Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.129,16 +276,37 (+0,45%)
iShares U.S. Aerospace & Defense ETF (ITA)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240621C00055000 | 2024-02-15 4:27PM EDT | 55.00 | 71.15 | 70.10 | 73.80 | 0.00 | - | 2 | 2 | 0.00% |
| ITA240621C00060000 | 2024-02-28 2:30PM EDT | 60.00 | 68.80 | 71.00 | 74.20 | 0.00 | - | 5 | 14 | 310.94% |
| ITA240621C00065000 | 2023-12-04 12:43PM EDT | 65.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITA240621C00080000 | 2023-12-01 2:11PM EDT | 80.00 | 42.50 | 46.20 | 48.10 | 0.00 | - | 12 | 14 | 0.00% |
| ITA240621C00085000 | 2024-01-19 3:10PM EDT | 85.00 | 37.65 | 40.50 | 42.20 | 0.00 | - | 1 | 30 | 0.00% |
| ITA240621C00090000 | 2024-05-10 1:26PM EDT | 90.00 | 45.00 | 44.60 | 48.90 | 0.00 | - | 10 | 41 | 329.25% |
| ITA240621C00095000 | 2024-01-26 10:43AM EDT | 95.00 | 28.42 | 30.20 | 34.90 | 0.00 | - | 1 | 13 | 0.00% |
| ITA240621C00100000 | 2024-06-03 9:39AM EDT | 100.00 | 37.00 | 30.80 | 33.50 | 0.00 | - | 1 | 14 | 171.29% |
| ITA240621C00105000 | 2024-06-10 3:41PM EDT | 105.00 | 31.36 | 25.70 | 29.20 | 0.00 | - | 6 | 0 | 94.92% |
| ITA240621C00108000 | 2023-10-03 9:40AM EDT | 108.00 | 5.40 | 9.60 | 10.80 | 0.00 | - | 25 | 18 | 0.00% |
| ITA240621C00109000 | 2024-06-03 1:28PM EDT | 109.00 | 26.80 | 22.30 | 24.50 | 0.00 | - | 6 | 6 | 76.76% |
| ITA240621C00110000 | 2024-04-24 1:21PM EDT | 110.00 | 18.90 | 23.70 | 27.60 | 0.00 | - | 5 | 501 | 180.52% |
| ITA240621C00112000 | 2024-05-31 12:41PM EDT | 112.00 | 22.60 | 19.10 | 21.50 | 0.00 | - | 1 | 0 | 116.50% |
| ITA240621C00113000 | 2023-09-12 3:00PM EDT | 113.00 | 5.70 | 4.40 | 6.20 | 0.00 | - | - | 23 | 0.00% |
| ITA240621C00114000 | 2024-01-18 10:48AM EDT | 114.00 | 9.39 | 12.40 | 14.80 | 0.00 | - | 4 | 4 | 0.00% |
| ITA240621C00115000 | 2024-06-12 10:22AM EDT | 115.00 | 19.90 | 16.10 | 18.50 | 0.00 | - | 10 | 20 | 103.13% |
| ITA240621C00116000 | 2023-12-12 3:41PM EDT | 116.00 | 11.73 | 8.60 | 10.90 | 0.00 | - | 1 | 17 | 0.00% |
| ITA240621C00117000 | 2024-06-06 9:30AM EDT | 117.00 | 20.34 | 14.10 | 16.50 | 0.00 | - | 1 | 0 | 94.19% |
| ITA240621C00118000 | 2024-05-17 3:02PM EDT | 118.00 | 17.56 | 13.10 | 15.50 | 0.00 | - | 3 | 0 | 89.70% |
| ITA240621C00119000 | 2024-01-19 1:42PM EDT | 119.00 | 6.75 | 8.10 | 10.20 | 0.00 | - | 1 | 12 | 0.00% |
| ITA240621C00120000 | 2024-06-14 11:19AM EDT | 120.00 | 11.60 | 11.10 | 13.50 | -4.60 | -28.40% | 1 | 6 | 80.71% |
| ITA240621C00121000 | 2024-06-11 3:17PM EDT | 121.00 | 13.88 | 10.10 | 12.50 | 0.00 | - | 1 | 2 | 76.17% |
| ITA240621C00122000 | 2024-01-16 3:13PM EDT | 122.00 | 3.90 | 6.40 | 8.90 | 0.00 | - | 8 | 0 | 0.00% |
| ITA240621C00123000 | 2024-05-09 9:56AM EDT | 123.00 | 11.50 | 11.50 | 14.90 | 0.00 | - | 1 | 2 | 117.75% |
| ITA240621C00124000 | 2024-06-10 10:36AM EDT | 124.00 | 12.20 | 7.10 | 9.50 | 0.00 | - | 50 | 0 | 62.35% |
| ITA240621C00125000 | 2024-06-13 12:45PM EDT | 125.00 | 8.70 | 6.10 | 8.50 | 0.00 | - | 2 | 22 | 57.64% |
| ITA240621C00126000 | 2024-05-15 9:30AM EDT | 126.00 | 9.48 | 5.80 | 8.30 | 0.00 | - | - | 1 | 67.68% |
