Italia markets open in 4 hours 26 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.715,40 -231,53 (-0,59%) EUR/USD
1,0864 +0,0005 (+0,04%) Bitcoin EUR
64.640,36 -813,41 (-1,24%) CMC Crypto 200
1.527,05 +38,50 (+2,59%)
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'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240524C00000500 | 2024-05-15 11:28AM EDT | 0.50 | 16.02 | 17.25 | 22.00 | 0.00 | - | - | 4 | 0.00% |
| BOIL240524C00009000 | 2024-05-10 10:57AM EDT | 9.00 | 6.77 | 9.35 | 13.50 | 0.00 | - | 50 | 0 | 606.25% |
| BOIL240524C00010000 | 2024-04-29 11:12AM EDT | 10.00 | 4.01 | 8.15 | 12.30 | 0.00 | - | 16 | 269 | 359.38% |
| BOIL240524C00010500 | 2024-05-20 1:19PM EDT | 10.50 | 9.90 | 7.65 | 11.80 | 0.00 | - | 360 | 335 | 337.50% |
| BOIL240524C00011000 | 2024-05-17 1:48PM EDT | 11.00 | 8.30 | 7.35 | 11.30 | 0.00 | - | 50 | 50 | 415.63% |
| BOIL240524C00012000 | 2024-05-17 9:30AM EDT | 12.00 | 6.44 | 6.15 | 10.30 | 0.00 | - | 1 | 64 | 275.00% |
| BOIL240524C00012500 | 2024-05-15 12:50PM EDT | 12.50 | 4.66 | 5.65 | 9.80 | 0.00 | - | 150 | 186 | 253.13% |
| BOIL240524C00013000 | 2024-05-17 10:15AM EDT | 13.00 | 5.80 | 5.15 | 9.00 | 0.00 | - | 35 | 62 | 780.47% |
| BOIL240524C00013500 | 2024-05-21 10:18AM EDT | 13.50 | 7.45 | 5.00 | 8.55 | +0.05 | +0.68% | 2 | 169 | 264.06% |
| BOIL240524C00014000 | 2024-05-21 10:32AM EDT | 14.00 | 7.00 | 4.15 | 8.30 | -0.37 | -5.02% | 3 | 298 | 200.00% |
| BOIL240524C00014500 | 2024-05-21 2:04PM EDT | 14.50 | 5.30 | 5.05 | 6.85 | -1.27 | -19.33% | 10 | 315 | 300.00% |
| BOIL240524C00015000 | 2024-05-21 2:05PM EDT | 15.00 | 4.76 | 4.70 | 5.45 | -1.24 | -20.67% | 34 | 321 | 276.56% |
| BOIL240524C00015500 | 2024-05-21 1:06PM EDT | 15.50 | 4.50 | 4.00 | 6.85 | -0.93 | -17.13% | 24 | 312 | 371.09% |
| BOIL240524C00016000 | 2024-05-21 2:24PM EDT | 16.00 | 3.90 | 3.50 | 6.35 | -1.05 | -21.21% | 35 | 630 | 342.19% |
| BOIL240524C00016500 | 2024-05-21 1:32PM EDT | 16.50 | 3.42 | 3.00 | 4.90 | -1.03 | -23.15% | 24 | 880 | 208.59% |
| BOIL240524C00017000 | 2024-05-21 3:34PM EDT | 17.00 | 3.25 | 1.38 | 4.05 | -0.75 | -18.75% | 29 | 586 | 309.18% |
| BOIL240524C00017500 | 2024-05-21 3:58PM EDT | 17.50 | 2.78 | 2.73 | 3.50 | -0.72 | -20.57% | 1 | 515 | 199.80% |
| BOIL240524C00018000 | 2024-05-21 3:31PM EDT | 18.00 | 2.35 | 2.29 | 2.48 | -0.66 | -21.93% | 291 | 839 | 127.73% |
| BOIL240524C00018500 | 2024-05-21 3:59PM EDT | 18.50 | 1.98 | 1.92 | 2.19 | -0.68 | -25.56% | 100 | 294 | 140.23% |
| BOIL240524C00019000 | 2024-05-21 3:22PM EDT | 19.00 | 1.55 | 1.57 | 1.66 | -0.71 | -31.42% | 180 | 568 | 125.39% |
| BOIL240524C00019500 | 2024-05-21 3:07PM EDT | 19.50 | 1.30 | 1.26 | 1.34 | -0.47 | -26.55% | 79 | 455 | 126.56% |
| BOIL240524C00020000 | 2024-05-21 3:57PM EDT | 20.00 | 1.02 | 1.00 | 1.06 | -0.53 | -34.19% | 643 | 1,619 | 127.54% |
