Italia markets closed
Dow Jones
38.809,88 +220,72 (+0,57%) Nasdaq
17.908,22 +219,34 (+1,24%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0735 +0,0026 (+0,25%) Bitcoin EUR
62.608,96 +542,66 (+0,87%) CMC Crypto 200
1.398,23 +10,07 (+0,73%)
PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:36PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZROZ240621C00062000 | 2024-06-14 3:16PM EDT | 62.00 | 17.00 | 15.60 | 16.30 | 0.00 | - | 13 | 22 | 108.59% |
| ZROZ240621C00063000 | 2024-03-28 3:13PM EDT | 63.00 | 16.25 | 7.90 | 8.50 | 0.00 | - | 63 | 0 | 0.00% |
| ZROZ240621C00064000 | 2024-01-17 12:35PM EDT | 64.00 | 16.00 | 13.00 | 13.80 | 0.00 | - | 2 | 7 | 0.00% |
| ZROZ240621C00065000 | 2024-03-27 10:56AM EDT | 65.00 | 13.50 | 6.40 | 7.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZROZ240621C00066000 | 2024-02-13 11:30AM EDT | 66.00 | 11.90 | 11.00 | 11.80 | 0.00 | - | 10 | 33 | 0.00% |
| ZROZ240621C00067000 | 2024-05-23 12:29PM EDT | 67.00 | 7.20 | 10.60 | 11.30 | 0.00 | - | 5 | 4 | 76.95% |
| ZROZ240621C00068000 | 2023-11-14 4:46PM EDT | 68.00 | 9.30 | 18.80 | 19.80 | 0.00 | - | 1 | 1 | 411.04% |
| ZROZ240621C00069000 | 2024-06-11 3:55PM EDT | 69.00 | 6.46 | 8.60 | 9.30 | 0.00 | - | 2 | 1 | 64.45% |
| ZROZ240621C00070000 | 2024-05-30 2:41PM EDT | 70.00 | 2.80 | 7.50 | 8.20 | 0.00 | - | 1 | 35 | 76.27% |
| ZROZ240621C00071000 | 2024-06-04 1:44PM EDT | 71.00 | 5.50 | 6.50 | 7.20 | 0.00 | - | 2 | 3 | 68.85% |
| ZROZ240621C00072000 | 2024-06-07 9:39AM EDT | 72.00 | 3.40 | 5.50 | 6.20 | 0.00 | - | 40 | 52 | 61.23% |
| ZROZ240621C00073000 | 2024-06-13 11:53AM EDT | 73.00 | 4.50 | 4.60 | 5.30 | 0.00 | - | 3 | 65 | 58.20% |
| ZROZ240621C00074000 | 2024-06-17 9:30AM EDT | 74.00 | 5.28 | 3.60 | 4.30 | +4.30 | +438.78% | 1 | 25 | 50.00% |
| ZROZ240621C00075000 | 2024-06-17 10:14AM EDT | 75.00 | 2.48 | 2.60 | 3.30 | -0.07 | -2.75% | 1 | 92 | 41.55% |
| ZROZ240621C00076000 | 2024-06-17 10:02AM EDT | 76.00 | 1.70 | 1.85 | 2.30 | -1.60 | -48.48% | 1 | 68 | 32.62% |
| ZROZ240621C00077000 | 2024-06-14 11:40AM EDT | 77.00 | 2.17 | 1.05 | 1.45 | 0.00 | - | 3 | 126 | 27.30% |
| ZROZ240621C00078000 | 2024-06-11 3:58PM EDT | 78.00 | 0.05 | 0.45 | 0.85 | 0.00 | - | 1 | 57 | 25.78% |
| ZROZ240621C00079000 | 2024-06-17 9:33AM EDT | 79.00 | 0.45 | 0.20 | 0.40 | -0.40 | -47.06% | 2 | 24 | 23.63% |
| ZROZ240621C00080000 | 2024-06-14 3:52PM EDT | 80.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 35 | 553 | 38.92% |
| ZROZ240621C00081000 | 2024-06-12 11:35AM EDT | 81.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 25.59% |
| ZROZ240621C00082000 | 2024-06-17 1:56PM EDT | 82.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 31.25% |
| ZROZ240621C00083000 | 2024-06-14 10:03AM EDT | 83.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 36.62% |
| ZROZ240621C00084000 | 2024-06-04 2:27PM EDT | 84.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 8 | 23 | 52.25% |
| ZROZ240621C00085000 | 2024-05-29 10:18AM EDT | 85.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 4 | 66 | 46.68% |
| ZROZ240621C00086000 | 2024-03-14 2:35PM EDT | 86.00 | 0.80 | 0.10 | 0.35 | 0.00 | - | 3 | 2 | 61.72% |
| ZROZ240621C00087000 | 2024-05-30 3:05PM EDT | 87.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 30 | 68.75% |
| ZROZ240621C00088000 | 2024-05-06 1:30PM EDT | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 9 | 53.91% |
| ZROZ240621C00089000 | 2024-03-15 9:39AM EDT | 89.00 | 0.55 | 0.05 | 0.25 | 0.00 | - | 12 | 12 | 70.51% |
| ZROZ240621C00090000 | 2024-04-03 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 497 | 25.00% |
| ZROZ240621C00091000 | 2024-03-08 4:47PM EDT | 91.00 | 0.75 | 0.05 | 0.20 | 0.00 | - | 5 | 21 | 76.76% |
| ZROZ240621C00092000 | 2024-05-09 2:59PM EDT | 92.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 24 | 69.53% |
| ZROZ240621C00093000 | 2024-05-09 3:20PM EDT | 93.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 9 | 73.44% |
