Italia markets open in 2 hours 52 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.007,70 +390,60 (+1,01%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.129,73 -420,23 (-0,65%) CMC Crypto 200
1.509,86 -16,56 (-1,08%)
First Trust Cloud Computing ETF (SKYY)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYY240621C00045000 | 2023-10-26 1:41PM EDT | 45.00 | 27.70 | 35.60 | 38.00 | 0.00 | - | - | 0 | 0.00% |
| SKYY240621C00050000 | 2023-10-17 2:15PM EDT | 50.00 | 29.90 | 29.50 | 31.80 | 0.00 | - | - | 1 | 0.00% |
| SKYY240621C00060000 | 2024-03-04 12:02PM EDT | 60.00 | 38.00 | 35.10 | 36.80 | 0.00 | - | 2 | 4 | 102.34% |
| SKYY240621C00070000 | 2024-04-23 2:14PM EDT | 70.00 | 23.00 | 25.60 | 27.80 | 0.00 | - | 10 | 13 | 70.31% |
| SKYY240621C00074000 | 2024-01-02 11:19AM EDT | 74.00 | 14.97 | 17.20 | 21.20 | 0.00 | - | 1 | 7 | 0.00% |
| SKYY240621C00075000 | 2023-10-30 12:45PM EDT | 75.00 | 5.90 | 11.10 | 12.00 | 0.00 | - | 1 | 13 | 0.00% |
| SKYY240621C00076000 | 2024-04-03 11:16AM EDT | 76.00 | 20.54 | 15.40 | 17.30 | 0.00 | - | 3 | 7 | 0.00% |
| SKYY240621C00078000 | 2024-05-06 3:45PM EDT | 78.00 | 16.24 | 17.70 | 19.60 | 0.00 | - | 1 | 0 | 69.78% |
| SKYY240621C00080000 | 2024-04-19 10:13AM EDT | 80.00 | 11.48 | 15.90 | 17.70 | 0.00 | - | 4 | 8 | 65.45% |
| SKYY240621C00081000 | 2024-01-18 4:54PM EDT | 81.00 | 10.69 | 13.80 | 16.20 | 0.00 | - | 1 | 1 | 53.91% |
| SKYY240621C00082000 | 2024-02-07 11:22AM EDT | 82.00 | 13.47 | 14.90 | 17.20 | 0.00 | - | 2 | 20 | 64.62% |
| SKYY240621C00083000 | 2024-03-26 9:45AM EDT | 83.00 | 15.25 | 7.00 | 9.90 | 0.00 | - | 1 | 2 | 0.00% |
| SKYY240621C00084000 | 2024-01-11 4:44PM EDT | 84.00 | 8.30 | 14.70 | 17.00 | 0.00 | - | 2 | 0 | 80.69% |
| SKYY240621C00085000 | 2024-05-10 11:38AM EDT | 85.00 | 8.98 | 11.00 | 12.70 | 0.00 | - | 1 | 3 | 50.39% |
| SKYY240621C00086000 | 2023-12-07 2:16PM EDT | 86.00 | 4.90 | 4.60 | 5.00 | 0.00 | - | 2 | 21 | 0.00% |
| SKYY240621C00089000 | 2024-04-19 1:59PM EDT | 89.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SKYY240621C00090000 | 2024-05-13 11:06AM EDT | 90.00 | 5.25 | 6.30 | 7.40 | 0.00 | - | 1 | 24 | 31.45% |
| SKYY240621C00091000 | 2023-12-14 1:13PM EDT | 91.00 | 4.20 | 3.50 | 4.90 | 0.00 | - | 7 | 10 | 0.00% |
| SKYY240621C00092000 | 2024-03-01 1:19PM EDT | 92.00 | 8.30 | 6.30 | 7.90 | 0.00 | - | 1 | 9 | 50.98% |
| SKYY240621C00093000 | 2024-03-06 10:41AM EDT | 93.00 | 7.10 | 5.40 | 6.00 | 0.00 | - | 1 | 75 | 38.28% |
| SKYY240621C00094000 | 2024-04-26 9:48AM EDT | 94.00 | 3.21 | 3.30 | 4.30 | 0.00 | - | 5 | 128 | 27.67% |
| SKYY240621C00095000 | 2024-05-07 2:04PM EDT | 95.00 | 1.25 | 2.60 | 3.60 | 0.00 | - | 2 | 5 | 26.54% |
| SKYY240621C00096000 | 2024-05-20 11:14AM EDT | 96.00 | 2.84 | 0.00 | 3.10 | 0.00 | - | 5 | 21 | 26.81% |
| SKYY240621C00097000 | 2024-05-17 11:07AM EDT | 97.00 | 2.01 | 0.00 | 2.55 | 0.00 | - | 2 | 4 | 26.12% |
| SKYY240621C00098000 | 2024-05-22 1:10PM EDT | 98.00 | 2.15 | 1.00 | 1.70 | +0.64 | +42.38% | 1 | 21 | 22.12% |
| SKYY240621C00099000 | 2024-05-15 1:04PM EDT | 99.00 | 1.30 | 0.00 | 1.95 | 0.00 | - | - | 4 | 27.91% |
| SKYY240621C00100000 | 2024-05-21 12:06PM EDT | 100.00 | 0.85 | 0.40 | 1.25 | 0.00 | - | 3 | 41 | 24.12% |
| SKYY240621C00101000 | 2024-05-03 10:44AM EDT | 101.00 | 0.45 | 0.30 | 1.10 | 0.00 | - | 1 | 1 | 25.32% |
| SKYY240621C00102000 | 2024-05-21 3:35PM EDT | 102.00 | 0.43 | 0.00 | 0.95 | 0.00 | - | 1 | 9 | 26.20% |
| SKYY240621C00105000 | 2024-05-20 2:36PM EDT | 105.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 7 | 29.08% |