| BOIL240524C00020500 | 2024-05-21 3:54PM EDT | 20.50 | 0.82 | 0.78 | 0.81 | -0.47 | -36.43% | 401 | 741 | 127.34% |
| BOIL240524C00021000 | 2024-05-21 3:58PM EDT | 21.00 | 0.61 | 0.58 | 0.62 | -0.41 | -40.20% | 654 | 1,072 | 127.15% |
| BOIL240524C00021500 | 2024-05-21 3:29PM EDT | 21.50 | 0.40 | 0.44 | 0.46 | -0.41 | -50.62% | 104 | 552 | 127.93% |
| BOIL240524C00022000 | 2024-05-21 3:59PM EDT | 22.00 | 0.33 | 0.30 | 0.33 | -0.33 | -50.00% | 407 | 611 | 125.78% |
| BOIL240524C00022500 | 2024-05-21 3:56PM EDT | 22.50 | 0.22 | 0.21 | 0.24 | -0.28 | -56.00% | 279 | 315 | 125.78% |
| BOIL240524C00023000 | 2024-05-21 3:38PM EDT | 23.00 | 0.16 | 0.16 | 0.18 | -0.23 | -58.97% | 603 | 638 | 128.91% |
| BOIL240524C00023500 | 2024-05-21 2:40PM EDT | 23.50 | 0.10 | 0.11 | 0.13 | -0.21 | -67.74% | 321 | 50 | 129.69% |
| BOIL240524C00024000 | 2024-05-21 3:47PM EDT | 24.00 | 0.07 | 0.08 | 0.10 | -0.15 | -68.18% | 167 | 1,271 | 132.81% |
| BOIL240524C00024500 | 2024-05-21 10:44AM EDT | 24.50 | 0.13 | 0.05 | 0.08 | -0.04 | -23.53% | 13 | 47 | 134.38% |
| BOIL240524C00025000 | 2024-05-21 1:47PM EDT | 25.00 | 0.05 | 0.04 | 0.07 | -0.10 | -66.67% | 60 | 344 | 140.63% |
| BOIL240524C00026000 | 2024-05-21 11:38AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 313 | 378 | 139.06% |
| BOIL240524C00027000 | 2024-05-21 1:13PM EDT | 27.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1 | 5,174 | 156.25% |
| BOIL240524C00028000 | 2024-05-21 1:39PM EDT | 28.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 15 | 159.38% |
| BOIL240524C00029000 | 2024-05-21 3:54PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 357 | 557 | 165.63% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240524P00007000 | 2024-04-09 10:04AM EDT | 7.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | - | 10 | 1,017.19% |
| BOIL240524P00008000 | 2024-04-16 12:49PM EDT | 8.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 20 | 25 | 775.00% |
| BOIL240524P00008500 | 2024-04-22 10:57AM EDT | 8.50 | 0.06 | 0.00 | 0.64 | 0.00 | - | 13 | 74 | 700.78% |
| BOIL240524P00009000 | 2024-05-09 10:30AM EDT | 9.00 | 0.20 | 0.00 | 0.71 | 0.00 | - | 1 | 89 | 678.91% |
| BOIL240524P00009500 | 2024-04-29 10:48AM EDT | 9.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 8 | 10 | 312.50% |
| BOIL240524P00010000 | 2024-05-13 10:07AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 80 | 300.00% |
| BOIL240524P00010500 | 2024-05-20 9:48AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 275.00% |
| BOIL240524P00011000 | 2024-05-20 9:48AM EDT | 11.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 93 | 542.97% |
| BOIL240524P00011500 | 2024-05-20 2:49PM EDT | 11.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 85 | 510.16% |
| BOIL240524P00012000 | 2024-05-20 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 367 | 225.00% |
