Italia markets closed

PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
75,09-2,41 (-3,11%)
Alla chiusura: 04:00PM EDT
76,00 +0,91 (+1,21%)
Dopo ore: 06:06PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZROZ240920C000660002024-04-24 2:51PM EDT66.006.748.909.700.00--4425.03%
ZROZ240920C000700002024-06-20 1:57PM EDT70.009.106.006.800.00-11326.76%
ZROZ240920C000710002024-06-12 10:07AM EDT71.006.505.306.100.00-192926.49%
ZROZ240920C000720002024-04-29 10:23AM EDT72.003.802.703.300.00-1138.16%
ZROZ240920C000730002024-05-20 10:10AM EDT73.004.006.707.600.00-41545.97%
ZROZ240920C000740002024-06-27 2:20PM EDT74.005.253.504.200.00-73425.44%
ZROZ240920C000750002024-06-25 1:12PM EDT75.005.203.003.700.00-12225.45%
ZROZ240920C000760002024-06-17 9:30AM EDT76.005.732.553.200.00-11925.17%
ZROZ240920C000770002024-06-17 2:46PM EDT77.004.002.102.700.00-11624.57%
ZROZ240920C000780002024-06-18 2:44PM EDT78.003.921.752.300.00-27024.37%
ZROZ240920C000790002024-06-28 10:17AM EDT79.002.251.451.95-0.30-11.76%204124.22%
ZROZ240920C000800002024-06-28 12:50PM EDT80.001.501.201.65-0.95-38.78%46624.16%
ZROZ240920C000810002024-05-13 2:53PM EDT81.001.051.301.900.00-1028.22%
ZROZ240920C000820002024-06-18 9:55AM EDT82.001.960.751.150.00-12723.95%
ZROZ240920C000830002024-06-24 12:57PM EDT83.001.400.601.000.00-205924.34%
ZROZ240920C000840002024-06-21 3:13PM EDT84.001.250.550.850.00-11124.52%
ZROZ240920C000850002024-06-25 12:29PM EDT85.000.650.400.70-0.35-35.00%513924.46%
ZROZ240920C000860002024-06-28 10:37AM EDT86.000.700.350.60-0.20-22.22%213324.73%
ZROZ240920C000870002024-06-28 3:02PM EDT87.000.450.250.50-0.25-35.71%507024.81%
ZROZ240920C000890002024-06-21 10:05AM EDT89.000.620.100.400.00-1425.90%
ZROZ240920C000900002024-06-21 10:05AM EDT90.000.490.100.300.00-117825.34%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZROZ240920P000610002024-06-03 12:25PM EDT61.000.250.050.250.00-1028.27%
ZROZ240920P000620002024-05-16 2:26PM EDT62.000.250.050.250.00-1126.51%
ZROZ240920P000630002024-06-04 11:55AM EDT63.000.300.150.350.00-5126.81%
ZROZ240920P000640002024-04-29 2:41PM EDT64.001.300.600.950.00-801033.67%
ZROZ240920P000650002024-06-25 3:06PM EDT65.000.200.250.500.00-1225.51%
ZROZ240920P000660002024-06-18 12:26PM EDT66.000.300.350.600.00-100124.90%
ZROZ240920P000670002024-06-14 10:27AM EDT67.000.340.450.750.00-11124.68%
ZROZ240920P000680002024-06-28 10:10AM EDT68.000.500.600.85-0.45-47.37%172123.63%
ZROZ240920P000690002024-06-28 9:35AM EDT69.000.500.751.15-0.32-39.02%18624.34%
ZROZ240920P000700002024-06-28 12:46PM EDT70.000.950.951.40+0.40+72.73%217224.13%
ZROZ240920P000710002024-05-28 12:27PM EDT71.001.800.651.050.00-11418.60%
ZROZ240920P000720002024-06-26 3:43PM EDT72.001.151.552.000.00-13123.60%
ZROZ240920P000730002024-06-13 11:36AM EDT73.001.501.902.400.00-12723.60%
ZROZ240920P000740002024-05-30 10:20AM EDT74.004.102.302.800.00-11323.27%
ZROZ240920P000750002024-06-25 11:34AM EDT75.002.002.803.20+0.25+14.29%126422.61%
ZROZ240920P000760002024-05-22 3:13PM EDT76.003.741.952.450.00-251913.58%
ZROZ240920P000770002024-06-14 11:40AM EDT77.002.393.804.500.00-12623.80%
ZROZ240920P000780002024-06-06 12:25PM EDT78.004.104.505.100.00-31023.58%
ZROZ240920P000790002024-04-16 10:08AM EDT79.009.845.706.400.00-33228.22%
ZROZ240920P000800002024-05-22 3:24PM EDT80.006.403.904.600.00-15210.00%
ZROZ240920P000810002024-03-27 2:56PM EDT81.005.809.9014.000.00-3358.31%
ZROZ240920P000820002024-06-28 3:16PM EDT82.007.217.508.30+0.91+14.44%1526.07%
ZROZ240920P000840002024-06-21 2:54PM EDT84.007.209.3010.100.00-1127.88%
ZROZ240920P000850002024-06-14 11:30AM EDT85.007.5010.3011.000.00-1628.59%
ZROZ240920P000860002024-06-14 11:54AM EDT86.008.4011.3012.000.00--130.20%
ZROZ240920P000900002024-06-12 10:43AM EDT90.0013.5315.2016.000.00-130136.18%