Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.645,07 -735,18 (-1,28%)
PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZROZ240920C00066000 | 2024-04-24 2:51PM EDT | 66.00 | 6.74 | 8.90 | 9.70 | 0.00 | - | - | 44 | 25.03% |
| ZROZ240920C00070000 | 2024-06-20 1:57PM EDT | 70.00 | 9.10 | 6.00 | 6.80 | 0.00 | - | 1 | 13 | 26.76% |
| ZROZ240920C00071000 | 2024-06-12 10:07AM EDT | 71.00 | 6.50 | 5.30 | 6.10 | 0.00 | - | 19 | 29 | 26.49% |
| ZROZ240920C00072000 | 2024-04-29 10:23AM EDT | 72.00 | 3.80 | 2.70 | 3.30 | 0.00 | - | 1 | 13 | 8.16% |
| ZROZ240920C00073000 | 2024-05-20 10:10AM EDT | 73.00 | 4.00 | 6.70 | 7.60 | 0.00 | - | 4 | 15 | 45.97% |
| ZROZ240920C00074000 | 2024-06-27 2:20PM EDT | 74.00 | 5.25 | 3.50 | 4.20 | 0.00 | - | 7 | 34 | 25.44% |
| ZROZ240920C00075000 | 2024-06-25 1:12PM EDT | 75.00 | 5.20 | 3.00 | 3.70 | 0.00 | - | 1 | 22 | 25.45% |
| ZROZ240920C00076000 | 2024-06-17 9:30AM EDT | 76.00 | 5.73 | 2.55 | 3.20 | 0.00 | - | 1 | 19 | 25.17% |
| ZROZ240920C00077000 | 2024-06-17 2:46PM EDT | 77.00 | 4.00 | 2.10 | 2.70 | 0.00 | - | 1 | 16 | 24.57% |
| ZROZ240920C00078000 | 2024-06-18 2:44PM EDT | 78.00 | 3.92 | 1.75 | 2.30 | 0.00 | - | 2 | 70 | 24.37% |
| ZROZ240920C00079000 | 2024-06-28 10:17AM EDT | 79.00 | 2.25 | 1.45 | 1.95 | -0.30 | -11.76% | 20 | 41 | 24.22% |
| ZROZ240920C00080000 | 2024-06-28 12:50PM EDT | 80.00 | 1.50 | 1.20 | 1.65 | -0.95 | -38.78% | 4 | 66 | 24.16% |
| ZROZ240920C00081000 | 2024-05-13 2:53PM EDT | 81.00 | 1.05 | 1.30 | 1.90 | 0.00 | - | 1 | 0 | 28.22% |
| ZROZ240920C00082000 | 2024-06-18 9:55AM EDT | 82.00 | 1.96 | 0.75 | 1.15 | 0.00 | - | 1 | 27 | 23.95% |
| ZROZ240920C00083000 | 2024-06-24 12:57PM EDT | 83.00 | 1.40 | 0.60 | 1.00 | 0.00 | - | 20 | 59 | 24.34% |
| ZROZ240920C00084000 | 2024-06-21 3:13PM EDT | 84.00 | 1.25 | 0.55 | 0.85 | 0.00 | - | 1 | 11 | 24.52% |
| ZROZ240920C00085000 | 2024-06-25 12:29PM EDT | 85.00 | 0.65 | 0.40 | 0.70 | -0.35 | -35.00% | 5 | 139 | 24.46% |
| ZROZ240920C00086000 | 2024-06-28 10:37AM EDT | 86.00 | 0.70 | 0.35 | 0.60 | -0.20 | -22.22% | 21 | 33 | 24.73% |
| ZROZ240920C00087000 | 2024-06-28 3:02PM EDT | 87.00 | 0.45 | 0.25 | 0.50 | -0.25 | -35.71% | 50 | 70 | 24.81% |
| ZROZ240920C00089000 | 2024-06-21 10:05AM EDT | 89.00 | 0.62 | 0.10 | 0.40 | 0.00 | - | 1 | 4 | 25.90% |
| ZROZ240920C00090000 | 2024-06-21 10:05AM EDT | 90.00 | 0.49 | 0.10 | 0.30 | 0.00 | - | 1 | 178 | 25.34% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZROZ240920P00061000 | 2024-06-03 12:25PM EDT | 61.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 28.27% |
| ZROZ240920P00062000 | 2024-05-16 2:26PM EDT | 62.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 26.51% |
