Mercados españoles cerrados en 47 mins

iShares U.S. Aerospace & Defense ETF (ITA)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
133,17+0,40 (+0,30%)
A partir del 10:36AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ITA241220C000650002024-06-14 3:28PM EDT65.0067.4766.9070.900.00--261.11%
ITA241220C000700002024-01-09 3:22PM EDT70.0052.5653.4058.000.00--10.00%
ITA241220C000750002024-06-14 3:28PM EDT75.0057.6857.1061.500.00--455.35%
ITA241220C000800002024-05-03 10:18AM EDT80.0053.0054.5059.200.00-3769.63%
ITA241220C000900002024-06-14 3:28PM EDT90.0043.1642.8046.400.00--254.71%
ITA241220C001000002024-04-08 3:24PM EDT100.0033.7034.3038.000.00-14251.15%
ITA241220C001050002024-02-09 1:58PM EDT105.0023.3225.0030.000.00-10731.56%
ITA241220C001100002024-06-14 9:36AM EDT110.0025.0023.6027.200.00-74036.69%
ITA241220C001120002024-05-23 3:33PM EDT112.0024.4522.9026.400.00-1839.08%
ITA241220C001130002024-03-06 4:33PM EDT113.0021.0020.7023.300.00-10530.01%
ITA241220C001140002024-03-22 11:17AM EDT114.0019.8017.2020.100.00-10118.84%
ITA241220C001150002024-04-22 9:38AM EDT115.0018.500.000.000.00-5160.00%
ITA241220C001160002024-06-03 9:49AM EDT116.0023.4119.1021.200.00-13130.36%
ITA241220C001170002023-12-12 3:41PM EDT117.0013.719.6014.500.00--10.00%
ITA241220C001180002024-05-07 2:43PM EDT118.0018.7719.2023.400.00-14042.09%
ITA241220C001190002024-05-10 12:18PM EDT119.0019.5317.7022.200.00-11040.21%
ITA241220C001200002024-06-07 3:25PM EDT120.0019.2014.1018.700.00-2731.07%
ITA241220C001210002024-06-25 9:30AM EDT121.0014.6813.6017.400.00-13328.97%
ITA241220C001220002024-05-15 10:28AM EDT122.0016.0012.3016.300.00-1227.52%
ITA241220C001240002024-04-02 1:25PM EDT124.0011.8012.2013.400.00-51022.46%
ITA241220C001250002024-05-24 3:09PM EDT125.0013.8012.6014.300.00-21627.08%
ITA241220C001260002024-01-16 1:12PM EDT126.005.056.7010.400.00-1117.17%
ITA241220C001270002024-04-19 1:33PM EDT127.009.200.000.000.00-470.00%
ITA241220C001280002024-06-13 3:18PM EDT128.0010.008.1012.300.00-26326.27%
ITA241220C001290002024-06-14 9:30AM EDT129.009.177.1010.800.00-2923.57%
ITA241220C001300002024-06-13 11:20AM EDT130.009.008.009.500.00-13221.44%
ITA241220C001350002024-06-27 1:38PM EDT135.005.105.106.200.00-189919.06%
ITA241220C001400002024-06-20 2:26PM EDT140.003.102.004.200.00-115018.77%
ITA241220C001450002024-06-24 3:01PM EDT145.001.800.552.600.00-13218.13%
ITA241220C001500002024-06-24 3:01PM EDT150.001.080.004.700.00-26928.51%
ITA241220C001550002024-06-24 11:24AM EDT155.000.700.001.200.00-1519.12%
ITA241220C001600002024-03-27 9:30AM EDT160.000.500.000.000.00-136.25%
ITA241220C001650002024-06-28 9:30AM EDT165.000.150.150.500.00-15319.63%
ITA241220C001750002024-05-17 3:51PM EDT175.000.250.050.250.00-1720.80%
ITA241220C001800002024-04-18 10:27AM EDT180.000.150.004.800.00-4346.92%
ITA241220C001850002024-03-20 2:05PM EDT185.000.400.004.800.00-91049.36%
Opciones de ventapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ITA241220P000650002024-01-31 1:42PM EDT65.000.190.000.000.00--525.00%
ITA241220P000900002024-01-31 10:46AM EDT90.000.500.000.000.00--112.50%
ITA241220P001050002024-05-08 9:30AM EDT105.000.400.000.000.00-216.25%
ITA241220P001100002024-04-25 3:34PM EDT110.001.300.004.800.00-44939.72%
ITA241220P001120002024-04-19 9:37AM EDT112.001.500.004.500.00-101036.39%
ITA241220P001150002024-05-14 3:19PM EDT115.000.400.001.600.00-31021.56%
ITA241220P001170002024-06-18 9:30AM EDT117.000.950.004.800.00--132.02%
ITA241220P001180002024-03-12 12:09PM EDT118.002.801.703.100.00--124.93%
ITA241220P001200002024-06-24 9:30AM EDT120.001.300.004.700.00-125628.38%
ITA241220P001220002024-05-07 3:39PM EDT122.001.430.004.200.00-1124.56%
ITA241220P001230002024-04-29 9:49AM EDT123.003.160.003.000.00-252519.56%
ITA241220P001240002024-03-27 9:52AM EDT124.002.952.505.000.00-103024.86%
ITA241220P001250002024-05-17 1:18PM EDT125.001.450.004.400.00-101721.89%
ITA241220P001260002024-05-07 2:33PM EDT126.002.500.002.600.00-7015.20%
ITA241220P001270002024-05-09 2:12PM EDT127.002.000.302.750.00-3014.64%
ITA241220P001280002024-05-07 2:45PM EDT128.002.750.002.950.00-142514.19%
ITA241220P001290002024-05-17 1:18PM EDT129.002.151.454.000.00-102216.13%
ITA241220P001300002024-06-05 3:54PM EDT130.002.001.803.900.00-21514.65%
ITA241220P001350002024-05-23 11:20AM EDT135.004.153.605.600.00-101212.47%
ITA241220P001500002023-12-08 4:56PM EDT150.0027.830.000.000.00--00.00%
ITA241220P001800002024-02-07 4:51PM EDT180.0054.9948.5052.900.00-1251.39%
ITA241220P001850002024-02-07 4:51PM EDT185.0060.0353.5057.800.00--053.57%