Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.762,08 -158,65 (-0,26%)
First Trust Cloud Computing ETF (SKYY)
NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 385.94% |
| SKYY240621C00070000 | 2024-04-23 2:14PM EDT | 70.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| SKYY240621C00074000 | 2024-01-02 11:19AM EDT | 74.00 | 14.97 | 17.20 | 21.20 | 0.00 | - | 1 | 7 | 154.49% |
| 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 | 95.80% |
| SKYY240621C00078000 | 2024-05-06 3:45PM EDT | 78.00 | 16.24 | 12.20 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| SKYY240621C00080000 | 2024-06-10 12:07PM EDT | 80.00 | 11.80 | 11.10 | 14.30 | 0.00 | - | 5 | 2 | 93.55% |
| SKYY240621C00081000 | 2024-06-13 3:37PM EDT | 81.00 | 10.88 | 10.10 | 12.10 | 0.00 | - | 1 | 0 | 103.32% |
| SKYY240621C00082000 | 2024-02-07 11:22AM EDT | 82.00 | 13.47 | 14.90 | 17.20 | 0.00 | - | 2 | 20 | 230.71% |
| SKYY240621C00083000 | 2024-03-26 9:45AM EDT | 83.00 | 15.25 | 7.00 | 9.90 | 0.00 | - | 1 | 2 | 83.01% |
| SKYY240621C00084000 | 2024-01-11 4:44PM EDT | 84.00 | 8.30 | 14.70 | 17.00 | 0.00 | - | 2 | 0 | 253.30% |
| SKYY240621C00085000 | 2024-05-10 11:38AM EDT | 85.00 | 8.98 | 5.40 | 7.20 | 0.00 | - | 1 | 3 | 39.65% |
| SKYY240621C00086000 | 2023-12-07 2:16PM EDT | 86.00 | 4.90 | 4.60 | 5.00 | 0.00 | - | 2 | 21 | 0.00% |
| SKYY240621C00089000 | 2024-05-31 3:54PM EDT | 89.00 | 3.30 | 2.40 | 4.20 | 0.00 | - | 1 | 0 | 50.49% |
| SKYY240621C00090000 | 2024-06-06 12:11PM EDT | 90.00 | 2.48 | 1.95 | 3.00 | 0.00 | - | 1 | 24 | 37.84% |
| SKYY240621C00091000 | 2024-05-31 12:21PM EDT | 91.00 | 0.85 | 0.00 | 2.75 | 0.00 | - | 1 | 10 | 46.17% |
| SKYY240621C00092000 | 2024-05-31 3:30PM EDT | 92.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 30.91% |
| SKYY240621C00093000 | 2024-06-12 3:38PM EDT | 93.00 | 0.70 | 0.10 | 0.85 | 0.00 | - | 2 | 74 | 26.47% |
| SKYY240621C00094000 | 2024-05-31 10:50AM EDT | 94.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | 5 | 130 | 41.16% |
| SKYY240621C00095000 | 2024-06-13 9:30AM EDT | 95.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 33.50% |
| SKYY240621C00096000 | 2024-06-11 10:52AM EDT | 96.00 | 0.15 | 0.00 | 3.70 | 0.00 | - | 10 | 16 | 71.92% |
| SKYY240621C00097000 | 2024-05-17 11:07AM EDT | 97.00 | 2.01 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 50.98% |
| SKYY240621C00098000 | 2024-05-30 1:31PM EDT | 98.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 3 | 19 | 56.64% |
| SKYY240621C00099000 | 2024-06-03 11:16AM EDT | 99.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 62.06% |
| SKYY240621C00100000 | 2024-05-29 3:46PM EDT | 100.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 42 | 53.81% |
| SKYY240621C00101000 | 2024-05-03 10:44AM EDT | 101.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 58.30% |
| SKYY240621C00102000 | 2024-06-11 10:16AM EDT | 102.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 50.20% |
| SKYY240621C00105000 | 2024-05-20 2:36PM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 75.00% |
| SKYY240621C00110000 | 2024-03-06 4:46PM EDT | 110.00 | 0.85 | 0.10 | 0.85 | 0.00 | - | 1 | 5 | 99.41% |
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 | 358.20% |
