Italia markets closed
Dow Jones
38.829,22 +51,12 (+0,13%) Nasdaq
17.854,57 -2,45 (-0,01%) Nikkei 225
38.482,11 +379,67 (+1,00%) EUR/USD
1,0740 +0,0005 (+0,04%) Bitcoin EUR
59.730,77 -2.430,44 (-3,91%) CMC Crypto 200
1.320,31 -69,09 (-4,97%)
Direxion Daily FTSE China Bear 3X Shares (YANG)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:49PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| YANG250117C00001000 | 2024-01-16 10:34AM EDT | 1.00 | 15.01 | 10.70 | 15.50 | 0.00 | - | 1 | 0 | 0.00% |
| YANG250117C00002000 | 2024-05-29 12:52PM EDT | 2.00 | 6.00 | 4.30 | 8.40 | 0.00 | - | 1 | 13 | 107.81% |
| YANG250117C00003000 | 2023-12-01 10:30AM EDT | 3.00 | 10.10 | 7.50 | 12.30 | 0.00 | - | 1 | 0 | 0.00% |
| YANG250117C00004000 | 2024-05-24 9:35AM EDT | 4.00 | 3.50 | 2.40 | 6.40 | 0.00 | - | 10 | 5 | 67.58% |
| YANG250117C00005000 | 2024-06-18 9:32AM EDT | 5.00 | 3.50 | 1.95 | 5.00 | -0.05 | -1.41% | 3 | 57 | 58.20% |
| YANG250117C00006000 | 2024-06-13 1:13PM EDT | 6.00 | 2.80 | 2.50 | 3.00 | 0.00 | - | 1 | 1,036 | 60.16% |
| YANG250117C00007000 | 2024-06-18 9:52AM EDT | 7.00 | 2.15 | 2.00 | 2.40 | -0.15 | -6.52% | 5 | 209 | 63.38% |
| YANG250117C00008000 | 2024-06-18 11:00AM EDT | 8.00 | 1.68 | 1.55 | 2.10 | -0.22 | -11.58% | 1 | 425 | 67.97% |
| YANG250117C00009000 | 2024-06-14 11:32AM EDT | 9.00 | 1.65 | 1.25 | 1.60 | 0.00 | - | 13 | 220 | 67.19% |
| YANG250117C00010000 | 2024-06-14 3:35PM EDT | 10.00 | 1.30 | 1.00 | 1.40 | 0.00 | - | 4 | 360 | 70.22% |
| YANG250117C00011000 | 2024-06-13 11:59AM EDT | 11.00 | 1.11 | 0.80 | 1.55 | 0.00 | - | 2 | 1,587 | 78.91% |
| YANG250117C00012000 | 2024-06-13 12:02PM EDT | 12.00 | 0.98 | 0.65 | 1.05 | 0.00 | - | 3 | 561 | 73.73% |
| YANG250117C00013000 | 2024-06-11 2:40PM EDT | 13.00 | 0.87 | 0.60 | 0.90 | 0.00 | - | 10 | 473 | 76.27% |
| YANG250117C00014000 | 2024-05-21 2:45PM EDT | 14.00 | 0.49 | 0.50 | 0.80 | 0.00 | - | 3 | 446 | 77.64% |
| YANG250117C00015000 | 2024-06-14 11:32AM EDT | 15.00 | 0.65 | 0.40 | 0.70 | 0.00 | - | 5 | 815 | 78.13% |
| YANG250117C00016000 | 2024-06-10 1:58PM EDT | 16.00 | 0.70 | 0.45 | 0.70 | 0.00 | - | 1 | 65 | 84.08% |
| YANG250117C00017000 | 2024-06-10 10:39AM EDT | 17.00 | 0.65 | 0.25 | 2.15 | 0.00 | - | 100 | 314 | 116.85% |
| YANG250117C00018000 | 2024-06-07 9:35AM EDT | 18.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 10 | 129 | 121.09% |
| YANG250117C00019000 | 2024-05-13 3:13PM EDT | 19.00 | 0.32 | 0.40 | 0.65 | 0.00 | - | 2 | 4 | 93.36% |
| YANG250117C00020000 | 2024-06-10 1:59PM EDT | 20.00 | 0.47 | 0.20 | 0.60 | 0.00 | - | 1 | 2,256 | 89.55% |
| YANG250117C00021000 | 2024-05-14 1:16PM EDT | 21.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 10 | 140 | 84.18% |
| YANG250117C00022000 | 2024-05-31 2:21PM EDT | 22.00 | 0.41 | 0.00 | 0.65 | 0.00 | - | 12 | 132 | 90.63% |
| YANG250117C00023000 | 2024-04-22 2:48PM EDT | 23.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| YANG250117C00024000 | 2024-05-08 9:43AM EDT | 24.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| YANG250117C00025000 | 2024-05-02 10:50AM EDT | 25.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 144 | 101.66% |
| YANG250117C00026000 | 2024-05-10 9:31AM EDT | 26.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 50 | 34 | 113.28% |
