Italia markets closed
Dow Jones
38.828,29 +50,19 (+0,13%) Nasdaq
17.848,97 -8,04 (-0,05%) Nikkei 225
38.482,11 +379,67 (+1,00%) EUR/USD
1,0743 +0,0008 (+0,08%) Bitcoin EUR
60.086,21 -859,70 (-1,41%) CMC Crypto 200
1.326,02 -63,38 (-4,56%)
Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:10PM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX241018C00040000 | 2024-05-28 3:27PM EDT | 40.00 | 27.02 | 21.00 | 21.80 | 0.00 | - | 1 | 1 | 50.83% |
| ERX241018C00047000 | 2024-06-06 3:48PM EDT | 47.00 | 17.50 | 14.10 | 16.70 | 0.00 | - | - | 3 | 60.05% |
| ERX241018C00048000 | 2024-06-06 3:46PM EDT | 48.00 | 16.60 | 14.20 | 16.30 | 0.00 | - | - | 4 | 52.12% |
| ERX241018C00049000 | 2024-06-07 10:15AM EDT | 49.00 | 16.00 | 13.40 | 13.60 | 0.00 | - | 3 | 7 | 41.90% |
| ERX241018C00050000 | 2024-06-13 1:57PM EDT | 50.00 | 13.20 | 12.60 | 12.80 | 0.00 | - | 1 | 1 | 41.63% |
| ERX241018C00051000 | 2024-06-13 1:47PM EDT | 51.00 | 12.30 | 10.00 | 12.00 | 0.00 | - | 1 | 1 | 41.11% |
| ERX241018C00052000 | 2024-06-07 9:48AM EDT | 52.00 | 13.10 | 11.00 | 12.40 | 0.00 | - | 5 | 5 | 51.66% |
| ERX241018C00054000 | 2024-06-07 10:16AM EDT | 54.00 | 12.00 | 9.50 | 10.20 | 0.00 | - | 1 | 1 | 43.77% |
| ERX241018C00055000 | 2024-06-14 12:47PM EDT | 55.00 | 8.20 | 8.80 | 9.00 | 0.00 | - | 1 | 3 | 39.06% |
| ERX241018C00056000 | 2024-06-07 11:03AM EDT | 56.00 | 10.80 | 8.10 | 8.80 | 0.00 | - | 1 | 1 | 42.48% |
| ERX241018C00057000 | 2024-06-17 9:42AM EDT | 57.00 | 6.90 | 7.50 | 7.70 | 0.00 | - | 1 | 52 | 38.48% |
| ERX241018C00058000 | 2024-06-17 10:12AM EDT | 58.00 | 6.30 | 6.80 | 7.00 | 0.00 | - | 1 | 4 | 37.50% |
| ERX241018C00059000 | 2024-06-10 12:08PM EDT | 59.00 | 8.90 | 6.30 | 6.50 | 0.00 | - | 1 | 6 | 37.82% |
| ERX241018C00060000 | 2024-06-07 10:02AM EDT | 60.00 | 7.60 | 5.70 | 5.90 | 0.00 | - | 1 | 10 | 37.18% |
| ERX241018C00061000 | 2024-06-14 1:24PM EDT | 61.00 | 5.45 | 5.20 | 5.40 | +0.65 | +13.54% | 1 | 34 | 37.05% |
| ERX241018C00062000 | 2024-06-11 9:33AM EDT | 62.00 | 5.78 | 4.70 | 4.80 | 0.00 | - | 5 | 10 | 36.00% |
| ERX241018C00063000 | 2024-06-12 3:27PM EDT | 63.00 | 4.30 | 4.20 | 4.40 | -0.55 | -11.34% | 3 | 12 | 36.16% |
| ERX241018C00064000 | 2024-06-14 2:27PM EDT | 64.00 | 3.40 | 3.80 | 4.00 | 0.00 | - | 1 | 3 | 36.11% |
| ERX241018C00065000 | 2024-06-17 3:33PM EDT | 65.00 | 3.28 | 3.40 | 3.60 | 0.00 | - | 3 | 34 | 35.86% |
| ERX241018C00066000 | 2024-06-03 11:16AM EDT | 66.00 | 5.40 | 3.00 | 3.20 | 0.00 | - | 2 | 2 | 35.40% |
| ERX241018C00067000 | 2024-06-04 11:13AM EDT | 67.00 | 3.79 | 2.70 | 2.85 | 0.00 | - | 2 | 8 | 35.11% |
| ERX241018C00068000 | 2024-06-18 9:51AM EDT | 68.00 | 2.80 | 2.40 | 2.55 | -0.01 | -0.36% | 2 | 21 | 34.97% |
| ERX241018C00070000 | 2024-06-18 9:53AM EDT | 70.00 | 2.22 | 1.90 | 2.05 | +0.40 | +21.98% | 1 | 161 | 34.94% |
| ERX241018C00075000 | 2024-06-18 10:34AM EDT | 75.00 | 1.22 | 1.00 | 1.15 | +0.22 | +22.00% | 1 | 56 | 34.86% |
| ERX241018C00080000 | 2024-06-17 2:08PM EDT | 80.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 1 | 85 | 35.23% |
| ERX241018C00085000 | 2024-06-07 11:02AM EDT | 85.00 | 0.70 | 0.35 | 0.45 | 0.00 | - | 3 | 20 | 37.35% |
| ERX241018C00090000 | 2024-05-17 10:39AM EDT | 90.00 | 1.35 | 0.10 | 2.40 | 0.00 | - | 2 | 37 | 54.20% |
| ERX241018C00095000 | 2024-06-07 12:27PM EDT | 95.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 5 | 7 | 47.51% |