| SKYY240621P00045000 | 2024-02-09 10:31AM EDT | 45.00 | 0.33 | 0.00 | 2.00 | 0.00 | - | - | 3 | 383.40% |
| SKYY240621P00050000 | 2024-03-26 11:50AM EDT | 50.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 271.68% |
| SKYY240621P00055000 | 2024-05-02 3:49PM EDT | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 124 | 234.57% |
| SKYY240621P00060000 | 2023-10-25 1:55PM EDT | 60.00 | 2.20 | 0.60 | 0.75 | 0.00 | - | - | 0 | 227.34% |
| SKYY240621P00065000 | 2023-11-28 3:04PM EDT | 65.00 | 1.05 | 0.50 | 0.80 | 0.00 | - | 1 | 24 | 190.43% |
| SKYY240621P00069000 | 2023-12-27 3:50PM EDT | 69.00 | 0.75 | 0.05 | 2.30 | 0.00 | - | 2 | 5 | 192.77% |
| SKYY240621P00071000 | 2023-11-14 3:50PM EDT | 71.00 | 2.10 | 0.35 | 1.85 | 0.00 | - | - | 1 | 174.90% |
| SKYY240621P00075000 | 2024-02-13 10:30AM EDT | 75.00 | 3.75 | 0.30 | 1.05 | 0.00 | - | 1 | 45 | 127.34% |
| SKYY240621P00076000 | 2023-12-04 2:38PM EDT | 76.00 | 2.55 | 1.10 | 3.90 | 0.00 | - | - | 0 | 190.33% |
| SKYY240621P00077000 | 2023-11-07 10:32AM EDT | 77.00 | 5.14 | 2.60 | 2.90 | 0.00 | - | 15 | 25 | 189.94% |
| SKYY240621P00078000 | 2023-11-07 10:31AM EDT | 78.00 | 5.50 | 2.70 | 3.20 | 0.00 | - | 30 | 30 | 187.65% |
| SKYY240621P00079000 | 2023-11-07 10:31AM EDT | 79.00 | 5.95 | 3.00 | 3.50 | 0.00 | - | - | 15 | 187.84% |
| SKYY240621P00080000 | 2024-05-02 2:20PM EDT | 80.00 | 0.38 | 0.00 | 2.95 | 0.00 | - | - | 1 | 126.37% |
| SKYY240621P00081000 | 2024-06-11 10:49AM EDT | 81.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 76.27% |
| SKYY240621P00084000 | 2024-02-09 11:46AM EDT | 84.00 | 1.15 | 0.65 | 2.05 | 0.00 | - | - | 1 | 93.75% |
| SKYY240621P00085000 | 2024-05-24 2:44PM EDT | 85.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 54.00% |
| SKYY240621P00086000 | 2024-05-02 9:32AM EDT | 86.00 | 1.30 | 0.00 | 1.20 | 0.00 | - | 16 | 22 | 56.64% |
| SKYY240621P00087000 | 2024-03-20 1:38PM EDT | 87.00 | 1.60 | 2.50 | 3.40 | 0.00 | - | 1 | 1 | 111.38% |
| SKYY240621P00088000 | 2024-06-07 2:32PM EDT | 88.00 | 0.48 | 0.00 | 2.40 | 0.00 | - | 1 | 40 | 60.35% |
| SKYY240621P00090000 | 2024-05-30 9:56AM EDT | 90.00 | 1.01 | 0.00 | 1.80 | 0.00 | - | 10 | 13 | 58.40% |
| SKYY240621P00091000 | 2024-05-28 12:52PM EDT | 91.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 1 | 60 | 32.76% |
| SKYY240621P00092000 | 2024-05-21 10:49AM EDT | 92.00 | 0.55 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 31.74% |
| SKYY240621P00093000 | 2024-06-13 9:30AM EDT | 93.00 | 1.50 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 32.81% |
| SKYY240621P00095000 | 2024-05-23 2:06PM EDT | 95.00 | 1.80 | 2.30 | 3.90 | 0.00 | - | 1 | 3 | 44.68% |
| SKYY240621P00096000 | 2024-05-30 10:00AM EDT | 96.00 | 4.00 | 3.10 | 4.90 | 0.00 | - | 1 | 1 | 51.32% |
| SKYY240621P00097000 | 2024-02-23 10:58AM EDT | 97.00 | 6.66 | 3.90 | 4.70 | 0.00 | - | 11 | 16 | 0.00% |
| SKYY240621P00100000 | 2024-02-26 11:57AM EDT | 100.00 | 8.05 | 5.60 | 7.10 | 0.00 | - | 3 | 0 | 0.00% |
| SKYY240621P00102000 | 2024-04-18 10:07AM EDT | 102.00 | 11.70 | 5.60 | 6.70 | 0.00 | - | - | 0 | 0.00% |
| SKYY240621P00105000 | 2024-02-26 11:57AM EDT | 105.00 | 12.05 | 9.40 | 10.60 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.