Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.106,70 +1.665,49 (+2,90%)
Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240510C00062000 | 2024-04-02 9:52AM EDT | 62.00 | 11.87 | 5.70 | 6.30 | 0.00 | - | - | 1 | 67.58% |
| ERX240510C00063500 | 2024-04-16 10:28AM EDT | 63.50 | 6.90 | 4.00 | 4.30 | 0.00 | - | - | 10 | 47.07% |
| ERX240510C00064000 | 2024-05-03 2:06PM EDT | 64.00 | 3.15 | 3.60 | 3.90 | -3.03 | -49.03% | 1 | 4 | 46.92% |
| ERX240510C00064500 | 2024-05-03 11:07AM EDT | 64.50 | 2.18 | 3.20 | 3.50 | -0.87 | -28.52% | 8 | 7 | 46.19% |
| ERX240510C00065000 | 2024-05-03 3:29PM EDT | 65.00 | 2.60 | 2.80 | 4.90 | -0.08 | -2.99% | 71 | 8 | 67.87% |
| ERX240510C00066000 | 2024-05-03 10:54AM EDT | 66.00 | 1.45 | 2.10 | 2.25 | -1.30 | -47.27% | 23 | 3 | 39.55% |
| ERX240510C00066500 | 2024-05-03 3:50PM EDT | 66.50 | 1.62 | 1.80 | 1.90 | -0.28 | -14.74% | 8 | 4 | 38.33% |
| ERX240510C00067000 | 2024-05-03 3:27PM EDT | 67.00 | 1.30 | 1.45 | 1.65 | -4.60 | -77.97% | 10 | 6 | 39.11% |
| ERX240510C00067500 | 2024-05-03 10:58AM EDT | 67.50 | 0.80 | 1.20 | 1.35 | -0.70 | -46.67% | 100 | 53 | 37.84% |
| ERX240510C00068000 | 2024-05-03 2:59PM EDT | 68.00 | 0.79 | 1.00 | 1.15 | -0.51 | -39.23% | 1 | 6 | 38.48% |
| ERX240510C00069000 | 2024-05-03 11:32AM EDT | 69.00 | 0.40 | 0.60 | 0.75 | -0.43 | -51.81% | 136 | 2 | 37.55% |
| ERX240510C00069500 | 2024-04-29 12:16PM EDT | 69.50 | 4.50 | 0.45 | 0.60 | 0.00 | - | 2 | 1 | 37.40% |
| ERX240510C00070000 | 2024-05-03 3:05PM EDT | 70.00 | 0.27 | 0.30 | 0.45 | -0.48 | -64.00% | 40 | 18 | 36.43% |
| ERX240510C00070500 | 2024-05-03 2:20PM EDT | 70.50 | 0.20 | 0.20 | 0.45 | -0.67 | -77.01% | 4 | 9 | 40.19% |
| ERX240510C00071000 | 2024-05-03 10:24AM EDT | 71.00 | 0.16 | 0.15 | 0.35 | -0.34 | -68.00% | 22 | 28 | 39.84% |
| ERX240510C00071500 | 2024-05-03 10:09AM EDT | 71.50 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 2 | 106 | 36.13% |
| ERX240510C00072000 | 2024-05-02 1:40PM EDT | 72.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 4 | 32 | 36.13% |
| ERX240510C00072500 | 2024-05-02 11:30AM EDT | 72.50 | 0.09 | 0.05 | 0.15 | -0.14 | -60.87% | 15 | 41 | 38.87% |
| ERX240510C00073000 | 2024-05-03 12:47PM EDT | 73.00 | 0.05 | 0.05 | 0.15 | -0.65 | -92.86% | 3 | 87 | 41.50% |
| ERX240510C00073500 | 2024-04-30 11:13AM EDT | 73.50 | 0.94 | 0.00 | 0.15 | 0.00 | - | 12 | 12 | 44.14% |
| ERX240510C00074000 | 2024-05-03 9:54AM EDT | 74.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 42.58% |
| ERX240510C00074500 | 2024-04-24 12:03PM EDT | 74.50 | 1.61 | 0.00 | 1.30 | 0.00 | - | 7 | 25 | 74.90% |
| ERX240510C00075000 | 2024-05-02 3:41PM EDT | 75.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 6 | 50 | 58.50% |
| ERX240510C00076000 | 2024-04-30 3:50PM EDT | 76.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | 12 | 34 | 85.16% |
| ERX240510C00076500 | 2024-04-22 1:51PM EDT | 76.50 | 1.18 | 0.00 | 0.75 | 0.00 | - | - | 3 | 73.73% |
| ERX240510C00077000 | 2024-04-29 1:50PM EDT | 77.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 12 | 17 | 82.91% |
| ERX240510C00078000 | 2024-04-29 10:45AM EDT | 78.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 8 | 12 | 96.68% |
