03-20 3:26PM EDT | 155.00 | 7.54 | 9.10 | 10.10 | 0.00 | - | 5 | 6 | 17.44% |
| RSP260116P00156000 | 2024-04-19 3:26PM EDT | 156.00 | 10.00 | 6.40 | 7.50 | 0.00 | - | 10 | 11 | 13.45% |
| RSP260116P00157000 | 2024-06-13 12:52PM EDT | 157.00 | 7.51 | 6.90 | 7.80 | 0.00 | - | 1 | 8 | 13.28% |
| RSP260116P00158000 | 2024-05-02 10:34AM EDT | 158.00 | 9.70 | 5.00 | 7.90 | 0.00 | - | 2 | 6 | 12.83% |
| RSP260116P00159000 | 2024-05-31 9:35AM EDT | 159.00 | 8.10 | 6.60 | 8.90 | 0.00 | - | 2 | 503 | 13.51% |
| RSP260116P00160000 | 2024-05-17 10:50AM EDT | 160.00 | 8.00 | 8.00 | 9.00 | 0.00 | - | 10 | 4 | 13.03% |
| RSP260116P00161000 | 2023-12-26 1:15PM EDT | 161.00 | 12.85 | 10.00 | 15.00 | 0.00 | - | - | 1 | 19.93% |
| RSP260116P00162000 | 2024-05-30 2:24PM EDT | 162.00 | 9.15 | 7.80 | 8.80 | 0.00 | - | 1,500 | 1,559 | 11.53% |
| RSP260116P00165000 | 2024-06-28 10:50AM EDT | 165.00 | 9.68 | 9.50 | 10.40 | 0.00 | - | 4 | 108 | 11.51% |
| RSP260116P00175000 | 2024-05-29 3:59PM EDT | 175.00 | 15.07 | 12.10 | 16.00 | 0.00 | - | 1 | 4 | 10.39% |
| RSP260116P00180000 | 2024-05-23 1:06PM EDT | 180.00 | 16.39 | 16.00 | 19.00 | 0.00 | - | 1 | 1 | 9.02% |
© 2024 Yahoo. Tutti i diritti riservati.