| BOIL240524P00012500 | 2024-05-20 10:11AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 375 | 206.25% |
| BOIL240524P00013000 | 2024-05-21 11:47AM EDT | 13.00 | 0.02 | 0.00 | 0.20 | +0.01 | +100.00% | 63 | 431 | 301.56% |
| BOIL240524P00013500 | 2024-05-20 3:45PM EDT | 13.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 240 | 1,083 | 285.94% |
| BOIL240524P00014000 | 2024-05-21 2:30PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 42 | 516 | 175.00% |
| BOIL240524P00014500 | 2024-05-21 1:03PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 52 | 426 | 168.75% |
| BOIL240524P00015000 | 2024-05-21 12:35PM EDT | 15.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 9 | 441 | 181.25% |
| BOIL240524P00015500 | 2024-05-21 11:37AM EDT | 15.50 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 29 | 265 | 156.25% |
| BOIL240524P00016000 | 2024-05-21 3:47PM EDT | 16.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 166 | 519 | 140.63% |
| BOIL240524P00016500 | 2024-05-21 3:58PM EDT | 16.50 | 0.05 | 0.03 | 0.07 | 0.00 | - | 73 | 551 | 137.50% |
| BOIL240524P00017000 | 2024-05-21 2:37PM EDT | 17.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 110 | 556 | 132.03% |
| BOIL240524P00017500 | 2024-05-21 3:16PM EDT | 17.50 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 833 | 991 | 126.95% |
| BOIL240524P00018000 | 2024-05-21 3:33PM EDT | 18.00 | 0.19 | 0.16 | 0.19 | +0.05 | +35.71% | 1,311 | 1,039 | 125.39% |
| BOIL240524P00018500 | 2024-05-21 3:53PM EDT | 18.50 | 0.28 | 0.27 | 0.30 | +0.06 | +27.27% | 846 | 464 | 126.95% |
| BOIL240524P00019000 | 2024-05-21 3:57PM EDT | 19.00 | 0.42 | 0.40 | 0.44 | +0.10 | +31.25% | 736 | 715 | 126.37% |
| BOIL240524P00019500 | 2024-05-21 3:59PM EDT | 19.50 | 0.60 | 0.59 | 0.63 | +0.14 | +30.43% | 281 | 508 | 127.93% |
| BOIL240524P00020000 | 2024-05-21 3:39PM EDT | 20.00 | 0.79 | 0.81 | 0.86 | +0.16 | +25.40% | 513 | 618 | 128.13% |
| BOIL240524P00020500 | 2024-05-21 3:15PM EDT | 20.50 | 1.10 | 1.07 | 1.12 | +0.26 | +30.95% | 572 | 464 | 127.34% |
| BOIL240524P00021000 | 2024-05-21 2:40PM EDT | 21.00 | 1.44 | 1.35 | 1.43 | +0.35 | +32.11% | 344 | 175 | 125.78% |
| BOIL240524P00021500 | 2024-05-21 2:02PM EDT | 21.50 | 1.99 | 1.70 | 1.77 | +0.60 | +43.17% | 26 | 56 | 125.59% |
| BOIL240524P00022000 | 2024-05-21 2:00PM EDT | 22.00 | 2.29 | 2.08 | 2.15 | +0.60 | +35.50% | 46 | 137 | 125.78% |
| BOIL240524P00022500 | 2024-05-20 3:26PM EDT | 22.50 | 2.08 | 2.41 | 2.75 | 0.00 | - | 4 | 5 | 136.72% |
| BOIL240524P00023000 | 2024-05-21 1:12PM EDT | 23.00 | 2.86 | 2.89 | 3.95 | +0.43 | +17.70% | 11 | 47 | 212.89% |
| BOIL240524P00023500 | 2024-05-20 3:50PM EDT | 23.50 | 2.86 | 2.99 | 4.35 | 0.00 | - | 1 | 2 | 185.94% |
| BOIL240524P00025000 | 2024-05-21 11:36AM EDT | 25.00 | 4.35 | 4.70 | 6.30 | -1.30 | -23.01% | 1 | 14 | 291.02% |
© 2024 Yahoo. Tutti i diritti riservati.