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
62.362,20 +101,85 (+0,16%)
ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240628C00011500 | 2024-05-13 2:23PM EDT | 11.50 | 5.49 | 3.10 | 6.00 | 0.00 | - | 5 | 5 | 206.64% |
| BOIL240628C00012000 | 2024-05-30 2:40PM EDT | 12.00 | 4.59 | 2.96 | 5.75 | 0.00 | - | 80 | 80 | 83.20% |
| BOIL240628C00014000 | 2024-05-28 3:18PM EDT | 14.00 | 6.07 | 1.42 | 4.05 | 0.00 | - | 6 | 10 | 81.35% |
| BOIL240628C00014500 | 2024-05-23 9:45AM EDT | 14.50 | 10.27 | 1.49 | 3.30 | 0.00 | - | 1 | 105 | 81.25% |
| BOIL240628C00015000 | 2024-05-15 12:40PM EDT | 15.00 | 3.16 | 1.68 | 3.35 | 0.00 | - | 7 | 48 | 107.62% |
| BOIL240628C00015500 | 2024-05-15 3:39PM EDT | 15.50 | 2.94 | 0.99 | 2.91 | 0.00 | - | 2 | 7 | 89.84% |
| BOIL240628C00016000 | 2024-05-31 3:59PM EDT | 16.00 | 1.87 | 1.70 | 2.03 | -0.93 | -33.21% | 127 | 26 | 99.12% |
| BOIL240628C00016500 | 2024-05-30 12:05PM EDT | 16.50 | 1.96 | 1.32 | 2.89 | 0.00 | - | 19 | 33 | 125.00% |
| BOIL240628C00017000 | 2024-05-31 2:17PM EDT | 17.00 | 1.70 | 1.50 | 1.89 | +0.12 | +7.59% | 51 | 81 | 113.09% |
| BOIL240628C00017500 | 2024-05-30 11:59AM EDT | 17.50 | 1.52 | 1.17 | 2.03 | 0.00 | - | 36 | 42 | 117.87% |
| BOIL240628C00018000 | 2024-05-31 2:24PM EDT | 18.00 | 1.33 | 1.02 | 1.38 | -0.15 | -10.14% | 27 | 54 | 104.49% |
| BOIL240628C00018500 | 2024-05-24 3:59PM EDT | 18.50 | 2.69 | 0.72 | 1.19 | 0.00 | - | 26 | 22 | 98.63% |
| BOIL240628C00019000 | 2024-05-30 1:37PM EDT | 19.00 | 0.98 | 0.46 | 1.16 | 0.00 | - | 4 | 105 | 97.46% |
| BOIL240628C00019500 | 2024-05-30 12:30PM EDT | 19.50 | 1.16 | 0.63 | 1.03 | 0.00 | - | 3 | 33 | 105.76% |
| BOIL240628C00020000 | 2024-05-31 9:36AM EDT | 20.00 | 0.75 | 0.45 | 1.10 | 0.00 | - | 3 | 74 | 108.89% |
| BOIL240628C00021000 | 2024-05-31 3:59PM EDT | 21.00 | 0.60 | 0.42 | 0.77 | -1.34 | -69.07% | 104 | 64 | 108.59% |
| BOIL240628C00022000 | 2024-05-31 11:24AM EDT | 22.00 | 0.59 | 0.26 | 0.80 | -0.05 | -7.81% | 13 | 89 | 114.45% |
| BOIL240628C00023000 | 2024-05-30 9:30AM EDT | 23.00 | 0.56 | 0.19 | 0.70 | 0.00 | - | 8 | 61 | 117.19% |
| BOIL240628C00024000 | 2024-05-31 3:21PM EDT | 24.00 | 0.38 | 0.30 | 0.77 | +0.09 | +31.03% | 1 | 32 | 133.59% |
| BOIL240628C00025000 | 2024-05-31 11:26AM EDT | 25.00 | 0.27 | 0.04 | 0.47 | -0.01 | -3.57% | 15 | 164 | 115.04% |
| BOIL240628C00027000 | 2024-05-29 10:50AM EDT | 27.00 | 0.38 | 0.00 | 1.31 | 0.00 | - | 4 | 8 | 167.58% |
| BOIL240628C00027500 | 2024-05-30 1:01PM EDT | 27.50 | 0.24 | 0.05 | 0.35 | 0.00 | - | 24 | 95 | 125.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240628P00010000 | 2024-05-10 12:14PM EDT | 10.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 3 | 136.33% |
