Italia markets close in 6 hours 55 minutes

ProShares Ultra VIX Short-Term Futures ETF (UVXY)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
6,13-0,15 (-2,39%)
Alla chiusura: 04:00PM EDT
6,12 -0,01 (-0,16%)
Preborsa: 05:26AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UVXY240328C000030002024-03-05 11:45AM EDT3.004.110.000.000.00-100.00%
UVXY240328C000040002024-03-25 3:45PM EDT4.002.330.000.000.00-400.00%
UVXY240328C000045002024-03-22 10:49AM EDT4.501.880.000.000.00-400.00%
UVXY240328C000050002024-03-27 11:43AM EDT5.001.170.000.000.00-6400.00%
UVXY240328C000055002024-03-27 3:59PM EDT5.500.630.000.000.00-700.00%
UVXY240328C000060002024-03-27 4:14PM EDT6.000.160.000.000.00-3,94700.00%
UVXY240328C000065002024-03-27 4:14PM EDT6.500.020.000.000.00-10,598050.00%
UVXY240328C000070002024-03-27 3:53PM EDT7.000.010.000.000.00-3,062050.00%
UVXY240328C000075002024-03-27 12:06PM EDT7.500.010.000.000.00-272050.00%
UVXY240328C000080002024-03-27 11:09AM EDT8.000.010.000.000.00-10050.00%
UVXY240328C000085002024-03-27 11:57AM EDT8.500.010.000.000.00-13050.00%
UVXY240328C000090002024-03-27 1:47PM EDT9.000.010.000.000.00-500050.00%
UVXY240328C000095002024-03-27 9:30AM EDT9.500.010.000.000.00-9050.00%
UVXY240328C000100002024-03-25 3:44PM EDT10.000.010.000.000.00-179050.00%
UVXY240328C000105002024-03-26 2:16PM EDT10.500.010.000.000.00-30050.00%
UVXY240328C000110002024-03-22 3:59PM EDT11.000.020.000.000.00-135050.00%
UVXY240328C000115002024-03-25 9:37AM EDT11.500.020.000.000.00-3050.00%
UVXY240328C000120002024-03-25 10:44AM EDT12.000.010.000.000.00-10050.00%
UVXY240328C000125002024-03-21 10:44AM EDT12.500.010.000.000.00-3050.00%
UVXY240328C000130002024-03-25 9:37AM EDT13.000.010.000.000.00-1050.00%
UVXY240328C000135002024-03-25 1:36PM EDT13.500.010.000.000.00-22050.00%
UVXY240328C000140002024-03-25 3:18PM EDT14.000.010.000.000.00-150050.00%
UVXY240328C000150002024-03-26 11:31AM EDT15.000.010.000.000.00-5050.00%
UVXY240328C000160002024-03-25 1:34PM EDT16.000.010.000.000.00-3050.00%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UVXY240328P000050002024-03-25 3:07PM EDT5.000.010.000.000.00-2050.00%
UVXY240328P000055002024-03-27 2:12PM EDT5.500.010.000.000.00-1050.00%
UVXY240328P000060002024-03-27 4:14PM EDT6.000.040.000.000.00-2,785012.50%
UVXY240328P000065002024-03-27 4:08PM EDT6.500.340.000.000.00-2,42500.00%
UVXY240328P000070002024-03-27 2:14PM EDT7.000.840.000.000.00-5100.00%
UVXY240328P000075002024-03-27 3:07PM EDT7.501.350.000.000.00-8100.00%
UVXY240328P000080002024-03-27 3:06PM EDT8.001.780.000.000.00-2200.00%
UVXY240328P000085002024-03-27 10:50AM EDT8.502.160.000.000.00-3800.00%
UVXY240328P000090002024-03-27 3:12PM EDT9.002.880.000.000.00-1900.00%
UVXY240328P000095002024-03-27 12:25PM EDT9.503.290.000.000.00-7000.00%
UVXY240328P000100002024-03-27 3:05PM EDT10.003.830.000.000.00-3500.00%
UVXY240328P000105002024-03-22 1:02PM EDT10.504.200.000.000.00-3600.00%
UVXY240328P000110002024-03-27 10:10AM EDT11.004.700.000.000.00-1300.00%
UVXY240328P000115002024-03-26 3:51PM EDT11.505.170.000.000.00-600.00%
UVXY240328P000120002024-03-27 2:22PM EDT12.005.860.000.000.00-900.00%
UVXY240328P000130002024-03-25 1:15PM EDT13.006.650.000.000.00-100.00%
UVXY240328P000135002024-03-19 11:55AM EDT13.506.800.000.000.00-200.00%
UVXY240328P000140002024-03-26 3:56PM EDT14.007.730.000.000.00-13000.00%
UVXY240328P000150002024-03-18 9:41AM EDT15.008.100.000.000.00-100.00%
UVXY240328P000160002024-03-12 12:59PM EDT16.009.150.000.000.00-100.00%