| ERX240510C00079000 | 2024-04-29 12:22PM EDT | 79.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 5 | 25 | 93.55% |
| ERX240510C00080000 | 2024-05-01 10:39AM EDT | 80.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 91.41% |
| ERX240510C00081000 | 2024-04-23 9:50AM EDT | 81.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 96.19% |
| ERX240510C00090000 | 2024-04-12 10:38AM EDT | 90.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 134.57% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240510P00055000 | 2024-04-12 3:13PM EDT | 55.00 | 0.24 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 126.56% |
| ERX240510P00059000 | 2024-04-16 1:47PM EDT | 59.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 78.91% |
| ERX240510P00060000 | 2024-04-16 10:04AM EDT | 60.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 2 | 56.45% |
| ERX240510P00061000 | 2024-05-02 3:39PM EDT | 61.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 50.00% |
| ERX240510P00062000 | 2024-05-01 10:26AM EDT | 62.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 2 | 34 | 43.56% |
| ERX240510P00063000 | 2024-05-02 3:44PM EDT | 63.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 5 | 42.97% |
| ERX240510P00064500 | 2024-05-01 11:24AM EDT | 64.50 | 0.70 | 0.30 | 0.40 | 0.00 | - | 5 | 7 | 38.18% |
| ERX240510P00065500 | 2024-05-03 10:49AM EDT | 65.50 | 1.05 | 0.50 | 0.65 | +0.40 | +61.54% | 2 | 2 | 37.94% |
| ERX240510P00066000 | 2024-05-03 11:27AM EDT | 66.00 | 1.32 | 0.65 | 0.80 | +0.91 | +221.95% | 3 | 3 | 37.50% |
| ERX240510P00067000 | 2024-05-03 3:56PM EDT | 67.00 | 1.15 | 1.05 | 1.15 | -0.15 | -11.54% | 7 | 5 | 35.89% |
| ERX240510P00067500 | 2024-05-03 12:25PM EDT | 67.50 | 1.72 | 1.25 | 1.40 | +0.24 | +16.22% | 1 | 5 | 35.94% |
| ERX240510P00068000 | 2024-05-03 2:57PM EDT | 68.00 | 2.01 | 1.50 | 1.70 | +0.21 | +11.67% | 6 | 20 | 36.57% |
| ERX240510P00069000 | 2024-05-03 12:44PM EDT | 69.00 | 2.52 | 2.15 | 2.30 | +1.55 | +159.79% | 6 | 15 | 35.50% |
| ERX240510P00070000 | 2024-05-01 11:39AM EDT | 70.00 | 4.07 | 2.85 | 3.10 | +0.16 | +4.09% | 2 | 12 | 37.50% |
| ERX240510P00070500 | 2024-04-29 1:39PM EDT | 70.50 | 0.80 | 3.20 | 3.50 | 0.00 | - | 5 | 0 | 37.60% |
| ERX240510P00071000 | 2024-05-03 10:37AM EDT | 71.00 | 5.02 | 2.50 | 3.90 | +2.97 | +144.88% | 2 | 1 | 36.82% |
| ERX240510P00072000 | 2024-05-03 3:52PM EDT | 72.00 | 4.90 | 4.50 | 4.90 | +1.14 | +30.32% | 3 | 3 | 43.16% |
| ERX240510P00073000 | 2024-04-23 11:56AM EDT | 73.00 | 2.85 | 5.50 | 5.90 | 0.00 | - | 1 | 2 | 49.12% |
| ERX240510P00074000 | 2024-04-29 12:39PM EDT | 74.00 | 2.05 | 6.40 | 8.70 | 0.00 | - | 4 | 7 | 82.32% |
| ERX240510P00075000 | 2024-04-08 12:41PM EDT | 75.00 | 2.71 | 6.20 | 9.80 | 0.00 | - | 2 | 1 | 65.72% |
| ERX240510P00077000 | 2024-04-26 10:42AM EDT | 77.00 | 6.22 | 7.80 | 11.00 | 0.00 | - | 1 | 0 | 118.31% |
| ERX240510P00079000 | 2024-04-10 1:57PM EDT | 79.00 | 5.20 | 10.10 | 13.70 | 0.00 | - | - | 2 | 80.47% |
| ERX240510P00081000 | 2024-04-10 1:57PM EDT | 81.00 | 6.60 | 12.40 | 15.70 | 0.00 | - | - | 1 | 99.61% |
© 2024 Yahoo. Tutti i diritti riservati.