Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,12 (-0,15%) Bitcoin EUR
59.379,78 +304,11 (+0,51%)
ProShares Short VIX Short-Term Futures ETF (SVXY)
Cboe US - Cboe US 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240510C00030000 | 2024-04-26 1:00PM EDT | 30.00 | 24.55 | 24.10 | 29.00 | 0.00 | - | 1 | 10 | 196.88% |
| SVXY240510C00046000 | 2024-04-22 11:09AM EDT | 46.00 | 7.20 | 8.50 | 12.60 | 0.00 | - | - | 1 | 71.88% |
| SVXY240510C00047500 | 2024-04-19 2:07PM EDT | 47.50 | 5.00 | 7.00 | 11.10 | 0.00 | - | 12 | 11 | 61.72% |
| SVXY240510C00048000 | 2024-05-01 11:14AM EDT | 48.00 | 6.61 | 6.60 | 10.60 | 0.00 | - | 2 | 4 | 71.48% |
| SVXY240510C00049500 | 2024-04-25 11:59AM EDT | 49.50 | 4.90 | 5.00 | 8.90 | 0.00 | - | - | 6 | 168.26% |
| SVXY240510C00050000 | 2024-05-01 11:16AM EDT | 50.00 | 4.70 | 4.50 | 8.60 | 0.00 | - | 2 | 8 | 170.12% |
| SVXY240510C00051000 | 2024-04-22 1:45PM EDT | 51.00 | 3.47 | 3.60 | 7.70 | 0.00 | - | 21 | 20 | 54.88% |
| SVXY240510C00051500 | 2024-04-25 1:04PM EDT | 51.50 | 3.30 | 3.00 | 7.20 | 0.00 | - | 4 | 5 | 152.93% |
| SVXY240510C00052000 | 2024-05-03 3:28PM EDT | 52.00 | 4.62 | 2.60 | 6.80 | +1.42 | +44.37% | 40 | 41 | 50.98% |
| SVXY240510C00052500 | 2024-05-01 9:38AM EDT | 52.50 | 2.60 | 2.10 | 6.10 | 0.00 | - | 2 | 8 | 134.57% |
| SVXY240510C00053000 | 2024-04-29 2:56PM EDT | 53.00 | 2.95 | 1.65 | 5.90 | 0.00 | - | 51 | 61 | 138.82% |
| SVXY240510C00053500 | 2024-04-30 12:41PM EDT | 53.50 | 2.10 | 2.05 | 5.00 | 0.00 | - | 1 | 32 | 55.66% |
| SVXY240510C00054000 | 2024-05-03 1:43PM EDT | 54.00 | 2.65 | 1.20 | 4.50 | +1.00 | +60.61% | 8 | 8 | 108.74% |
| SVXY240510C00054250 | 2024-05-02 11:31AM EDT | 54.25 | 1.50 | 1.45 | 4.20 | 0.00 | - | 1 | 3 | 103.13% |
| SVXY240510C00054500 | 2024-05-03 2:51PM EDT | 54.50 | 2.27 | 1.40 | 3.10 | +0.97 | +74.62% | 6 | 34 | 67.48% |
| SVXY240510C00054750 | 2024-04-30 3:54PM EDT | 54.75 | 1.20 | 1.00 | 4.00 | 0.00 | - | 5 | 13 | 50.54% |
| SVXY240510C00055000 | 2024-05-03 4:05PM EDT | 55.00 | 1.62 | 0.40 | 2.95 | +0.40 | +32.79% | 158 | 132 | 73.54% |
| SVXY240510C00055250 | 2024-05-03 3:57PM EDT | 55.25 | 1.60 | 0.60 | 2.70 | +0.63 | +64.95% | 3 | 9 | 69.82% |
| SVXY240510C00055500 | 2024-05-03 3:14PM EDT | 55.50 | 1.40 | 0.40 | 1.50 | +0.48 | +52.17% | 71 | 49 | 31.15% |
| SVXY240510C00055750 | 2024-05-03 1:24PM EDT | 55.75 | 1.21 | 0.15 | 2.30 | +0.55 | +83.33% | 238 | 279 | 65.63% |
| SVXY240510C00056000 | 2024-05-03 3:48PM EDT | 56.00 | 1.10 | 0.05 | 2.10 | +0.55 | +100.00% | 115 | 58 | 63.38% |
| SVXY240510C00056250 | 2024-05-03 1:29PM EDT | 56.25 | 0.90 | 0.10 | 1.05 | +0.45 | +100.00% | 2 | 1 | 31.30% |
| SVXY240510C00056500 | 2024-05-03 3:41PM EDT | 56.50 | 0.70 | 0.05 | 1.00 | +0.30 | +75.00% | 53 | 5 | 34.08% |
| SVXY240510C00056750 | 2024-05-03 11:51AM EDT | 56.75 | 0.55 | 0.00 | 0.70 | +0.40 | +266.67% | 3 | 12 | 27.78% |
| SVXY240510C00057000 | 2024-05-03 3:59PM EDT | 57.00 | 0.37 | 0.30 | 0.50 | +0.17 | +85.00% | 119 | 37 | 24.46% |
| SVXY240510C00057250 | 2024-05-03 3:29PM EDT | 57.25 | 0.30 | 0.20 | 1.30 | +0.30 | - | 68 | 1 | 56.20% |
| SVXY240510C00057500 | 2024-05-03 2:32PM EDT | 57.50 | 0.22 | 0.00 | 2.35 | +0.22 | - | 7 | 2 | 55.37% |
| SVXY240510C00057750 | 2024-05-03 1:47PM EDT | 57.75 | 0.10 | 0.00 | 0.25 | +0.10 | - | 11 | 3 | 23.83% |