| BOIL240628P00011000 | 2024-05-24 10:11AM EDT | 11.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 30 | 117.97% |
| BOIL240628P00012000 | 2024-05-30 9:52AM EDT | 12.00 | 0.32 | 0.07 | 0.63 | +0.02 | +6.67% | 15 | 52 | 108.98% |
| BOIL240628P00012500 | 2024-05-21 2:04PM EDT | 12.50 | 0.35 | 0.18 | 0.60 | +0.18 | +105.88% | 1 | 80 | 102.34% |
| BOIL240628P00013000 | 2024-05-31 1:10PM EDT | 13.00 | 0.52 | 0.26 | 1.05 | +0.30 | +136.36% | 3 | 41 | 114.26% |
| BOIL240628P00013500 | 2024-05-28 10:24AM EDT | 13.50 | 0.35 | 0.24 | 0.86 | 0.00 | - | 4 | 165 | 94.34% |
| BOIL240628P00014000 | 2024-05-30 2:59PM EDT | 14.00 | 0.81 | 0.38 | 0.90 | 0.00 | - | 11 | 55 | 89.84% |
| BOIL240628P00014500 | 2024-05-31 3:27PM EDT | 14.50 | 0.92 | 0.72 | 1.11 | -0.08 | -8.00% | 4 | 72 | 96.39% |
| BOIL240628P00015000 | 2024-05-31 11:50AM EDT | 15.00 | 1.26 | 0.74 | 1.70 | +0.28 | +28.57% | 13 | 66 | 102.44% |
| BOIL240628P00015500 | 2024-05-31 1:29PM EDT | 15.50 | 1.41 | 0.87 | 1.71 | +0.68 | +93.15% | 1 | 9 | 92.77% |
| BOIL240628P00016000 | 2024-05-31 3:28PM EDT | 16.00 | 1.50 | 1.40 | 1.84 | +0.25 | +20.00% | 81 | 260 | 97.07% |
| BOIL240628P00016500 | 2024-05-30 3:52PM EDT | 16.50 | 1.94 | 1.72 | 2.99 | 0.00 | - | 1 | 17 | 122.75% |
| BOIL240628P00017000 | 2024-05-31 1:10PM EDT | 17.00 | 2.26 | 1.92 | 2.46 | +0.06 | +2.73% | 11 | 37 | 96.58% |
| BOIL240628P00017500 | 2024-05-30 3:57PM EDT | 17.50 | 2.60 | 2.23 | 3.80 | 0.00 | - | 21 | 8 | 124.90% |
| BOIL240628P00018000 | 2024-05-31 10:12AM EDT | 18.00 | 2.76 | 2.50 | 3.10 | +0.06 | +2.22% | 3 | 33 | 93.55% |
| BOIL240628P00018500 | 2024-05-30 3:55PM EDT | 18.50 | 3.38 | 2.82 | 3.55 | 0.00 | - | 11 | 11 | 95.02% |
| BOIL240628P00019000 | 2024-05-30 9:35AM EDT | 19.00 | 3.50 | 3.25 | 3.90 | 0.00 | - | 1 | 33 | 95.90% |
| BOIL240628P00019500 | 2024-05-29 11:59AM EDT | 19.50 | 3.35 | 3.30 | 5.10 | 0.00 | - | 2 | 66 | 110.74% |
| BOIL240628P00020000 | 2024-05-30 11:48AM EDT | 20.00 | 4.64 | 3.95 | 5.35 | 0.00 | - | 17 | 69 | 114.36% |
| BOIL240628P00021000 | 2024-05-22 1:50PM EDT | 21.00 | 2.43 | 4.40 | 5.95 | 0.00 | - | - | 9 | 92.58% |
| BOIL240628P00022000 | 2024-05-31 11:24AM EDT | 22.00 | 6.33 | 5.55 | 6.60 | +2.81 | +79.83% | 5 | 27 | 93.55% |
| BOIL240628P00023000 | 2024-05-20 10:46AM EDT | 23.00 | 4.30 | 6.55 | 8.40 | 0.00 | - | - | 2 | 135.94% |
| BOIL240628P00024000 | 2024-05-31 1:12PM EDT | 24.00 | 8.17 | 7.50 | 9.35 | +2.02 | +32.85% | 10 | 10 | 141.60% |
| BOIL240628P00025000 | 2024-05-20 10:51AM EDT | 25.00 | 5.81 | 8.40 | 9.75 | 0.00 | - | - | 20 | 118.36% |
© 2024 Yahoo. Tutti i diritti riservati.