Italia markets closed
Dow Jones
39.169,73 +57,57 (+0,15%) Nasdaq
17.751,05 +33,40 (+0,19%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.038,58 -1.145,46 (-1,97%) CMC Crypto 200
1.266,64 -17,14 (-1,34%)
ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:56PM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240712C00014000 | 2024-06-26 2:16PM EDT | 14.00 | 3.50 | 3.50 | 4.20 | -1.90 | -35.19% | 9 | 6 | 129.69% |
| BOIL240712C00015000 | 2024-06-26 10:36AM EDT | 15.00 | 3.20 | 2.72 | 3.15 | +0.05 | +1.59% | 21 | 1 | 110.35% |
| BOIL240712C00015500 | 2024-06-04 3:45PM EDT | 15.50 | 2.65 | 2.03 | 2.47 | 0.00 | - | 1 | 1 | 81.05% |
| BOIL240712C00016000 | 2024-06-24 9:59AM EDT | 16.00 | 3.23 | 1.98 | 2.26 | 0.00 | - | 60 | 61 | 96.78% |
| BOIL240712C00017000 | 2024-06-26 2:16PM EDT | 17.00 | 1.50 | 1.40 | 1.69 | -1.85 | -55.22% | 24 | 28 | 94.92% |
| BOIL240712C00017500 | 2024-06-26 1:57PM EDT | 17.50 | 1.45 | 1.31 | 1.35 | -0.86 | -37.23% | 2 | 3 | 96.00% |
| BOIL240712C00018000 | 2024-06-26 2:22PM EDT | 18.00 | 1.10 | 1.11 | 1.15 | -0.70 | -38.89% | 47 | 188 | 96.29% |
| BOIL240712C00018500 | 2024-06-26 2:01PM EDT | 18.50 | 1.00 | 0.94 | 0.98 | -0.61 | -37.89% | 12 | 113 | 96.88% |
| BOIL240712C00019000 | 2024-06-26 12:18PM EDT | 19.00 | 0.89 | 0.80 | 0.83 | -0.47 | -34.56% | 24 | 330 | 97.66% |
| BOIL240712C00019500 | 2024-06-25 10:13AM EDT | 19.50 | 1.30 | 0.66 | 0.70 | 0.00 | - | 2 | 95 | 97.66% |
| BOIL240712C00020000 | 2024-06-26 2:00PM EDT | 20.00 | 0.62 | 0.56 | 0.59 | -0.78 | -55.71% | 126 | 95 | 98.44% |
| BOIL240712C00020500 | 2024-06-24 3:11PM EDT | 20.50 | 0.61 | 0.47 | 0.50 | -0.86 | -58.50% | 5 | 33 | 99.22% |
| BOIL240712C00021000 | 2024-06-26 2:15PM EDT | 21.00 | 0.40 | 0.39 | 0.42 | -0.50 | -55.56% | 15 | 26 | 99.61% |
| BOIL240712C00021500 | 2024-06-26 2:05PM EDT | 21.50 | 0.35 | 0.33 | 0.36 | -0.40 | -53.33% | 6 | 30 | 100.78% |
| BOIL240712C00022000 | 2024-06-26 2:18PM EDT | 22.00 | 0.27 | 0.28 | 0.30 | -0.28 | -50.91% | 268 | 415 | 101.37% |
| BOIL240712C00022500 | 2024-06-26 9:55AM EDT | 22.50 | 0.31 | 0.24 | 0.26 | -0.19 | -38.00% | 151 | 175 | 102.73% |
| BOIL240712C00023000 | 2024-06-26 2:17PM EDT | 23.00 | 0.20 | 0.20 | 0.22 | -0.22 | -52.38% | 101 | 342 | 103.32% |
| BOIL240712C00024000 | 2024-06-26 1:31PM EDT | 24.00 | 0.18 | 0.14 | 0.16 | -0.15 | -45.45% | 40 | 178 | 104.69% |
| BOIL240712C00025000 | 2024-06-26 11:05AM EDT | 25.00 | 0.14 | 0.10 | 0.12 | -0.09 | -39.13% | 1 | 102 | 106.64% |
| BOIL240712C00026000 | 2024-06-24 12:05PM EDT | 26.00 | 0.29 | 0.08 | 0.10 | 0.00 | - | 1 | 7 | 110.55% |