| SVXY240510C00058000 | 2024-05-03 3:47PM EDT | 58.00 | 0.10 | 0.00 | 1.25 | -1.17 | -92.13% | 5 | 4 | 64.75% |
| SVXY240510C00058500 | 2024-05-03 3:58PM EDT | 58.50 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 382 | 5 | 22.85% |
| SVXY240510C00059000 | 2024-04-23 11:16AM EDT | 59.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 20 | 22 | 69.53% |
| SVXY240510C00061000 | 2024-04-12 11:40AM EDT | 61.00 | 0.79 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 59.47% |
| SVXY240510C00105000 | 2024-04-02 9:33AM EDT | 105.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SVXY240510C00108000 | 2024-04-05 3:58PM EDT | 108.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SVXY240510C00108500 | 2024-04-05 3:59PM EDT | 108.50 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SVXY240510C00109000 | 2024-04-01 9:30AM EDT | 109.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SVXY240510C00110000 | 2024-04-05 3:58PM EDT | 110.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SVXY240510C00111000 | 2024-04-08 11:18AM EDT | 111.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SVXY240510C00112000 | 2024-04-02 1:33PM EDT | 112.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SVXY240510C00112500 | 2024-04-08 3:12PM EDT | 112.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SVXY240510C00113500 | 2024-04-05 3:58PM EDT | 113.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| SVXY240510C00114000 | 2024-04-01 12:50PM EDT | 114.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SVXY240510C00116000 | 2024-04-04 9:30AM EDT | 116.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SVXY240510C00118000 | 2024-04-02 1:46PM EDT | 118.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240510P00040000 | 2024-04-30 1:48PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 43 | 136.72% |
| SVXY240510P00042500 | 2024-04-23 3:27PM EDT | 42.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 12 | 99 | 159.96% |
| SVXY240510P00043000 | 2024-04-23 12:37PM EDT | 43.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 154.88% |
| SVXY240510P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.35 | 0.00 | 0.25 | +0.29 | +483.33% | 5 | 41 | 104.88% |
| SVXY240510P00047000 | 2024-04-25 10:45AM EDT | 47.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 3 | 114.45% |
| SVXY240510P00047500 | 2024-04-26 4:07PM EDT | 47.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 109.47% |
| SVXY240510P00048000 | 2024-04-23 9:44AM EDT | 48.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 2 | 104.49% |
| SVXY240510P00049000 | 2024-04-29 11:32AM EDT | 49.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 94.73% |
| SVXY240510P00049500 | 2024-04-29 9:42AM EDT | 49.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 19 | 106.06% |
| SVXY240510P00050000 | 2024-05-02 2:40PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 86 | 57.03% |
| SVXY240510P00051000 | 2024-05-03 2:53PM EDT | 51.00 | 0.10 | 0.05 | 0.15 | -0.46 | -82.14% | 57 | 18 | 52.73% |
| SVXY240510P00051500 | 2024-05-01 10:57AM EDT | 51.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 53.71% |
| SVXY240510P00052000 | 2024-05-01 3:59PM EDT | 52.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 6 | 27 | 49.41% |
