Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.365,94 -6,18 (-0,01%)
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'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240614C00012000 | 2024-05-23 3:19PM EDT | 12.00 | 9.60 | 3.10 | 6.15 | 0.00 | - | - | 20 | 163.67% |
| BOIL240614C00013000 | 2024-05-31 11:18AM EDT | 13.00 | 3.26 | 2.48 | 4.45 | -0.32 | -8.94% | 211 | 40 | 110.94% |
| BOIL240614C00013500 | 2024-05-24 2:48PM EDT | 13.50 | 5.90 | 2.75 | 4.85 | 0.00 | - | 1 | 13 | 189.65% |
| BOIL240614C00014000 | 2024-05-30 2:51PM EDT | 14.00 | 2.75 | 2.45 | 2.79 | 0.00 | - | 18 | 33 | 102.54% |
| BOIL240614C00014500 | 2024-05-30 9:50AM EDT | 14.50 | 2.75 | 1.31 | 2.49 | 0.00 | - | 1 | 3 | 63.28% |
| BOIL240614C00015000 | 2024-05-31 12:36PM EDT | 15.00 | 1.88 | 1.76 | 2.05 | -0.69 | -26.85% | 21 | 76 | 99.02% |
| BOIL240614C00015500 | 2024-05-31 12:17PM EDT | 15.50 | 1.57 | 1.53 | 1.83 | -0.52 | -24.88% | 3 | 61 | 104.69% |
| BOIL240614C00016000 | 2024-05-31 3:24PM EDT | 16.00 | 1.46 | 1.41 | 1.50 | -0.06 | -3.95% | 210 | 66 | 107.23% |
| BOIL240614C00016500 | 2024-05-31 3:52PM EDT | 16.50 | 1.23 | 1.20 | 1.25 | -0.12 | -8.89% | 185 | 228 | 107.03% |
| BOIL240614C00017000 | 2024-05-31 3:59PM EDT | 17.00 | 1.04 | 0.87 | 1.15 | -0.01 | -0.95% | 67 | 138 | 105.66% |
| BOIL240614C00017500 | 2024-05-31 3:23PM EDT | 17.50 | 0.96 | 0.85 | 0.89 | +0.06 | +6.67% | 22 | 95 | 108.30% |
| BOIL240614C00018000 | 2024-05-31 3:27PM EDT | 18.00 | 0.77 | 0.71 | 0.75 | -0.01 | -1.28% | 53 | 301 | 108.98% |
| BOIL240614C00018500 | 2024-05-31 2:18PM EDT | 18.50 | 0.69 | 0.39 | 0.64 | +0.03 | +4.55% | 105 | 150 | 100.98% |
| BOIL240614C00019000 | 2024-05-31 3:11PM EDT | 19.00 | 0.58 | 0.40 | 0.53 | +0.03 | +5.45% | 43 | 171 | 106.06% |
| BOIL240614C00019500 | 2024-05-31 3:07PM EDT | 19.50 | 0.49 | 0.42 | 0.45 | -0.52 | -51.49% | 46 | 10 | 112.11% |
| BOIL240614C00020000 | 2024-05-31 2:23PM EDT | 20.00 | 0.42 | 0.35 | 0.39 | +0.02 | +5.00% | 89 | 481 | 113.67% |
| BOIL240614C00020500 | 2024-05-30 12:58PM EDT | 20.50 | 0.42 | 0.30 | 0.33 | 0.00 | - | 135 | 156 | 115.23% |
| BOIL240614C00021000 | 2024-05-31 1:37PM EDT | 21.00 | 0.28 | 0.25 | 0.28 | -0.07 | -20.00% | 95 | 104 | 116.02% |
| BOIL240614C00021500 | 2024-05-31 10:24AM EDT | 21.50 | 0.27 | 0.22 | 0.25 | +0.03 | +12.50% | 62 | 54 | 118.75% |
| BOIL240614C00022000 | 2024-05-31 2:06PM EDT | 22.00 | 0.27 | 0.19 | 0.22 | +0.06 | +28.57% | 20 | 45 | 120.70% |
| BOIL240614C00022500 | 2024-05-30 10:54AM EDT | 22.50 | 0.20 | 0.16 | 0.19 | 0.00 | - | 3 | 4 | 121.68% |
| BOIL240614C00023000 | 2024-05-31 3:53PM EDT | 23.00 | 0.14 | 0.14 | 0.17 | -0.06 | -30.00% | 2 | 33 | 123.83% |
| BOIL240614C00024000 | 2024-05-31 2:05PM EDT | 24.00 | 0.15 | 0.11 | 0.14 | +0.01 | +7.14% | 10 | 41 | 128.13% |
| BOIL240614C00024500 | 2024-05-29 9:56AM EDT | 24.50 | 0.41 | 0.04 | 0.13 | 0.00 | - | 25 | 2 | 123.44% |
| BOIL240614C00025000 | 2024-05-31 3:07PM EDT | 25.00 | 0.11 | 0.08 | 0.12 | -0.01 | -8.33% | 24 | 177 | 132.03% |
| BOIL240614C00026000 | 2024-05-31 11:33AM EDT | 26.00 | 0.08 | 0.07 | 0.11 | -0.09 | -52.94% | 110 | 75 | 138.28% |
| BOIL240614C00026500 | 2024-05-31 3:34PM EDT | 26.50 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 1 | 36 | 137.50% |
| BOIL240614C00027000 | 2024-05-31 11:41AM EDT | 27.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 20 | 110 | 130.47% |