| YANG250117C00027000 | 2024-05-13 3:14PM EDT | 27.00 | 0.19 | 0.00 | 2.30 | 0.00 | - | 2 | 52 | 146.78% |
| YANG250117C00028000 | 2024-04-12 10:26AM EDT | 28.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 1 | 102 | 89.26% |
| YANG250117C00029000 | 2024-04-12 1:26PM EDT | 29.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 118.36% |
| YANG250117C00030000 | 2024-06-04 2:13PM EDT | 30.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 8 | 512 | 100.39% |
| YANG250117C00031000 | 2024-04-18 3:55PM EDT | 31.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | 4 | 15 | 136.23% |
| YANG250117C00032000 | 2024-03-04 12:50PM EDT | 32.00 | 1.30 | 0.70 | 0.95 | 0.00 | - | 1 | 9 | 141.99% |
| YANG250117C00033000 | 2024-03-04 4:17PM EDT | 33.00 | 1.30 | 0.70 | 0.85 | 0.00 | - | 1 | 18 | 141.31% |
| YANG250117C00034000 | 2024-03-11 11:27AM EDT | 34.00 | 1.20 | 0.60 | 0.85 | 0.00 | - | 4 | 14 | 140.43% |
| YANG250117C00035000 | 2024-06-06 10:28AM EDT | 35.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 275 | 108.59% |
| YANG250117C00036000 | 2024-03-05 12:43PM EDT | 36.00 | 1.30 | 0.60 | 1.55 | 0.00 | - | 1 | 97 | 161.13% |
| YANG250117C00037000 | 2024-02-29 10:36AM EDT | 37.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | - | 2 | 147.95% |
| YANG250117C00038000 | 2024-04-03 9:42AM EDT | 38.00 | 0.73 | 0.00 | 1.00 | 0.00 | - | 1 | 25 | 133.69% |
| YANG250117C00039000 | 2023-11-15 12:36PM EDT | 39.00 | 1.00 | 0.30 | 2.10 | 0.00 | - | 1 | 0 | 171.58% |
| YANG250117C00040000 | 2024-06-18 11:00AM EDT | 40.00 | 0.10 | 0.00 | 0.35 | -0.10 | -50.00% | 90 | 430 | 110.35% |
| YANG250117C00042000 | 2024-02-14 4:36PM EDT | 42.00 | 1.50 | 0.80 | 1.00 | 0.00 | - | 1 | 42 | 161.52% |
| YANG250117C00043000 | 2023-09-22 11:08AM EDT | 43.00 | 1.24 | 1.80 | 2.15 | 0.00 | - | - | 2 | 210.06% |
| YANG250117C00044000 | 2023-05-24 3:44PM EDT | 44.00 | 2.60 | 1.20 | 3.70 | 0.00 | - | 4 | 25 | 230.37% |
| YANG250117C00045000 | 2024-03-12 11:02AM EDT | 45.00 | 0.75 | 0.45 | 0.65 | 0.00 | - | 65 | 3,105 | 146.09% |
| YANG250117C00046000 | 2024-01-16 1:30PM EDT | 46.00 | 1.55 | 1.00 | 1.50 | 0.00 | - | 1 | 8 | 183.30% |
| YANG250117C00047000 | 2024-04-22 3:46PM EDT | 47.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| YANG250117C00048000 | 2024-03-27 2:41PM EDT | 48.00 | 0.70 | 0.20 | 0.40 | 0.00 | - | 1 | 2 | 131.45% |
| YANG250117C00049000 | 2023-08-11 2:36PM EDT | 49.00 | 1.32 | 1.20 | 1.60 | 0.00 | - | 5 | 6 | 193.55% |
| YANG250117C00050000 | 2024-06-18 3:24PM EDT | 50.00 | 0.12 | 0.50 | 0.30 | -1.65 | -93.22% | 112 | 60 | 141.41% |
| YANG250117C00051000 | 2023-07-11 3:52PM EDT | 51.00 | 1.60 | 0.85 | 1.55 | 0.00 | - | 10 | 8 | 186.82% |
| YANG250117C00052000 | 2024-04-02 2:04PM EDT | 52.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 448 | 802 | 172.07% |
| YANG250117C00053000 | 2024-04-19 2:57PM EDT | 53.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 50.00% |
| YANG250117C00054000 | 2024-03-27 11:56AM EDT | 54.00 | 0.55 | 0.15 | 0.35 | 0.00 | - | 1 | 47 | 132.81% |
| YANG250117C00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 30 | 303 | 125.78% |
| YANG250117C00056000 | 2024-04-02 2:00PM EDT | 56.00 | 0.40 | 0.10 | 0.95 | 0.00 | - | 1,000 | 1,156 | 155.86% |