| ZROZ240621C00094000 | 2024-04-26 9:49AM EDT | 94.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 13 | 102.25% |
| ZROZ240621C00095000 | 2024-05-09 3:24PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 7 | 106.64% |
| ZROZ240621C00096000 | 2024-02-01 4:33PM EDT | 96.00 | 1.23 | 0.25 | 0.50 | 0.00 | - | - | 1 | 121.19% |
| ZROZ240621C00097000 | 2024-01-25 11:16AM EDT | 97.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 3 | 23 | 115.04% |
| ZROZ240621C00100000 | 2024-04-02 9:56AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 15 | 97.66% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZROZ240621P00060000 | 2024-04-26 2:32PM EDT | 60.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 60 | 60 | 159.57% |
| ZROZ240621P00061000 | 2024-04-26 2:32PM EDT | 61.00 | 0.17 | 0.00 | 2.60 | 0.00 | - | 60 | 60 | 203.32% |
| ZROZ240621P00062000 | 2024-05-03 9:59AM EDT | 62.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 15 | 143.75% |
| ZROZ240621P00063000 | 2024-05-08 12:16PM EDT | 63.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 9 | 13 | 123.63% |
| ZROZ240621P00064000 | 2024-05-09 10:48AM EDT | 64.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 81.64% |
| ZROZ240621P00065000 | 2024-05-09 2:44PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 75.78% |
| ZROZ240621P00066000 | 2024-05-28 3:20PM EDT | 66.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 2 | 27 | 114.06% |
| ZROZ240621P00067000 | 2024-05-29 12:24PM EDT | 67.00 | 0.24 | 0.00 | 2.60 | 0.00 | - | 186 | 191 | 146.39% |
| ZROZ240621P00068000 | 2024-06-05 10:50AM EDT | 68.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 10 | 123.88% |
| ZROZ240621P00069000 | 2024-06-13 2:09PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 90 | 53.91% |
| ZROZ240621P00070000 | 2024-06-04 12:02PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 88 | 55.08% |
| ZROZ240621P00071000 | 2024-06-13 2:09PM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 49.02% |
| ZROZ240621P00072000 | 2024-06-14 10:29AM EDT | 72.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 65 | 42.97% |
| ZROZ240621P00073000 | 2024-06-05 11:08AM EDT | 73.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 3 | 154 | 59.08% |
| ZROZ240621P00074000 | 2024-06-13 9:40AM EDT | 74.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 30.66% |
| ZROZ240621P00075000 | 2024-06-14 11:40AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 18 | 24.32% |
| ZROZ240621P00076000 | 2024-06-14 11:19AM EDT | 76.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 3 | 64 | 49.07% |
| ZROZ240621P00077000 | 2024-06-17 9:35AM EDT | 77.00 | 0.51 | 0.20 | 0.45 | +0.21 | +70.00% | 17 | 40 | 21.97% |
| ZROZ240621P00078000 | 2024-06-14 9:40AM EDT | 78.00 | 0.65 | 0.55 | 0.90 | 0.00 | - | 3 | 16 | 22.17% |
| ZROZ240621P00079000 | 2024-06-17 10:47AM EDT | 79.00 | 1.77 | 1.15 | 1.60 | +0.87 | +96.67% | 9 | 13 | 24.27% |
| ZROZ240621P00080000 | 2024-05-31 3:44PM EDT | 80.00 | 7.10 | 2.00 | 2.55 | 0.00 | - | 1 | 6 | 31.06% |
| ZROZ240621P00081000 | 2024-06-14 1:54PM EDT | 81.00 | 2.30 | 2.85 | 3.50 | 0.00 | - | 4 | 7 | 36.62% |
| ZROZ240621P00082000 | 2024-04-15 9:51AM EDT | 82.00 | 10.35 | 6.70 | 7.50 | 0.00 | - | 3 | 0 | 126.61% |
| ZROZ240621P00083000 | 2024-04-02 10:39AM EDT | 83.00 | 8.00 | 12.20 | 12.90 | 0.00 | - | 4 | 0 | 260.55% |
| ZROZ240621P00084000 | 2024-04-01 3:57PM EDT | 84.00 | 8.10 | 11.90 | 13.90 | 0.00 | - | 3 | 0 | 252.30% |
| ZROZ240621P00085000 | 2024-03-07 4:05PM EDT | 85.00 | 6.30 | 10.20 | 11.00 | 0.00 | - | 1 | 98 | 168.16% |
| ZROZ240621P00086000 | 2023-12-22 12:11PM EDT | 86.00 | 5.70 | 10.00 | 10.70 | 0.00 | - | 3 | 3 | 138.38% |
| ZROZ240621P00087000 | 2023-12-26 12:11PM EDT | 87.00 | 6.40 | 10.30 | 11.10 | 0.00 | - | 1 | 5 | 124.17% |
| ZROZ240621P00090000 | 2024-04-15 9:57AM EDT | 90.00 | 18.30 | 14.70 | 15.50 | 0.00 | - | 87 | 0 | 191.80% |
| ZROZ240621P00100000 | 2024-01-12 11:28AM EDT | 100.00 | 18.62 | 21.80 | 22.70 | 0.00 | - | - | 1 | 102.34% |
© 2024 Yahoo. Tutti i diritti riservati.