| SKYY240621C00110000 | 2024-03-06 4:46PM EDT | 110.00 | 0.85 | 0.10 | 0.85 | 0.00 | - | 1 | 5 | 42.14% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYY240621P00040000 | 2024-03-26 11:50AM EDT | 40.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 166.60% |
| SKYY240621P00045000 | 2024-02-09 10:31AM EDT | 45.00 | 0.33 | 0.00 | 2.00 | 0.00 | - | - | 3 | 178.76% |
| SKYY240621P00050000 | 2024-03-26 11:50AM EDT | 50.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 128.22% |
| SKYY240621P00055000 | 2024-05-02 3:49PM EDT | 55.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 15 | 124 | 118.16% |
| SKYY240621P00060000 | 2023-10-25 1:55PM EDT | 60.00 | 2.20 | 0.60 | 0.75 | 0.00 | - | - | 0 | 109.28% |
| SKYY240621P00065000 | 2023-11-28 3:04PM EDT | 65.00 | 1.05 | 0.50 | 0.80 | 0.00 | - | 1 | 24 | 92.97% |
| SKYY240621P00069000 | 2023-12-27 3:50PM EDT | 69.00 | 0.75 | 0.05 | 2.30 | 0.00 | - | 2 | 5 | 94.92% |
| SKYY240621P00071000 | 2023-11-14 3:50PM EDT | 71.00 | 2.10 | 0.35 | 1.85 | 0.00 | - | - | 1 | 87.01% |
| SKYY240621P00075000 | 2024-02-13 10:30AM EDT | 75.00 | 3.75 | 0.30 | 1.05 | 0.00 | - | 1 | 45 | 65.43% |
| SKYY240621P00076000 | 2023-12-04 2:38PM EDT | 76.00 | 2.55 | 1.10 | 3.90 | 0.00 | - | - | 0 | 95.58% |
| SKYY240621P00077000 | 2023-11-07 10:32AM EDT | 77.00 | 5.14 | 2.60 | 2.90 | 0.00 | - | 15 | 25 | 95.70% |
| SKYY240621P00078000 | 2023-11-07 10:31AM EDT | 78.00 | 5.50 | 2.70 | 3.20 | 0.00 | - | 30 | 30 | 94.95% |
| SKYY240621P00079000 | 2023-11-07 10:31AM EDT | 79.00 | 5.95 | 3.00 | 3.50 | 0.00 | - | - | 15 | 95.34% |
| SKYY240621P00080000 | 2024-05-02 2:20PM EDT | 80.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.71% |
| SKYY240621P00081000 | 2024-04-15 1:38PM EDT | 81.00 | 0.93 | 0.00 | 0.75 | 0.00 | - | 13 | 13 | 51.03% |
| SKYY240621P00084000 | 2024-02-09 11:46AM EDT | 84.00 | 1.15 | 0.65 | 2.05 | 0.00 | - | - | 1 | 52.69% |
| SKYY240621P00085000 | 2024-04-09 10:13AM EDT | 85.00 | 0.90 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 42.09% |
| SKYY240621P00086000 | 2024-05-02 9:32AM EDT | 86.00 | 1.30 | 0.00 | 0.85 | 0.00 | - | 16 | 22 | 39.36% |
| SKYY240621P00087000 | 2024-03-20 1:38PM EDT | 87.00 | 1.60 | 2.50 | 3.40 | 0.00 | - | 1 | 1 | 62.92% |
| SKYY240621P00088000 | 2024-04-22 12:17PM EDT | 88.00 | 3.00 | 0.00 | 2.15 | 0.00 | - | - | 40 | 50.34% |
| SKYY240621P00090000 | 2024-05-22 2:00PM EDT | 90.00 | 0.40 | 0.00 | 0.95 | -1.34 | -77.01% | 2 | 1 | 29.54% |
| SKYY240621P00091000 | 2024-04-25 12:21PM EDT | 91.00 | 3.30 | 0.00 | 1.10 | 0.00 | - | - | 59 | 28.44% |
| SKYY240621P00092000 | 2024-05-21 10:49AM EDT | 92.00 | 0.55 | 0.40 | 1.10 | 0.00 | - | - | 1 | 25.34% |
| SKYY240621P00093000 | 2024-05-17 2:23PM EDT | 93.00 | 1.15 | 0.55 | 1.40 | 0.00 | - | 1 | 1 | 25.32% |
| SKYY240621P00095000 | 2023-12-27 1:34PM EDT | 95.00 | 8.17 | 5.50 | 7.10 | 0.00 | - | 3 | 1 | 63.45% |
| SKYY240621P00096000 | 2024-05-21 11:41AM EDT | 96.00 | 1.61 | 5.10 | 2.40 | 0.00 | - | 1 | 1 | 23.17% |
| SKYY240621P00097000 | 2024-02-23 10:58AM EDT | 97.00 | 6.66 | 3.90 | 4.70 | 0.00 | - | 11 | 16 | 39.30% |
| SKYY240621P00100000 | 2024-02-26 11:57AM EDT | 100.00 | 8.05 | 5.60 | 7.10 | 0.00 | - | 3 | 0 | 44.90% |
| SKYY240621P00102000 | 2024-04-18 10:07AM EDT | 102.00 | 11.70 | 5.60 | 6.70 | 0.00 | - | - | 0 | 26.80% |
| SKYY240621P00105000 | 2024-02-26 11:57AM EDT | 105.00 | 12.05 | 9.40 | 10.60 | 0.00 | - | 3 | 3 | 44.51% |
© 2024 Yahoo. Tutti i diritti riservati.