Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.632,88 +3.631,62 (+6,60%)
ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240503C00000500 | 2024-05-03 2:09PM EDT | 0.50 | 14.05 | 11.80 | 16.40 | +0.90 | +6.84% | 16 | 0 | 0.00% |
| BOIL240503C00008500 | 2024-05-03 11:23AM EDT | 8.50 | 5.67 | 4.25 | 8.15 | +1.02 | +21.94% | 1 | 1 | 603.13% |
| BOIL240503C00010000 | 2024-05-02 12:07PM EDT | 10.00 | 3.56 | 2.53 | 6.50 | 0.00 | - | 9 | 13 | 1,505.47% |
| BOIL240503C00010500 | 2024-05-03 3:26PM EDT | 10.50 | 4.25 | 2.07 | 6.05 | +1.69 | +66.02% | 60 | 130 | 1,419.53% |
| BOIL240503C00011000 | 2024-05-03 3:21PM EDT | 11.00 | 3.75 | 1.55 | 5.55 | +1.04 | +38.38% | 52 | 83 | 1,314.06% |
| BOIL240503C00011500 | 2024-05-03 2:57PM EDT | 11.50 | 3.20 | 1.06 | 5.15 | +1.75 | +120.69% | 74 | 77 | 1,254.69% |
| BOIL240503C00012000 | 2024-05-03 3:54PM EDT | 12.00 | 2.72 | 0.93 | 4.65 | +1.13 | +71.07% | 750 | 821 | 335.94% |
| BOIL240503C00012500 | 2024-05-03 3:49PM EDT | 12.50 | 2.19 | 1.02 | 4.15 | +0.90 | +69.77% | 537 | 1,015 | 435.94% |
| BOIL240503C00013000 | 2024-05-03 3:59PM EDT | 13.00 | 1.66 | 1.10 | 3.65 | +0.99 | +147.76% | 853 | 1,747 | 489.06% |
| BOIL240503C00013500 | 2024-05-03 3:59PM EDT | 13.50 | 1.16 | 0.66 | 2.52 | +0.88 | +314.29% | 1,072 | 3,186 | 309.38% |
| BOIL240503C00014000 | 2024-05-03 3:59PM EDT | 14.00 | 0.63 | 0.60 | 1.00 | +0.53 | +530.00% | 2,369 | 4,255 | 134.38% |
| BOIL240503C00014500 | 2024-05-03 3:59PM EDT | 14.50 | 0.15 | 0.03 | 0.18 | +0.12 | +400.00% | 2,343 | 4,087 | 30.47% |
| BOIL240503C00015000 | 2024-05-03 3:50PM EDT | 15.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1,195 | 2,199 | 51.56% |
| BOIL240503C00015500 | 2024-05-03 3:44PM EDT | 15.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 340 | 657 | 56.25% |
| BOIL240503C00016000 | 2024-05-03 3:48PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 702 | 81.25% |
| BOIL240503C00016500 | 2024-05-03 2:40PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 496 | 106.25% |
| BOIL240503C00017000 | 2024-05-03 12:49PM EDT | 17.00 | 0.11 | 0.00 | 0.02 | +0.10 | +1,000.00% | 7 | 1,288 | 143.75% |
| BOIL240503C00017500 | 2024-05-03 9:32AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 2 | 216 | 165.63% |
| BOIL240503C00018000 | 2024-05-03 11:08AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 209 | 168.75% |
| BOIL240503C00018500 | 2024-04-29 3:55PM EDT | 18.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 405 | 218.75% |
| BOIL240503C00019000 | 2024-04-25 3:28PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 110 | 212.50% |
| BOIL240503C00019500 | 2024-04-26 3:58PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 180 | 225.00% |
| BOIL240503C00020000 | 2024-04-29 11:01AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 240 | 262.50% |
| BOIL240503C00021000 | 2024-04-15 10:47AM EDT | 21.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 3 | 7 | 554.69% |
| BOIL240503C00023000 | 2024-04-26 2:52PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 41 | 337.50% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240503P00007000 | 2024-04-22 1:04PM EDT | 7.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 9 | 9 | 1,050.00% |
| BOIL240503P00008000 | 2024-04-22 9:53AM EDT | 8.00 | 0.03 | 0.00 | 0.72 | 0.00 | - | 13 | 79 | 1,017.19% |
| BOIL240503P00009000 | 2024-03-27 12:33PM EDT | 9.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 1,049.22% |
| BOIL240503P00009500 | 2024-04-04 9:31AM EDT | 9.50 | 0.23 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 337.50% |
| BOIL240503P00010000 | 2024-05-02 2:57PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 300.00% |
| BOIL240503P00010500 | 2024-05-01 9:30AM EDT | 10.50 | 0.01 | 0.00 | 0.43 | 0.00 | - | 75 | 254 | 546.88% |
| BOIL240503P00011000 | 2024-05-02 12:55PM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 299 | 237.50% |
| BOIL240503P00011500 | 2024-05-03 9:47AM EDT | 11.50 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 5 | 313 | 293.75% |
| BOIL240503P00012000 | 2024-05-03 2:37PM EDT | 12.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 20 | 1,179 | 198.44% |
| BOIL240503P00012500 | 2024-05-03 3:47PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 319 | 2,212 | 137.50% |
| BOIL240503P00013000 | 2024-05-03 3:30PM EDT | 13.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 526 | 4,105 | 137.50% |
| BOIL240503P00013500 | 2024-05-03 2:43PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 451 | 980 | 78.13% |
| BOIL240503P00014000 | 2024-05-03 2:20PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 866 | 1,055 | 53.13% |
| BOIL240503P00014500 | 2024-05-03 3:57PM EDT | 14.50 | 0.02 | 0.00 | 0.03 | -0.94 | -97.92% | 766 | 533 | 26.56% |
| BOIL240503P00015000 | 2024-05-03 3:40PM EDT | 15.00 | 0.21 | 0.29 | 1.41 | -1.19 | -85.00% | 37 | 160 | 211.72% |
| BOIL240503P00015500 | 2024-05-03 3:57PM EDT | 15.50 | 0.80 | 0.18 | 1.16 | -1.60 | -66.67% | 81 | 44 | 203.91% |
| BOIL240503P00016000 | 2024-05-03 3:29PM EDT | 16.00 | 1.22 | 0.13 | 1.90 | -1.16 | -48.74% | 17 | 11 | 340.63% |
| BOIL240503P00016500 | 2024-04-29 10:29AM EDT | 16.50 | 1.91 | 1.40 | 2.26 | -0.76 | -28.46% | 5 | 14 | 335.16% |
| BOIL240503P00017000 | 2024-05-03 11:25AM EDT | 17.00 | 2.86 | 0.53 | 4.20 | -0.14 | -4.67% | 20 | 24 | 131.25% |
| BOIL240503P00017500 | 2024-04-23 2:01PM EDT | 17.50 | 3.10 | 0.84 | 5.00 | 0.00 | - | 151 | 0 | 231.25% |
| BOIL240503P00018000 | 2024-04-24 9:56AM EDT | 18.00 | 3.97 | 1.38 | 5.40 | 0.00 | - | - | 1 | 225.00% |
| BOIL240503P00019000 | 2024-05-03 11:30AM EDT | 19.00 | 4.75 | 2.34 | 6.45 | +0.05 | +1.06% | 30 | 30 | 278.13% |
| BOIL240503P00020000 | 2024-04-02 11:01AM EDT | 20.00 | 5.48 | 4.60 | 8.35 | 0.00 | - | - | 0 | 866.41% |
© 2024 Yahoo. Tutti i diritti riservati.