| SVXY240510P00052500 | 2024-05-03 3:59PM EDT | 52.50 | 0.12 | 0.00 | 1.20 | -0.15 | -55.56% | 17 | 8 | 71.88% |
| SVXY240510P00053000 | 2024-05-03 11:24AM EDT | 53.00 | 0.17 | 0.05 | 0.15 | -0.04 | -19.05% | 7 | 80 | 40.82% |
| SVXY240510P00053500 | 2024-04-25 1:57PM EDT | 53.50 | 0.95 | 0.00 | 1.20 | 0.00 | - | 2 | 5 | 60.55% |
| SVXY240510P00054000 | 2024-05-03 3:53PM EDT | 54.00 | 0.20 | 0.10 | 0.30 | -0.15 | -42.86% | 14 | 45 | 40.63% |
| SVXY240510P00054250 | 2024-05-01 12:39PM EDT | 54.25 | 0.75 | 0.00 | 0.95 | 0.00 | - | 5 | 31 | 66.16% |
| SVXY240510P00054500 | 2024-05-03 3:20PM EDT | 54.50 | 0.20 | 0.15 | 0.35 | -0.33 | -62.26% | 5 | 37 | 37.79% |
| SVXY240510P00054750 | 2024-05-03 2:35PM EDT | 54.75 | 0.26 | 0.00 | 1.25 | -0.69 | -72.63% | 19 | 1,278 | 70.90% |
| SVXY240510P00055000 | 2024-05-03 3:25PM EDT | 55.00 | 0.30 | 0.20 | 0.30 | -0.23 | -43.40% | 127 | 1,767 | 29.98% |
| SVXY240510P00055250 | 2024-05-03 12:52PM EDT | 55.25 | 0.30 | 0.00 | 0.40 | -0.40 | -57.14% | 25 | 1,917 | 31.45% |
| SVXY240510P00055500 | 2024-05-03 3:29PM EDT | 55.50 | 0.35 | 0.25 | 1.40 | -0.45 | -56.25% | 82 | 1,480 | 65.28% |
| SVXY240510P00055750 | 2024-05-02 1:38PM EDT | 55.75 | 0.77 | 0.10 | 1.55 | 0.00 | - | 435 | 1,435 | 66.70% |
| SVXY240510P00056000 | 2024-05-03 3:36PM EDT | 56.00 | 0.47 | 0.35 | 1.00 | -0.78 | -62.40% | 902 | 950 | 43.36% |
| SVXY240510P00056250 | 2024-05-03 11:08AM EDT | 56.25 | 0.75 | 0.30 | 1.60 | +0.75 | - | 826 | 850 | 60.21% |
| SVXY240510P00056500 | 2024-05-03 3:41PM EDT | 56.50 | 0.65 | 0.05 | 1.60 | +0.65 | - | 511 | 3 | 55.86% |
| SVXY240510P00056750 | 2024-05-03 3:57PM EDT | 56.75 | 0.75 | 0.00 | 1.80 | +0.75 | - | 5 | 0 | 58.30% |
| SVXY240510P00057000 | 2024-05-03 12:05PM EDT | 57.00 | 0.84 | 0.10 | 1.60 | -1.01 | -54.59% | 7 | 13 | 46.58% |
| SVXY240510P00057250 | 2024-05-03 10:34AM EDT | 57.25 | 1.30 | 0.05 | 3.00 | +1.30 | - | 10 | 0 | 90.23% |
| SVXY240510P00057750 | 2024-05-03 3:14PM EDT | 57.75 | 1.36 | 0.00 | 2.40 | +1.36 | - | 110 | 0 | 58.94% |
| SVXY240510P00058000 | 2024-05-03 3:23PM EDT | 58.00 | 1.57 | 0.10 | 2.65 | +1.57 | - | 500 | 0 | 62.21% |
| SVXY240510P00059000 | 2024-05-03 2:05PM EDT | 59.00 | 2.65 | 1.25 | 4.50 | +2.65 | - | 1 | 0 | 105.37% |
| SVXY240510P00060000 | 2024-05-03 10:23AM EDT | 60.00 | 3.90 | 1.40 | 5.60 | +0.17 | +4.56% | 2 | 0 | 121.00% |
| SVXY240510P00085000 | 2024-04-08 9:52AM EDT | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| SVXY240510P00095000 | 2024-04-10 11:52AM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SVXY240510P00099000 | 2024-04-10 11:00AM EDT | 99.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SVXY240510P00100000 | 2024-04-01 12:00PM EDT | 100.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| SVXY240510P00104000 | 2024-04-02 11:12AM EDT | 104.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SVXY240510P00105000 | 2024-04-02 10:41AM EDT | 105.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SVXY240510P00106000 | 2024-04-10 11:00AM EDT | 106.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| SVXY240510P00108000 | 2024-04-04 3:50PM EDT | 108.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SVXY240510P00120000 | 2024-03-28 2:14PM EDT | 120.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.