| ITA240621C00127000 | 2024-05-31 2:36PM EDT | 127.00 | 8.30 | 4.20 | 6.50 | 0.00 | - | 2 | 0 | 47.95% |
| ITA240621C00128000 | 2024-05-23 2:46PM EDT | 128.00 | 6.74 | 3.20 | 5.50 | 0.00 | - | 1 | 5 | 42.92% |
| ITA240621C00129000 | 2024-05-17 1:35PM EDT | 129.00 | 6.55 | 2.25 | 4.60 | 0.00 | - | 1 | 2 | 39.43% |
| ITA240621C00130000 | 2024-06-14 10:15AM EDT | 130.00 | 2.75 | 1.40 | 3.10 | -0.20 | -6.78% | 1 | 117 | 25.61% |
| ITA240621C00131000 | 2024-06-11 2:29PM EDT | 131.00 | 1.80 | 0.65 | 2.45 | -2.10 | -53.85% | 1 | 2 | 25.68% |
| ITA240621C00132000 | 2024-06-14 3:52PM EDT | 132.00 | 2.00 | 0.55 | 1.30 | -0.90 | -31.03% | 6 | 22 | 16.99% |
| ITA240621C00133000 | 2024-06-13 12:00PM EDT | 133.00 | 1.25 | 0.00 | 1.15 | 0.00 | - | 20 | 26 | 21.78% |
| ITA240621C00134000 | 2024-06-14 12:25PM EDT | 134.00 | 0.30 | 0.00 | 0.75 | -0.90 | -75.00% | 1 | 149 | 21.24% |
| ITA240621C00135000 | 2024-06-14 12:55PM EDT | 135.00 | 0.20 | 0.15 | 0.20 | -0.30 | -60.00% | 18 | 290 | 15.19% |
| ITA240621C00136000 | 2024-06-12 2:57PM EDT | 136.00 | 0.66 | 0.00 | 0.50 | 0.00 | - | 4 | 86 | 25.78% |
| ITA240621C00137000 | 2024-06-13 9:56AM EDT | 137.00 | 0.08 | 0.00 | 1.20 | 0.00 | - | 20 | 59 | 43.31% |
| ITA240621C00138000 | 2024-06-04 2:05PM EDT | 138.00 | 0.95 | 0.00 | 2.30 | 0.00 | - | 5 | 22 | 66.60% |
| ITA240621C00139000 | 2024-05-24 1:38PM EDT | 139.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 5 | 20 | 35.89% |
| ITA240621C00140000 | 2024-06-11 1:10PM EDT | 140.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 4 | 38 | 46.68% |
| ITA240621C00141000 | 2024-06-14 10:21AM EDT | 141.00 | 0.25 | 0.00 | 0.25 | -0.17 | -40.48% | 5 | 18 | 36.33% |
| ITA240621C00142000 | 2024-06-05 2:02PM EDT | 142.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 7 | 39.31% |
| ITA240621C00145000 | 2024-06-14 11:19AM EDT | 145.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 1 | 26 | 42.87% |
| ITA240621C00150000 | 2024-03-12 9:37AM EDT | 150.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 117.53% |
| ITA240621C00155000 | 2023-03-28 11:12AM EDT | 155.00 | 0.50 | 0.05 | 0.85 | 0.00 | - | 1 | 1 | 82.72% |
| ITA240621C00170000 | 2024-01-10 2:54PM EDT | 170.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 82 | 137.70% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240621P00070000 | 2023-06-09 9:30AM EDT | 70.00 | 0.29 | 0.20 | 0.35 | 0.00 | - | - | 4 | 250.78% |
| ITA240621P00080000 | 2023-11-10 11:40AM EDT | 80.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 180.47% |
| ITA240621P00085000 | 2023-12-13 10:30AM EDT | 85.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 1 | 11 | 196.68% |
| ITA240621P00090000 | 2023-11-16 3:43PM EDT | 90.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 11 | 43 | 146.29% |
| ITA240621P00095000 | 2023-11-16 3:36PM EDT | 95.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 7 | 48 | 173.63% |
| ITA240621P00100000 | 2023-12-11 12:07PM EDT | 100.00 | 0.55 | 0.05 | 1.35 | 0.00 | - | 2 | 35 | 149.22% |
| ITA240621P00105000 | 2024-01-23 10:30AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 50.00% |
