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
61.674,73 +7,13 (+0,01%)
Vanguard FTSE Europe ETF (VGK)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VGK240621C00050000 | 2023-11-14 12:32PM EDT | 50.00 | 11.00 | 12.20 | 16.90 | 0.00 | - | - | 2 | 0.00% |
| VGK240621C00053000 | 2023-10-31 10:42AM EDT | 53.00 | 5.50 | 9.10 | 10.80 | 0.00 | - | 1 | 1 | 0.00% |
| VGK240621C00054000 | 2024-01-25 3:57PM EDT | 54.00 | 10.10 | 11.60 | 12.60 | 0.00 | - | 32 | 35 | 0.00% |
| VGK240621C00055000 | 2023-11-13 11:31AM EDT | 55.00 | 5.20 | 7.40 | 9.20 | 0.00 | - | 1 | 7 | 0.00% |
| VGK240621C00056000 | 2024-01-25 3:56PM EDT | 56.00 | 8.30 | 9.70 | 10.60 | 0.00 | - | 40 | 40 | 0.00% |
| VGK240621C00057000 | 2024-05-13 2:50PM EDT | 57.00 | 12.03 | 11.80 | 14.40 | 0.00 | - | 1 | 1 | 204.20% |
| VGK240621C00058000 | 2024-02-02 4:10PM EDT | 58.00 | 6.91 | 6.00 | 10.40 | 0.00 | - | 1 | 4 | 120.02% |
| VGK240621C00059000 | 2023-12-21 12:20PM EDT | 59.00 | 6.50 | 5.00 | 6.00 | 0.00 | - | 5 | 22 | 0.00% |
| VGK240621C00060000 | 2024-05-24 11:01AM EDT | 60.00 | 9.80 | 5.70 | 8.40 | 0.00 | - | 3 | 3 | 101.56% |
| VGK240621C00061000 | 2024-02-01 12:31PM EDT | 61.00 | 4.40 | 3.00 | 7.70 | 0.00 | - | - | 5 | 105.08% |
| VGK240621C00062000 | 2024-01-30 11:44AM EDT | 62.00 | 3.90 | 2.00 | 6.00 | 0.00 | - | - | 5 | 64.55% |
| VGK240621C00063000 | 2024-03-12 1:28PM EDT | 63.00 | 4.62 | 3.70 | 4.30 | 0.00 | - | 1 | 22 | 0.00% |
| VGK240621C00064000 | 2024-05-30 3:10PM EDT | 64.00 | 3.60 | 3.20 | 4.20 | -1.80 | -33.33% | 2 | 44 | 56.06% |
| VGK240621C00065000 | 2024-06-11 9:48AM EDT | 65.00 | 3.60 | 1.90 | 3.30 | 0.00 | - | 14 | 37 | 50.15% |
| VGK240621C00066000 | 2024-06-14 1:22PM EDT | 66.00 | 1.72 | 1.25 | 2.35 | -0.93 | -35.09% | 10 | 120 | 41.41% |
| VGK240621C00067000 | 2024-06-13 10:14AM EDT | 67.00 | 1.63 | 0.65 | 1.35 | 0.00 | - | 1 | 28 | 29.88% |
| VGK240621C00068000 | 2024-06-14 12:38PM EDT | 68.00 | 0.40 | 0.10 | 0.50 | -0.61 | -60.40% | 12 | 32 | 19.78% |
| VGK240621C00069000 | 2024-06-11 2:16PM EDT | 69.00 | 0.54 | 0.10 | 0.20 | 0.00 | - | 1 | 197 | 19.63% |
| VGK240621C00070000 | 2024-06-14 3:59PM EDT | 70.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 8 | 709 | 22.07% |
| VGK240621C00075000 | 2024-06-06 9:34AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 43.75% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGK240621P00030000 | 2023-11-16 11:09AM EDT | 30.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | - | 1 | 445.70% |
| VGK240621P00035000 | 2023-11-16 11:09AM EDT | 35.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 500.78% |
| VGK240621P00040000 | 2023-11-16 11:11AM EDT | 40.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | - | 4 | 420.31% |
| VGK240621P00045000 | 2024-02-09 4:04PM EDT | 45.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 204.69% |
| VGK240621P00049000 | 2024-04-11 9:30AM EDT | 49.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 124.61% |
| VGK240621P00050000 | 2024-02-12 11:22AM EDT | 50.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 46 | 128.13% |
| VGK240621P00052000 | 2024-02-29 4:42PM EDT | 52.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 143.36% |
| VGK240621P00053000 | 2023-12-28 2:47PM EDT | 53.00 | 0.48 | 0.00 | 4.40 | 0.00 | - | - | 1 | 238.38% |
| VGK240621P00054000 | 2024-05-06 9:31AM EDT | 54.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 77.34% |
| VGK240621P00055000 | 2024-04-16 9:30AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 976 | 50.00% |
| VGK240621P00056000 | 2024-02-26 12:42PM EDT | 56.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 23 | 23 | 82.81% |
| VGK240621P00057000 | 2024-03-25 12:15PM EDT | 57.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 26 | 26 | 76.17% |
| VGK240621P00058000 | 2024-04-19 3:37PM EDT | 58.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| VGK240621P00059000 | 2024-06-10 1:07PM EDT | 59.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 59.96% |
| VGK240621P00060000 | 2024-06-10 1:09PM EDT | 60.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 20 | 53 | 92.58% |
| VGK240621P00061000 | 2024-05-09 10:15AM EDT | 61.00 | 0.19 | 0.00 | 1.25 | 0.00 | - | 1 | 52 | 83.79% |
| VGK240621P00062000 | 2024-06-10 1:08PM EDT | 62.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 981 | 52.15% |
| VGK240621P00063000 | 2024-06-12 9:30AM EDT | 63.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 36 | 55.76% |
| VGK240621P00064000 | 2024-05-02 1:30PM EDT | 64.00 | 0.89 | 0.00 | 1.80 | 0.00 | - | 1 | 10 | 67.04% |
| VGK240621P00065000 | 2024-05-31 12:56PM EDT | 65.00 | 0.39 | 0.00 | 0.55 | 0.00 | - | 1 | 36 | 44.34% |
| VGK240621P00066000 | 2024-06-14 9:30AM EDT | 66.00 | 0.55 | 0.15 | 0.60 | +0.20 | +57.14% | 163 | 208 | 36.18% |
| VGK240621P00067000 | 2024-06-14 10:22AM EDT | 67.00 | 1.10 | 0.55 | 1.35 | +0.80 | +266.67% | 38 | 104 | 47.31% |
| VGK240621P00068000 | 2024-06-14 10:36AM EDT | 68.00 | 2.00 | 1.00 | 2.15 | +1.15 | +135.29% | 15 | 79 | 55.91% |
| VGK240621P00069000 | 2024-06-12 3:44PM EDT | 69.00 | 0.70 | 1.80 | 2.95 | 0.00 | - | 1 | 120 | 62.21% |
| VGK240621P00070000 | 2024-06-10 9:30AM EDT | 70.00 | 2.00 | 2.05 | 4.60 | 0.00 | - | 7 | 31 | 53.42% |
| VGK240621P00075000 | 2023-11-10 11:50AM EDT | 75.00 | 17.50 | 10.70 | 15.50 | 0.00 | - | - | 0 | 245.51% |
© 2024 Yahoo. Tutti i diritti riservati.