| ERX241018C00100000 | 2024-06-03 1:55PM EDT | 100.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 255 | 51.61% |
| ERX241018C00105000 | 2024-04-17 3:49PM EDT | 105.00 | 1.15 | 0.10 | 0.55 | 0.00 | - | - | 5 | 51.07% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX241018P00030000 | 2024-05-29 3:18PM EDT | 30.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | - | 1 | 68.95% |
| ERX241018P00035000 | 2024-02-21 3:42PM EDT | 35.00 | 1.04 | 0.00 | 1.30 | 0.00 | - | - | 4 | 68.46% |
| ERX241018P00040000 | 2024-05-31 1:02PM EDT | 40.00 | 0.43 | 0.15 | 0.60 | 0.00 | - | 2 | 4 | 53.71% |
| ERX241018P00045000 | 2024-06-07 3:48PM EDT | 45.00 | 0.73 | 0.65 | 0.75 | 0.00 | - | 4 | 4 | 44.34% |
| ERX241018P00047000 | 2024-05-31 1:02PM EDT | 47.00 | 0.83 | 0.85 | 0.95 | 0.00 | - | 2 | 5 | 42.58% |
| ERX241018P00050000 | 2024-06-12 2:55PM EDT | 50.00 | 1.40 | 1.30 | 1.40 | 0.00 | - | 1 | 12 | 40.72% |
| ERX241018P00051000 | 2024-06-04 9:57AM EDT | 51.00 | 1.91 | 1.50 | 1.60 | 0.00 | - | 3 | 3 | 40.31% |
| ERX241018P00052000 | 2024-06-14 12:13PM EDT | 52.00 | 2.08 | 1.70 | 1.80 | 0.00 | - | 1 | 6 | 39.65% |
| ERX241018P00053000 | 2024-06-04 12:00PM EDT | 53.00 | 2.34 | 1.95 | 2.05 | 0.00 | - | 1 | 2 | 39.31% |
| ERX241018P00054000 | 2024-06-06 12:09PM EDT | 54.00 | 2.25 | 2.20 | 2.30 | 0.00 | - | - | 2 | 38.73% |
| ERX241018P00055000 | 2024-05-24 12:34PM EDT | 55.00 | 2.00 | 2.45 | 2.60 | 0.00 | - | 2 | 7 | 38.40% |
| ERX241018P00056000 | 2024-03-07 11:33AM EDT | 56.00 | 5.15 | 1.85 | 2.30 | 0.00 | - | - | 4 | 32.95% |
| ERX241018P00057000 | 2024-06-04 12:04PM EDT | 57.00 | 3.55 | 3.10 | 3.30 | 0.00 | - | 2 | 2 | 37.88% |
| ERX241018P00058000 | 2024-06-17 11:22AM EDT | 58.00 | 4.09 | 3.50 | 3.60 | 0.00 | - | 10 | 12 | 36.91% |
| ERX241018P00060000 | 2024-06-17 1:15PM EDT | 60.00 | 4.70 | 4.30 | 4.50 | 0.00 | - | 3 | 41 | 36.62% |
| ERX241018P00061000 | 2024-06-17 10:19AM EDT | 61.00 | 5.50 | 4.80 | 5.00 | 0.00 | - | 1 | 107 | 36.50% |
| ERX241018P00062000 | 2024-06-14 3:36PM EDT | 62.00 | 6.15 | 5.00 | 5.40 | 0.00 | - | 7 | 2 | 35.45% |
| ERX241018P00063000 | 2024-06-14 1:30PM EDT | 63.00 | 6.70 | 5.70 | 6.00 | 0.00 | - | 4 | 8 | 35.62% |
| ERX241018P00064000 | 2024-06-14 12:27PM EDT | 64.00 | 7.30 | 6.30 | 6.50 | 0.00 | - | 16 | 22 | 34.85% |
| ERX241018P00065000 | 2024-06-14 12:22PM EDT | 65.00 | 7.90 | 6.90 | 7.10 | 0.00 | - | 1 | 19 | 34.60% |
| ERX241018P00066000 | 2024-06-13 1:50PM EDT | 66.00 | 7.60 | 7.50 | 7.80 | 0.00 | - | 12 | 23 | 34.84% |
| ERX241018P00067000 | 2024-06-13 1:28PM EDT | 67.00 | 8.30 | 8.10 | 8.40 | 0.00 | - | 4 | 16 | 34.16% |
| ERX241018P00068000 | 2024-06-13 2:08PM EDT | 68.00 | 8.91 | 8.90 | 9.20 | 0.00 | - | 1 | 32 | 34.77% |
| ERX241018P00070000 | 2024-06-13 11:37AM EDT | 70.00 | 10.80 | 10.30 | 10.60 | 0.00 | - | 1 | 33 | 33.89% |
| ERX241018P00075000 | 2024-04-29 11:18AM EDT | 75.00 | 8.70 | 12.10 | 13.00 | 0.00 | - | 5 | 6 | 0.00% |
| ERX241018P00080000 | 2024-06-07 10:28AM EDT | 80.00 | 16.80 | 18.90 | 20.50 | 0.00 | - | 2 | 4 | 48.58% |
| ERX241018P00085000 | 2024-06-10 11:59AM EDT | 85.00 | 20.80 | 23.70 | 24.10 | 0.00 | - | - | 1 | 36.82% |
| ERX241018P00090000 | 2024-05-03 11:58AM EDT | 90.00 | 24.10 | 20.50 | 24.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.