| BOIL240614C00027500 | 2024-05-29 1:33PM EDT | 27.50 | 0.12 | 0.04 | 0.10 | 0.00 | - | 27 | 35 | 143.75% |
| BOIL240614C00028000 | 2024-05-29 9:33AM EDT | 28.00 | 0.18 | 0.03 | 0.29 | 0.00 | - | - | 24 | 172.66% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240614P00010500 | 2024-05-07 3:13PM EDT | 10.50 | 0.17 | 0.00 | 1.23 | 0.00 | - | - | 15 | 245.31% |
| BOIL240614P00011000 | 2024-05-10 10:09AM EDT | 11.00 | 0.17 | 0.01 | 1.33 | 0.00 | - | 80 | 96 | 234.38% |
| BOIL240614P00011500 | 2024-05-24 9:46AM EDT | 11.50 | 0.21 | 0.03 | 1.86 | 0.00 | - | 2 | 27 | 250.98% |
| BOIL240614P00012000 | 2024-05-31 11:40AM EDT | 12.00 | 0.15 | 0.05 | 0.68 | +0.02 | +15.38% | 10 | 37 | 156.25% |
| BOIL240614P00012500 | 2024-05-31 2:52PM EDT | 12.50 | 0.15 | 0.15 | 0.19 | -0.03 | -16.67% | 11 | 79 | 110.16% |
| BOIL240614P00013000 | 2024-05-31 3:40PM EDT | 13.00 | 0.23 | 0.22 | 0.24 | -0.04 | -14.81% | 11 | 338 | 107.42% |
| BOIL240614P00013500 | 2024-05-31 11:58AM EDT | 13.50 | 0.37 | 0.30 | 0.32 | 0.00 | - | 1 | 206 | 105.08% |
| BOIL240614P00014000 | 2024-05-31 3:40PM EDT | 14.00 | 0.42 | 0.42 | 0.47 | -0.10 | -19.23% | 37 | 161 | 106.45% |
| BOIL240614P00014500 | 2024-05-31 11:05AM EDT | 14.50 | 0.60 | 0.57 | 0.61 | -0.10 | -14.29% | 23 | 199 | 105.86% |
| BOIL240614P00015000 | 2024-05-31 3:23PM EDT | 15.00 | 0.78 | 0.75 | 0.79 | -0.10 | -11.36% | 66 | 251 | 105.66% |
| BOIL240614P00015500 | 2024-05-31 2:30PM EDT | 15.50 | 0.93 | 0.96 | 1.01 | -0.04 | -4.12% | 43 | 46 | 105.86% |
| BOIL240614P00016000 | 2024-05-31 3:41PM EDT | 16.00 | 1.21 | 1.03 | 1.26 | -0.19 | -13.57% | 269 | 278 | 99.22% |
| BOIL240614P00016500 | 2024-05-31 3:20PM EDT | 16.50 | 1.45 | 1.47 | 1.53 | -0.12 | -7.64% | 21 | 75 | 105.86% |
| BOIL240614P00017000 | 2024-05-31 2:11PM EDT | 17.00 | 1.66 | 1.75 | 1.84 | -0.26 | -13.54% | 32 | 467 | 105.27% |
| BOIL240614P00017500 | 2024-05-31 10:17AM EDT | 17.50 | 2.30 | 1.90 | 2.18 | +0.07 | +3.14% | 1 | 142 | 98.44% |
| BOIL240614P00018000 | 2024-05-31 2:17PM EDT | 18.00 | 2.26 | 2.33 | 2.55 | -0.36 | -13.74% | 101 | 219 | 102.15% |
| BOIL240614P00018500 | 2024-05-31 2:36PM EDT | 18.50 | 2.74 | 2.63 | 3.70 | +0.10 | +3.79% | 9 | 226 | 132.81% |
| BOIL240614P00019000 | 2024-05-31 2:05PM EDT | 19.00 | 3.11 | 2.94 | 3.75 | +0.27 | +9.51% | 21 | 365 | 114.65% |
| BOIL240614P00019500 | 2024-05-30 12:47PM EDT | 19.50 | 3.25 | 3.30 | 4.95 | 0.00 | - | 12 | 13 | 150.00% |
| BOIL240614P00020000 | 2024-05-31 3:12PM EDT | 20.00 | 3.90 | 3.80 | 4.45 | +0.07 | +1.83% | 5 | 186 | 109.77% |
| BOIL240614P00020500 | 2024-05-30 9:31AM EDT | 20.50 | 4.30 | 4.00 | 5.65 | 0.00 | - | 1 | 7 | 139.45% |
| BOIL240614P00021000 | 2024-05-31 12:23PM EDT | 21.00 | 5.26 | 4.50 | 5.35 | +1.26 | +31.50% | 1 | 63 | 96.48% |
| BOIL240614P00022000 | 2024-05-29 11:35AM EDT | 22.00 | 4.80 | 5.55 | 7.70 | 0.00 | - | 7 | 112 | 192.77% |
| BOIL240614P00022500 | 2024-05-30 9:39AM EDT | 22.50 | 6.27 | 5.40 | 7.45 | 0.00 | - | 10 | 18 | 114.45% |
| BOIL240614P00023000 | 2024-05-24 11:31AM EDT | 23.00 | 4.23 | 6.55 | 8.80 | 0.00 | - | 5 | 81 | 212.31% |
| BOIL240614P00023500 | 2024-05-30 9:39AM EDT | 23.50 | 7.34 | 6.30 | 8.75 | 0.00 | - | 20 | 5 | 143.36% |
| BOIL240614P00024000 | 2024-05-24 11:44AM EDT | 24.00 | 4.95 | 6.00 | 9.05 | 0.00 | - | 1 | 1 | 261.13% |
© 2024 Yahoo. Tutti i diritti riservati.