| ZROZ240920P00063000 | 2024-06-04 11:55AM EDT | 63.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 5 | 1 | 26.81% |
| ZROZ240920P00064000 | 2024-04-29 2:41PM EDT | 64.00 | 1.30 | 0.60 | 0.95 | 0.00 | - | 80 | 10 | 33.67% |
| ZROZ240920P00065000 | 2024-06-25 3:06PM EDT | 65.00 | 0.20 | 0.25 | 0.50 | 0.00 | - | 1 | 2 | 25.51% |
| ZROZ240920P00066000 | 2024-06-18 12:26PM EDT | 66.00 | 0.30 | 0.35 | 0.60 | 0.00 | - | 100 | 1 | 24.90% |
| ZROZ240920P00067000 | 2024-06-14 10:27AM EDT | 67.00 | 0.34 | 0.45 | 0.75 | 0.00 | - | 1 | 11 | 24.68% |
| ZROZ240920P00068000 | 2024-06-28 10:10AM EDT | 68.00 | 0.50 | 0.60 | 0.85 | -0.45 | -47.37% | 17 | 21 | 23.63% |
| ZROZ240920P00069000 | 2024-06-28 9:35AM EDT | 69.00 | 0.50 | 0.75 | 1.15 | -0.32 | -39.02% | 1 | 86 | 24.34% |
| ZROZ240920P00070000 | 2024-06-28 12:46PM EDT | 70.00 | 0.95 | 0.95 | 1.40 | +0.40 | +72.73% | 2 | 172 | 24.13% |
| ZROZ240920P00071000 | 2024-05-28 12:27PM EDT | 71.00 | 1.80 | 0.65 | 1.05 | 0.00 | - | 1 | 14 | 18.60% |
| ZROZ240920P00072000 | 2024-06-26 3:43PM EDT | 72.00 | 1.15 | 1.55 | 2.00 | 0.00 | - | 1 | 31 | 23.60% |
| ZROZ240920P00073000 | 2024-06-13 11:36AM EDT | 73.00 | 1.50 | 1.90 | 2.40 | 0.00 | - | 1 | 27 | 23.60% |
| ZROZ240920P00074000 | 2024-05-30 10:20AM EDT | 74.00 | 4.10 | 2.30 | 2.80 | 0.00 | - | 1 | 13 | 23.27% |
| ZROZ240920P00075000 | 2024-06-25 11:34AM EDT | 75.00 | 2.00 | 2.80 | 3.20 | +0.25 | +14.29% | 12 | 64 | 22.61% |
| ZROZ240920P00076000 | 2024-05-22 3:13PM EDT | 76.00 | 3.74 | 1.95 | 2.45 | 0.00 | - | 25 | 19 | 13.58% |
| ZROZ240920P00077000 | 2024-06-14 11:40AM EDT | 77.00 | 2.39 | 3.80 | 4.50 | 0.00 | - | 1 | 26 | 23.80% |
| ZROZ240920P00078000 | 2024-06-06 12:25PM EDT | 78.00 | 4.10 | 4.50 | 5.10 | 0.00 | - | 3 | 10 | 23.58% |
| ZROZ240920P00079000 | 2024-04-16 10:08AM EDT | 79.00 | 9.84 | 5.70 | 6.40 | 0.00 | - | 3 | 32 | 28.22% |
| ZROZ240920P00080000 | 2024-05-22 3:24PM EDT | 80.00 | 6.40 | 3.90 | 4.60 | 0.00 | - | 15 | 21 | 0.00% |
| ZROZ240920P00081000 | 2024-03-27 2:56PM EDT | 81.00 | 5.80 | 9.90 | 14.00 | 0.00 | - | 3 | 3 | 58.31% |
| ZROZ240920P00082000 | 2024-06-28 3:16PM EDT | 82.00 | 7.21 | 7.50 | 8.30 | +0.91 | +14.44% | 1 | 5 | 26.07% |
| ZROZ240920P00084000 | 2024-06-21 2:54PM EDT | 84.00 | 7.20 | 9.30 | 10.10 | 0.00 | - | 1 | 1 | 27.88% |
| ZROZ240920P00085000 | 2024-06-14 11:30AM EDT | 85.00 | 7.50 | 10.30 | 11.00 | 0.00 | - | 1 | 6 | 28.59% |
| ZROZ240920P00086000 | 2024-06-14 11:54AM EDT | 86.00 | 8.40 | 11.30 | 12.00 | 0.00 | - | - | 1 | 30.20% |
| ZROZ240920P00090000 | 2024-06-12 10:43AM EDT | 90.00 | 13.53 | 15.20 | 16.00 | 0.00 | - | 1 | 301 | 36.18% |
© 2024 Yahoo. Tutti i diritti riservati.