| YANG250117C00057000 | 2024-06-18 9:30AM EDT | 57.00 | 0.15 | 0.05 | 0.20 | -0.01 | -6.25% | 2 | 3,080 | 120.70% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| YANG250117P00003000 | 2024-06-14 1:19PM EDT | 3.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 5 | 129 | 212.50% |
| YANG250117P00004000 | 2024-06-14 1:10PM EDT | 4.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 15 | 89.06% |
| YANG250117P00005000 | 2024-06-11 10:02AM EDT | 5.00 | 0.40 | 0.25 | 1.10 | 0.00 | - | 10 | 102 | 96.78% |
| YANG250117P00006000 | 2024-06-14 9:33AM EDT | 6.00 | 0.90 | 0.00 | 1.70 | 0.00 | - | 1 | 139 | 82.91% |
| YANG250117P00007000 | 2024-06-18 1:51PM EDT | 7.00 | 1.20 | 0.90 | 1.35 | -0.08 | -6.25% | 23 | 411 | 73.63% |
| YANG250117P00008000 | 2024-06-18 9:52AM EDT | 8.00 | 1.85 | 1.65 | 2.00 | -0.03 | -1.60% | 18 | 154 | 80.37% |
| YANG250117P00009000 | 2024-05-17 10:55AM EDT | 9.00 | 3.90 | 2.15 | 2.45 | 0.00 | - | 5 | 389 | 73.97% |
| YANG250117P00010000 | 2024-06-11 3:47PM EDT | 10.00 | 3.23 | 2.75 | 4.80 | 0.00 | - | 1 | 809 | 104.74% |
| YANG250117P00011000 | 2024-06-10 1:12PM EDT | 11.00 | 4.10 | 3.50 | 5.50 | 0.00 | - | 2 | 410 | 103.52% |
| YANG250117P00012000 | 2024-05-16 11:06AM EDT | 12.00 | 6.38 | 4.30 | 5.40 | 0.00 | - | 15 | 279 | 85.94% |
| YANG250117P00013000 | 2024-06-04 1:44PM EDT | 13.00 | 6.00 | 4.70 | 7.70 | 0.00 | - | 1 | 277 | 107.13% |
| YANG250117P00014000 | 2024-06-17 3:48PM EDT | 14.00 | 6.60 | 4.90 | 8.20 | 0.00 | - | 87 | 142 | 86.52% |
| YANG250117P00015000 | 2024-05-02 12:38PM EDT | 15.00 | 8.01 | 7.00 | 8.10 | 0.00 | - | 17 | 536 | 91.99% |
| YANG250117P00016000 | 2024-05-28 3:42PM EDT | 16.00 | 9.40 | 7.50 | 10.40 | 0.00 | - | 8 | 3,265 | 114.11% |
| YANG250117P00017000 | 2024-05-02 10:09AM EDT | 17.00 | 9.34 | 8.80 | 11.00 | 0.00 | - | 10 | 82 | 116.70% |
| YANG250117P00018000 | 2024-05-16 9:30AM EDT | 18.00 | 11.70 | 9.60 | 11.20 | 0.00 | - | 5 | 83 | 98.44% |
| YANG250117P00019000 | 2024-03-12 11:37AM EDT | 19.00 | 10.00 | 9.50 | 11.70 | 0.00 | - | 20 | 50 | 116.21% |
| YANG250117P00020000 | 2024-06-17 2:00PM EDT | 20.00 | 12.00 | 10.10 | 14.00 | 0.00 | - | 1 | 24 | 86.13% |
| YANG250117P00021000 | 2024-03-14 9:53AM EDT | 21.00 | 11.50 | 10.60 | 12.60 | 0.00 | - | 10 | 56 | 0.00% |
| YANG250117P00023000 | 2024-02-12 11:45AM EDT | 23.00 | 11.90 | 11.60 | 14.00 | 0.00 | - | - | 1 | 0.00% |
| YANG250117P00024000 | 2024-03-11 11:28AM EDT | 24.00 | 13.90 | 13.80 | 16.00 | 0.00 | - | 1 | 2 | 93.75% |
| YANG250117P00025000 | 2024-05-02 11:35AM EDT | 25.00 | 17.10 | 14.90 | 19.50 | 0.00 | - | 3 | 18 | 109.28% |
| YANG250117P00026000 | 2024-06-11 9:36AM EDT | 26.00 | 18.14 | 15.80 | 20.00 | 0.00 | - | 4 | 30 | 90.04% |
| YANG250117P00028000 | 2024-04-29 3:00PM EDT | 28.00 | 19.30 | 18.10 | 22.90 | 0.00 | - | 1 | 2 | 132.42% |
| YANG250117P00041000 | 2023-12-28 10:32AM EDT | 41.00 | 26.50 | 25.90 | 28.70 | 0.00 | - | 2 | 2 | 0.00% |
| YANG250117P00050000 | 2024-05-22 11:48AM EDT | 50.00 | 43.05 | 39.80 | 43.80 | 0.00 | - | - | 0 | 110.55% |
| YANG250117P00053000 | 2024-04-25 2:31PM EDT | 53.00 | 43.20 | 43.10 | 48.00 | 0.00 | - | 8 | 10 | 171.68% |
| YANG250117P00055000 | 2024-05-02 2:16PM EDT | 55.00 | 47.25 | 44.50 | 49.30 | 0.00 | - | 10 | 0 | 128.32% |
| YANG250117P00057000 | 2023-12-08 12:03PM EDT | 57.00 | 42.80 | 41.60 | 44.50 | 0.00 | - | 2 | 10 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.