Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.396,97 +183,30 (+0,29%)
Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240607C00060000 | 2024-05-30 11:54AM EDT | 60.00 | 4.80 | 6.10 | 9.60 | 0.00 | - | 3 | 3 | 131.74% |
| ERX240607C00062000 | 2024-05-24 10:09AM EDT | 62.00 | 4.55 | 5.70 | 7.90 | 0.00 | - | 10 | 10 | 83.50% |
| ERX240607C00063000 | 2024-05-31 3:54PM EDT | 63.00 | 4.70 | 3.40 | 6.70 | +2.15 | +84.31% | 45 | 46 | 104.59% |
| ERX240607C00064000 | 2024-05-29 1:59PM EDT | 64.00 | 1.63 | 4.00 | 6.00 | 0.00 | - | - | 1 | 72.07% |
| ERX240607C00064500 | 2024-05-31 10:09AM EDT | 64.50 | 2.25 | 3.60 | 5.70 | +0.85 | +60.71% | 2 | 128 | 71.92% |
| ERX240607C00065000 | 2024-05-31 3:27PM EDT | 65.00 | 2.69 | 3.20 | 3.50 | +1.21 | +81.76% | 31 | 28 | 46.09% |
| ERX240607C00065500 | 2024-05-29 2:46PM EDT | 65.50 | 1.05 | 2.90 | 3.10 | 0.00 | - | - | 30 | 44.82% |
| ERX240607C00066000 | 2024-05-31 3:11PM EDT | 66.00 | 2.13 | 2.50 | 3.10 | +1.16 | +119.59% | 27 | 25 | 54.88% |
| ERX240607C00066500 | 2024-05-31 2:40PM EDT | 66.50 | 1.80 | 2.20 | 2.40 | +0.91 | +102.25% | 8 | 11 | 43.75% |
| ERX240607C00067000 | 2024-05-31 3:46PM EDT | 67.00 | 1.55 | 1.85 | 2.10 | +0.95 | +158.33% | 45 | 64 | 43.70% |
| ERX240607C00067500 | 2024-05-31 10:26AM EDT | 67.50 | 1.50 | 1.60 | 1.80 | +0.91 | +154.24% | 3 | 85 | 43.02% |
| ERX240607C00068000 | 2024-05-31 3:47PM EDT | 68.00 | 1.10 | 1.35 | 1.50 | +0.60 | +120.00% | 25 | 65 | 41.70% |
| ERX240607C00068500 | 2024-05-31 11:21AM EDT | 68.50 | 0.55 | 1.10 | 1.25 | +0.03 | +5.77% | 52 | 10 | 41.02% |
| ERX240607C00069000 | 2024-05-31 3:53PM EDT | 69.00 | 0.80 | 0.90 | 1.05 | +0.55 | +220.00% | 64 | 63 | 41.02% |
| ERX240607C00069500 | 2024-05-31 10:50AM EDT | 69.50 | 0.34 | 0.75 | 0.85 | -0.21 | -38.18% | 1 | 3 | 40.28% |
| ERX240607C00070000 | 2024-05-30 2:52PM EDT | 70.00 | 0.45 | 0.60 | 0.70 | +0.30 | +200.00% | 4 | 112 | 40.33% |
| ERX240607C00070500 | 2024-05-23 2:37PM EDT | 70.50 | 0.29 | 0.50 | 0.60 | 0.00 | - | 1 | 4 | 41.31% |
| ERX240607C00071000 | 2024-05-31 1:13PM EDT | 71.00 | 0.25 | 0.35 | 0.55 | +0.10 | +66.67% | 1 | 12 | 43.51% |
| ERX240607C00071500 | 2024-05-28 3:49PM EDT | 71.50 | 0.30 | 0.30 | 0.40 | 0.00 | - | 2 | 2 | 41.60% |
| ERX240607C00072000 | 2024-05-31 10:00AM EDT | 72.00 | 0.15 | 0.20 | 0.35 | 0.00 | - | 2 | 6 | 42.87% |
| ERX240607C00073500 | 2024-05-29 3:03PM EDT | 73.50 | 0.10 | 0.10 | 0.25 | 0.00 | - | 3 | 28 | 47.27% |
| ERX240607C00074000 | 2024-05-20 9:49AM EDT | 74.00 | 0.73 | 0.05 | 0.20 | 0.00 | - | 15 | 18 | 47.17% |
| ERX240607C00074500 | 2024-05-22 3:40PM EDT | 74.50 | 0.12 | 0.05 | 0.20 | 0.00 | - | 3 | 3 | 49.81% |
| ERX240607C00075000 | 2024-05-17 2:30PM EDT | 75.00 | 0.65 | 0.05 | 0.30 | 0.00 | - | 3 | 7 | 50.78% |