| BOIL240712C00027000 | 2024-06-25 2:38PM EDT | 27.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 36 | 114.45% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240712P00011500 | 2024-06-20 10:54AM EDT | 11.50 | 0.07 | 0.01 | 1.69 | 0.00 | - | 20 | 32 | 236.33% |
| BOIL240712P00012500 | 2024-06-25 11:04AM EDT | 12.50 | 0.12 | 0.01 | 0.52 | 0.00 | - | 10 | 33 | 132.03% |
| BOIL240712P00013000 | 2024-06-26 2:16PM EDT | 13.00 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 24 | 12 | 94.14% |
| BOIL240712P00013500 | 2024-06-26 2:10PM EDT | 13.50 | 0.14 | 0.15 | 0.18 | +0.04 | +40.00% | 1 | 56 | 93.75% |
| BOIL240712P00014000 | 2024-06-26 2:01PM EDT | 14.00 | 0.20 | 0.23 | 0.24 | +0.07 | +53.85% | 46 | 143 | 92.97% |
| BOIL240712P00014500 | 2024-06-26 1:55PM EDT | 14.50 | 0.27 | 0.32 | 0.40 | +0.10 | +58.82% | 13 | 19 | 95.90% |
| BOIL240712P00015000 | 2024-06-26 2:14PM EDT | 15.00 | 0.42 | 0.44 | 0.47 | +0.12 | +40.00% | 77 | 561 | 92.97% |
| BOIL240712P00015500 | 2024-06-26 2:04PM EDT | 15.50 | 0.55 | 0.16 | 0.77 | +0.23 | +71.88% | 7 | 51 | 81.15% |
| BOIL240712P00016000 | 2024-06-26 12:59PM EDT | 16.00 | 0.63 | 0.77 | 0.98 | +0.10 | +18.87% | 12 | 708 | 99.80% |
| BOIL240712P00016500 | 2024-06-26 1:26PM EDT | 16.50 | 0.94 | 0.98 | 1.09 | +0.26 | +38.24% | 62 | 34 | 95.90% |
| BOIL240712P00017000 | 2024-06-26 2:15PM EDT | 17.00 | 1.20 | 1.21 | 1.27 | +0.39 | +48.15% | 13 | 451 | 93.55% |
| BOIL240712P00017500 | 2024-06-26 2:07PM EDT | 17.50 | 1.43 | 1.35 | 1.58 | +0.33 | +30.00% | 4 | 24 | 90.63% |
| BOIL240712P00018000 | 2024-06-26 10:28AM EDT | 18.00 | 1.52 | 1.79 | 2.00 | +0.20 | +15.15% | 5 | 110 | 99.61% |
| BOIL240712P00018500 | 2024-06-25 3:32PM EDT | 18.50 | 1.60 | 1.94 | 2.20 | 0.00 | - | 20 | 165 | 89.65% |
| BOIL240712P00019000 | 2024-06-25 3:29PM EDT | 19.00 | 1.83 | 2.38 | 2.61 | 0.00 | - | 11 | 144 | 95.12% |
| BOIL240712P00019500 | 2024-06-25 1:07PM EDT | 19.50 | 1.92 | 2.16 | 3.25 | 0.00 | - | 3 | 18 | 83.01% |
| BOIL240712P00020000 | 2024-06-26 11:29AM EDT | 20.00 | 3.00 | 3.20 | 3.30 | +0.60 | +25.00% | 1 | 30 | 95.21% |
| BOIL240712P00020500 | 2024-06-26 12:58PM EDT | 20.50 | 3.35 | 3.50 | 3.70 | +0.65 | +24.07% | 2 | 20 | 90.43% |
| BOIL240712P00021000 | 2024-06-26 12:17PM EDT | 21.00 | 3.95 | 3.75 | 4.15 | +0.92 | +30.36% | 3 | 6 | 82.42% |
| BOIL240712P00021500 | 2024-06-21 3:04PM EDT | 21.50 | 3.85 | 4.45 | 5.05 | 0.00 | - | 6 | 7 | 118.36% |
| BOIL240712P00022000 | 2024-06-26 9:43AM EDT | 22.00 | 4.50 | 4.65 | 5.30 | +0.65 | +16.88% | 9 | 3 | 98.05% |
| BOIL240712P00022500 | 2024-06-14 12:11PM EDT | 22.50 | 2.71 | 5.35 | 5.60 | 0.00 | - | 6 | 3 | 103.91% |
| BOIL240712P00023000 | 2024-06-25 2:15PM EDT | 23.00 | 4.55 | 5.70 | 6.35 | 0.00 | - | 14 | 9 | 115.63% |
© 2024 Yahoo. Tutti i diritti riservati.