| ITA240621P00109000 | 2024-01-08 11:50AM EDT | 109.00 | 1.07 | 0.05 | 1.45 | 0.00 | - | 2 | 3 | 113.77% |
| ITA240621P00110000 | 2024-02-14 12:30PM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 980 | 158.06% |
| ITA240621P00113000 | 2024-06-14 9:40AM EDT | 113.00 | 0.05 | 0.00 | 0.30 | -0.41 | -89.13% | 2 | 2 | 68.07% |
| ITA240621P00114000 | 2024-01-08 11:50AM EDT | 114.00 | 1.93 | 0.55 | 1.90 | 0.00 | - | - | 2 | 108.01% |
| ITA240621P00115000 | 2024-05-28 12:25PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,478 | 51.56% |
| ITA240621P00116000 | 2024-04-15 3:00PM EDT | 116.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 8 | 127.20% |
| ITA240621P00118000 | 2024-06-06 11:48AM EDT | 118.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 7 | 64.75% |
| ITA240621P00119000 | 2024-04-15 1:30PM EDT | 119.00 | 0.82 | 0.00 | 4.80 | 0.00 | - | 1 | 201 | 111.77% |
| ITA240621P00120000 | 2024-04-25 12:12PM EDT | 120.00 | 0.81 | 0.00 | 0.55 | 0.00 | - | 3 | 56 | 52.34% |
| ITA240621P00121000 | 2023-12-07 10:30AM EDT | 121.00 | 4.24 | 2.65 | 3.50 | 0.00 | - | 1 | 2 | 114.23% |
| ITA240621P00122000 | 2024-04-12 1:08PM EDT | 122.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 96.09% |
| ITA240621P00123000 | 2024-02-28 4:20PM EDT | 123.00 | 1.55 | 0.20 | 1.00 | 0.00 | - | 20 | 30 | 52.20% |
| ITA240621P00124000 | 2024-05-28 1:47PM EDT | 124.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 5 | 53 | 53.17% |
| ITA240621P00125000 | 2024-06-05 9:54AM EDT | 125.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 4 | 38 | 64.38% |
| ITA240621P00127000 | 2024-05-15 3:50PM EDT | 127.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 2 | 169 | 37.79% |
| ITA240621P00128000 | 2024-05-23 10:00AM EDT | 128.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 5 | 20 | 32.25% |
| ITA240621P00129000 | 2024-05-06 1:02PM EDT | 129.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 30 | 23 | 30.47% |
| ITA240621P00130000 | 2024-06-05 9:42AM EDT | 130.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 99 | 20.07% |
| ITA240621P00131000 | 2024-05-21 1:46PM EDT | 131.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 19.21% |
| ITA240621P00132000 | 2024-06-14 1:34PM EDT | 132.00 | 0.60 | 0.00 | 1.30 | -0.10 | -14.29% | 1 | 30 | 21.31% |
| ITA240621P00133000 | 2024-06-13 9:50AM EDT | 133.00 | 1.95 | 0.95 | 2.20 | +1.67 | +596.43% | 4 | 14 | 26.88% |
| ITA240621P00134000 | 2024-06-10 11:40AM EDT | 134.00 | 0.47 | 1.40 | 3.00 | 0.00 | - | 1 | 16 | 29.83% |
| ITA240621P00135000 | 2024-06-14 3:22PM EDT | 135.00 | 3.10 | 1.45 | 4.00 | +2.22 | +252.27% | 1 | 27 | 35.21% |
| ITA240621P00136000 | 2024-06-07 12:49PM EDT | 136.00 | 0.85 | 2.65 | 5.00 | 0.00 | - | 1 | 12 | 40.19% |
| ITA240621P00137000 | 2024-06-07 11:00AM EDT | 137.00 | 1.25 | 3.60 | 6.00 | 0.00 | - | 1 | 0 | 44.90% |
| ITA240621P00138000 | 2024-06-13 9:50AM EDT | 138.00 | 5.95 | 4.30 | 7.00 | +2.17 | +57.41% | 3 | 3 | 49.37% |
| ITA240621P00140000 | 2024-06-04 2:21PM EDT | 140.00 | 4.03 | 6.60 | 9.00 | 0.00 | - | 15 | 0 | 57.81% |
© 2024 Yahoo. Todos los derechos reservados.