Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.554,19 +436,98 (+0,74%)
ProShares Ultra Nasdaq Biotechnology (BIB)
NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIB240517C00040000 | 2023-10-26 10:46AM EDT | 40.00 | 7.20 | 7.20 | 8.50 | 0.00 | - | 2 | 0 | 52.44% |
| BIB240517C00045000 | 2024-04-05 10:56AM EDT | 45.00 | 8.50 | 3.90 | 4.30 | 0.00 | - | 1 | 12 | 45.95% |
| BIB240517C00047000 | 2024-02-12 11:44AM EDT | 47.00 | 9.87 | 10.00 | 14.40 | 0.00 | - | - | 1 | 223.93% |
| BIB240517C00048000 | 2023-12-15 12:05PM EDT | 48.00 | 8.80 | 13.00 | 15.60 | 0.00 | - | 1 | 1 | 273.58% |
| BIB240517C00049000 | 2024-04-16 9:45AM EDT | 49.00 | 2.55 | 1.35 | 4.30 | 0.00 | - | - | 2 | 59.81% |
| BIB240517C00050000 | 2024-04-19 3:38PM EDT | 50.00 | 1.35 | 0.35 | 4.90 | -0.36 | -21.05% | 1 | 17 | 63.67% |
| BIB240517C00051000 | 2024-01-26 10:57AM EDT | 51.00 | 9.76 | 8.10 | 12.20 | 0.00 | - | 2 | 12 | 212.84% |
| BIB240517C00053000 | 2024-04-19 3:10PM EDT | 53.00 | 0.30 | 0.10 | 0.75 | -0.65 | -68.42% | 3 | 9 | 43.56% |
| BIB240517C00054000 | 2024-04-05 3:50PM EDT | 54.00 | 2.38 | 0.10 | 2.50 | 0.00 | - | 1 | 6 | 61.28% |
| BIB240517C00055000 | 2024-04-18 11:31AM EDT | 55.00 | 0.40 | 0.10 | 2.45 | 0.00 | - | 1 | 24 | 65.58% |
| BIB240517C00056000 | 2024-04-15 10:55AM EDT | 56.00 | 0.77 | 0.00 | 4.60 | 0.00 | - | 1 | 7 | 92.72% |
| BIB240517C00057000 | 2024-04-15 11:06AM EDT | 57.00 | 0.58 | 0.00 | 4.30 | 0.00 | - | 10 | 14 | 94.38% |
| BIB240517C00058000 | 2024-04-17 9:39AM EDT | 58.00 | 0.40 | 0.00 | 4.10 | 0.00 | - | 1 | 11 | 96.83% |
| BIB240517C00059000 | 2024-04-17 10:41AM EDT | 59.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 56.06% |
| BIB240517C00060000 | 2024-03-21 3:57PM EDT | 60.00 | 2.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 59.38% |
| BIB240517C00061000 | 2024-03-21 3:06PM EDT | 61.00 | 1.85 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 62.50% |
| BIB240517C00063000 | 2024-02-22 1:27PM EDT | 63.00 | 2.26 | 0.85 | 1.30 | 0.00 | - | 2 | 4 | 92.58% |
| BIB240517C00064000 | 2024-02-20 10:58AM EDT | 64.00 | 1.93 | 0.75 | 1.55 | 0.00 | - | - | 2 | 98.10% |
| BIB240517C00065000 | 2024-04-10 1:33PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 74.32% |
| BIB240517C00070000 | 2024-03-14 9:53AM EDT | 70.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 10 | 119 | 93.46% |
| BIB240517C00075000 | 2024-01-23 2:07PM EDT | 75.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 101 | 101.95% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIB240517P00040000 | 2024-04-18 11:53AM EDT | 40.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 12 | 17 | 68.85% |
| BIB240517P00041000 | 2023-12-05 11:44AM EDT | 41.00 | 2.15 | 0.60 | 0.80 | 0.00 | - | 2 | 2 | 61.77% |
| BIB240517P00042000 | 2024-04-19 2:41PM EDT | 42.00 | 0.40 | 0.05 | 1.10 | 0.00 | - | 5 | 14 | 51.66% |
| BIB240517P00043000 | 2024-02-21 2:52PM EDT | 43.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 50.68% |
| BIB240517P00044000 | 2024-04-17 10:11AM EDT | 44.00 | 0.66 | 0.35 | 0.90 | 0.00 | - | 2 | 8 | 48.15% |
| BIB240517P00045000 | 2024-04-18 10:06AM EDT | 45.00 | 1.00 | 0.25 | 4.60 | 0.00 | - | 1 | 1 | 74.22% |
| BIB240517P00049000 | 2024-04-18 3:27PM EDT | 49.00 | 2.56 | 1.40 | 2.65 | 0.00 | - | 1 | 5 | 41.50% |
| BIB240517P00050000 | 2024-04-17 3:57PM EDT | 50.00 | 2.98 | 2.45 | 3.20 | 0.00 | - | 3 | 20 | 40.28% |
| BIB240517P00051000 | 2024-04-16 2:10PM EDT | 51.00 | 2.65 | 2.30 | 3.90 | 0.00 | - | 1 | 28 | 40.63% |
| BIB240517P00052000 | 2024-04-12 1:25PM EDT | 52.00 | 2.70 | 3.10 | 4.80 | 0.00 | - | 2 | 53 | 44.19% |
| BIB240517P00053000 | 2024-04-16 3:52PM EDT | 53.00 | 4.05 | 4.10 | 6.10 | 0.00 | - | 2 | 80 | 56.13% |
| BIB240517P00054000 | 2024-04-15 3:43PM EDT | 54.00 | 4.83 | 3.80 | 6.30 | 0.00 | - | 2 | 3 | 41.55% |
| BIB240517P00055000 | 2024-04-02 9:30AM EDT | 55.00 | 2.30 | 4.80 | 7.30 | 0.00 | - | 5 | 15 | 45.70% |
| BIB240517P00056000 | 2024-04-16 3:44PM EDT | 56.00 | 6.50 | 6.60 | 8.50 | 0.00 | - | 1 | 5 | 55.66% |
| BIB240517P00057000 | 2024-03-27 1:36PM EDT | 57.00 | 2.55 | 8.20 | 11.40 | 0.00 | - | 4 | 6 | 67.87% |
| BIB240517P00058000 | 2024-04-15 11:53AM EDT | 58.00 | 6.85 | 8.20 | 11.90 | 0.00 | - | 10 | 6 | 97.95% |
| BIB240517P00059000 | 2024-04-10 2:56PM EDT | 59.00 | 6.77 | 9.30 | 12.40 | 0.00 | - | 2 | 11 | 90.97% |
| BIB240517P00060000 | 2024-03-13 11:15AM EDT | 60.00 | 4.16 | 7.20 | 8.80 | 0.00 | - | 2 | 2 | 0.00% |
| BIB240517P00061000 | 2024-04-03 3:09PM EDT | 61.00 | 6.98 | 11.90 | 14.70 | 0.00 | - | 1 | 1 | 67.48% |
© 2024 Yahoo. Tutti i diritti riservati.