| ERX240607C00085000 | 2024-05-30 10:31AM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 91 | 91 | 101.76% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240607P00058000 | 2024-05-29 2:48PM EDT | 58.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 62.50% |
| ERX240607P00060000 | 2024-05-30 3:36PM EDT | 60.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 3 | 41 | 54.10% |
| ERX240607P00061000 | 2024-05-30 1:19PM EDT | 61.00 | 0.15 | 0.05 | 0.15 | -0.30 | -66.67% | 1 | 18 | 52.73% |
| ERX240607P00061500 | 2024-05-30 1:18PM EDT | 61.50 | 0.50 | 0.05 | 0.20 | 0.00 | - | 2 | 3 | 53.22% |
| ERX240607P00062000 | 2024-05-29 1:51PM EDT | 62.00 | 0.89 | 0.05 | 0.20 | 0.00 | - | 21 | 21 | 49.90% |
| ERX240607P00063000 | 2024-05-30 3:24PM EDT | 63.00 | 0.32 | 0.10 | 0.30 | -0.58 | -64.44% | 1 | 41 | 48.73% |
| ERX240607P00064000 | 2024-05-31 3:53PM EDT | 64.00 | 0.40 | 0.20 | 0.40 | -0.85 | -68.00% | 32 | 9 | 45.80% |
| ERX240607P00064500 | 2024-05-31 12:34PM EDT | 64.50 | 0.77 | 0.30 | 0.50 | -0.13 | -14.44% | 2 | 2 | 45.70% |
| ERX240607P00065000 | 2024-05-31 3:06PM EDT | 65.00 | 0.65 | 0.35 | 0.60 | -1.14 | -63.69% | 11 | 25 | 45.07% |
| ERX240607P00065500 | 2024-05-31 3:59PM EDT | 65.50 | 0.51 | 0.50 | 0.65 | -0.74 | -59.20% | 10 | 1 | 42.29% |
| ERX240607P00066000 | 2024-05-30 1:13PM EDT | 66.00 | 2.39 | 0.25 | 0.75 | 0.00 | - | 1 | 4 | 40.67% |
| ERX240607P00067000 | 2024-05-31 2:01PM EDT | 67.00 | 1.35 | 0.95 | 1.60 | -1.93 | -58.84% | 8 | 6 | 53.81% |
| ERX240607P00067500 | 2024-05-21 12:20PM EDT | 67.50 | 2.15 | 1.15 | 1.65 | +1.05 | +95.45% | 1 | 6 | 48.93% |
| ERX240607P00068000 | 2024-05-31 10:00AM EDT | 68.00 | 2.97 | 0.75 | 2.05 | -0.91 | -23.45% | 1 | 16 | 52.88% |
| ERX240607P00068500 | 2024-05-14 3:50PM EDT | 68.50 | 1.85 | 1.60 | 1.95 | 0.00 | - | 2 | 4 | 42.87% |
| ERX240607P00069000 | 2024-05-31 2:05PM EDT | 69.00 | 2.65 | 1.70 | 2.90 | -0.41 | -13.40% | 2 | 1 | 60.60% |
| ERX240607P00069500 | 2024-05-31 10:47AM EDT | 69.50 | 3.95 | 2.30 | 2.55 | +0.45 | +12.86% | 2 | 7 | 42.29% |
| ERX240607P00070000 | 2024-05-01 3:44PM EDT | 70.00 | 4.70 | 2.30 | 2.90 | 0.00 | - | - | 4 | 42.48% |
| ERX240607P00070500 | 2024-05-14 3:50PM EDT | 70.50 | 3.20 | 2.00 | 3.30 | 0.00 | - | 10 | 15 | 43.56% |
| ERX240607P00071000 | 2024-05-14 3:50PM EDT | 71.00 | 3.57 | 3.30 | 3.70 | 0.00 | - | 8 | 12 | 44.19% |
| ERX240607P00072500 | 2024-05-31 10:56AM EDT | 72.50 | 6.47 | 4.50 | 5.10 | +3.37 | +108.71% | 1 | 1 | 51.12% |
| ERX240607P00074000 | 2024-04-29 12:20PM EDT | 74.00 | 3.67 | 7.80 | 11.60 | 0.00 | - | - | 2 | 157.47% |
| ERX240607P00075000 | 2024-05-01 3:35PM EDT | 75.00 | 8.30 | 6.80 | 7.60 | 0.00 | - | - | 12 | 66.80% |
| ERX240607P00077000 | 2024-05-20 9:45AM EDT | 77.00 | 7.00 | 8.40 | 11.30 | 0.00 | - | - | 0 | 89.50% |
© 2024 Yahoo. Tutti i diritti riservati.