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
62.034,27 +263,16 (+0,43%)
Vanguard Small-Cap Value Index Fund ETF Shares (VBR)
NYSEArca - NYSEArca 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR240621C00145000 | 2024-05-17 3:39PM EDT | 145.00 | 45.80 | 33.70 | 38.50 | 0.00 | - | 8 | 0 | 160.94% |
| VBR240621C00155000 | 2023-12-15 3:58PM EDT | 155.00 | 27.00 | 22.50 | 27.30 | 0.00 | - | 3 | 1 | 100.49% |
| VBR240621C00156000 | 2023-12-08 4:34PM EDT | 156.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| VBR240621C00158000 | 2023-12-12 11:25AM EDT | 158.00 | 18.00 | 20.00 | 24.70 | 0.00 | - | - | 1 | 99.95% |
| VBR240621C00160000 | 2023-11-03 10:00AM EDT | 160.00 | 11.00 | 13.50 | 17.40 | 0.00 | - | 1 | 1 | 0.00% |
| VBR240621C00161000 | 2023-11-10 2:04PM EDT | 161.00 | 7.33 | 14.00 | 17.80 | 0.00 | - | 21 | 21 | 0.00% |
| VBR240621C00163000 | 2024-01-19 10:47AM EDT | 163.00 | 18.50 | 19.10 | 23.90 | 0.00 | - | 4 | 1 | 112.99% |
| VBR240621C00165000 | 2024-06-14 11:32AM EDT | 165.00 | 16.20 | 14.00 | 18.60 | -7.80 | -32.50% | 1 | 6 | 91.94% |
| VBR240621C00167000 | 2024-06-13 9:30AM EDT | 167.00 | 18.00 | 12.00 | 16.50 | 0.00 | - | 5 | 6 | 83.23% |
| VBR240621C00169000 | 2023-12-05 1:41PM EDT | 169.00 | 10.13 | 13.00 | 16.60 | 0.00 | - | 2 | 1 | 80.22% |
| VBR240621C00170000 | 2024-05-23 9:51AM EDT | 170.00 | 18.00 | 9.00 | 13.50 | 0.00 | - | 5 | 4 | 72.29% |
| VBR240621C00172000 | 2023-11-07 2:27PM EDT | 172.00 | 4.20 | 6.00 | 10.40 | 0.00 | - | 3 | 0 | 49.12% |
| VBR240621C00173000 | 2024-01-26 10:59AM EDT | 173.00 | 12.16 | 12.00 | 16.40 | 0.00 | - | 2 | 3 | 106.15% |
| VBR240621C00174000 | 2023-12-08 11:19AM EDT | 174.00 | 7.75 | 9.50 | 14.00 | 0.00 | - | - | 1 | 84.57% |
| VBR240621C00175000 | 2024-06-14 3:02PM EDT | 175.00 | 6.23 | 5.40 | 7.50 | -6.26 | -50.12% | 6 | 37 | 40.21% |
| VBR240621C00180000 | 2024-06-13 12:24PM EDT | 180.00 | 4.05 | 0.95 | 3.80 | 0.00 | - | 2 | 39 | 34.82% |
| VBR240621C00185000 | 2024-06-03 3:51PM EDT | 185.00 | 4.67 | 0.00 | 2.15 | 0.00 | - | 1 | 39 | 40.38% |
| VBR240621C00190000 | 2024-06-10 2:48PM EDT | 190.00 | 0.95 | 0.00 | 0.65 | +0.60 | +171.43% | 6 | 142 | 35.77% |
| VBR240621C00195000 | 2024-06-12 10:21AM EDT | 195.00 | 0.46 | 0.05 | 0.65 | 0.00 | - | 1 | 48 | 48.05% |
| VBR240621C00200000 | 2024-06-06 11:45AM EDT | 200.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 6 | 104 | 42.97% |
| VBR240621C00205000 | 2024-05-22 9:30AM EDT | 205.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 2 | 27 | 66.21% |
| VBR240621C00210000 | 2024-03-27 10:47AM EDT | 210.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 28 | 42 | 90.28% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR240621P00130000 | 2023-11-10 4:31PM EDT | 130.00 | 1.60 | 0.05 | 3.90 | 0.00 | - | - | 1 | 204.88% |
| VBR240621P00140000 | 2024-01-05 10:59AM EDT | 140.00 | 0.75 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 160.55% |
| VBR240621P00145000 | 2024-01-16 12:10PM EDT | 145.00 | 0.90 | 0.05 | 3.10 | 0.00 | - | - | 0 | 141.89% |
| VBR240621P00151000 | 2023-12-14 1:20PM EDT | 151.00 | 2.35 | 0.00 | 3.90 | 0.00 | - | 5 | 0 | 130.62% |
| VBR240621P00154000 | 2023-12-05 4:52PM EDT | 154.00 | 2.50 | 0.05 | 4.40 | 0.00 | - | - | 2 | 125.98% |
| VBR240621P00160000 | 2024-05-17 2:27PM EDT | 160.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 79.69% |
| VBR240621P00163000 | 2024-04-12 1:55PM EDT | 163.00 | 1.20 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 73.58% |
| VBR240621P00164000 | 2023-12-26 10:59AM EDT | 164.00 | 2.70 | 0.10 | 4.80 | 0.00 | - | - | 2 | 94.92% |
| VBR240621P00165000 | 2024-01-16 10:37AM EDT | 165.00 | 3.40 | 0.45 | 4.90 | 0.00 | - | 5 | 7 | 94.80% |
| VBR240621P00167000 | 2023-11-15 11:37AM EDT | 167.00 | 8.55 | 1.20 | 6.00 | 0.00 | - | 5 | 2 | 100.54% |
| VBR240621P00169000 | 2023-12-11 10:30AM EDT | 169.00 | 7.05 | 1.60 | 6.50 | 0.00 | - | 2 | 2 | 98.54% |
| VBR240621P00170000 | 2024-05-22 1:43PM EDT | 170.00 | 0.45 | 0.00 | 1.95 | 0.00 | - | 1 | 4 | 50.29% |
| VBR240621P00172000 | 2024-05-23 3:25PM EDT | 172.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 1 | 18 | 59.50% |
| VBR240621P00173000 | 2024-02-01 3:45PM EDT | 173.00 | 5.60 | 0.55 | 5.00 | 0.00 | - | 1 | 0 | 66.02% |
| VBR240621P00175000 | 2024-05-08 11:24AM EDT | 175.00 | 1.00 | 0.15 | 0.50 | 0.00 | - | 2 | 12 | 26.61% |
| VBR240621P00180000 | 2024-06-11 9:30AM EDT | 180.00 | 1.05 | 0.00 | 4.40 | 0.00 | - | 1 | 10 | 53.44% |
| VBR240621P00185000 | 2024-06-03 12:48PM EDT | 185.00 | 1.95 | 2.60 | 5.90 | 0.00 | - | 15 | 70 | 38.75% |
| VBR240621P00190000 | 2024-05-29 3:55PM EDT | 190.00 | 6.65 | 7.20 | 11.50 | 0.00 | - | 1 | 2 | 63.70% |
| VBR240621P00195000 | 2024-05-20 12:13PM EDT | 195.00 | 5.40 | 12.10 | 16.50 | 0.00 | - | 3 | 0 | 79.35% |
| VBR240621P00200000 | 2023-12-28 10:58AM EDT | 200.00 | 17.98 | 19.70 | 24.40 | 0.00 | - | - | 0 | 101.29% |
© 2024 Yahoo. Tutti i diritti riservati.