Italia markets open in 4 hours 10 minutes
Dow Jones
39.127,80 +15,64 (+0,04%) Nasdaq
17.805,16 +87,50 (+0,49%) Nikkei 225
39.286,52 -380,55 (-0,96%) EUR/USD
1,0694 +0,0010 (+0,10%) Bitcoin EUR
56.999,76 -1.070,72 (-1,84%) CMC Crypto 200
1.266,81 -16,97 (-1,32%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240719C00010000 | 2024-06-04 2:13PM EDT | 10.00 | 6.80 | 5.20 | 9.40 | 0.00 | - | 10 | 5 | 117.97% |
| BOIL240719C00011000 | 2024-06-26 11:25AM EDT | 11.00 | 6.65 | 4.75 | 8.20 | -0.80 | -10.74% | 2 | 50 | 139.45% |
| BOIL240719C00012000 | 2024-06-26 12:09PM EDT | 12.00 | 5.80 | 5.10 | 6.75 | -1.30 | -18.31% | 20 | 502 | 170.90% |
| BOIL240719C00013000 | 2024-06-20 3:55PM EDT | 13.00 | 6.00 | 3.50 | 5.55 | 0.00 | - | 2 | 46 | 103.91% |
| BOIL240719C00014000 | 2024-06-25 2:36PM EDT | 14.00 | 4.93 | 2.96 | 4.75 | -0.08 | -1.60% | 1 | 72 | 114.36% |
| BOIL240719C00015000 | 2024-06-24 2:27PM EDT | 15.00 | 5.10 | 2.92 | 3.05 | 0.00 | - | 14 | 144 | 100.59% |
| BOIL240719C00016000 | 2024-06-26 10:38AM EDT | 16.00 | 2.60 | 2.25 | 2.39 | -1.20 | -31.58% | 3 | 274 | 97.46% |
| BOIL240719C00017000 | 2024-06-26 3:57PM EDT | 17.00 | 1.90 | 1.82 | 1.87 | -1.70 | -47.22% | 108 | 270 | 100.39% |
| BOIL240719C00018000 | 2024-06-26 2:48PM EDT | 18.00 | 1.44 | 1.07 | 1.60 | -1.61 | -52.79% | 194 | 478 | 95.61% |
| BOIL240719C00019000 | 2024-06-26 2:33PM EDT | 19.00 | 1.13 | 0.74 | 1.31 | -1.35 | -54.44% | 271 | 575 | 97.46% |
| BOIL240719C00020000 | 2024-06-26 2:22PM EDT | 20.00 | 0.80 | 0.82 | 0.85 | -1.25 | -60.98% | 176 | 2,073 | 102.44% |
| BOIL240719C00021000 | 2024-06-26 3:15PM EDT | 21.00 | 0.64 | 0.61 | 0.65 | -1.01 | -61.21% | 66 | 447 | 102.93% |
| BOIL240719C00022000 | 2024-06-26 3:56PM EDT | 22.00 | 0.48 | 0.48 | 0.49 | -0.93 | -65.96% | 154 | 602 | 104.49% |
| BOIL240719C00023000 | 2024-06-26 2:47PM EDT | 23.00 | 0.39 | 0.36 | 0.38 | -0.77 | -66.38% | 138 | 1,819 | 105.47% |
| BOIL240719C00024000 | 2024-06-26 3:36PM EDT | 24.00 | 0.31 | 0.28 | 0.30 | -0.64 | -67.37% | 146 | 591 | 107.42% |
| BOIL240719C00025000 | 2024-06-26 3:48PM EDT | 25.00 | 0.23 | 0.23 | 0.24 | -0.51 | -68.92% | 51 | 496 | 109.77% |
| BOIL240719C00026000 | 2024-06-26 9:44AM EDT | 26.00 | 0.20 | 0.18 | 0.39 | -0.40 | -66.67% | 1 | 279 | 123.83% |
| BOIL240719C00027000 | 2024-06-26 11:07AM EDT | 27.00 | 0.19 | 0.15 | 0.16 | -0.31 | -62.00% | 21 | 364 | 114.06% |
| BOIL240719C00030000 | 2024-06-26 2:36PM EDT | 30.00 | 0.08 | 0.08 | 0.11 | -0.23 | -74.19% | 15 | 426 | 121.48% |
| BOIL240719C00035000 | 2024-06-26 3:28PM EDT | 35.00 | 0.08 | 0.04 | 0.06 | -0.05 | -38.46% | 29 | 203 | 132.81% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240719P00005000 | 2024-06-20 9:30AM EDT | 5.00 | 0.04 | 0.00 | 0.71 | 0.00 | - | 18 | 50 | 374.61% |
| BOIL240719P00010000 | 2024-06-20 3:35PM EDT | 10.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| BOIL240719P00011000 | 2024-06-25 11:54AM EDT | 11.00 | 0.02 | 0.00 | 0.10 | -0.04 | -66.67% | 8 | 65 | 99.80% |
| BOIL240719P00012000 | 2024-06-26 3:59PM EDT | 12.00 | 0.12 | 0.10 | 0.12 | +0.05 | +71.43% | 13 | 258 | 98.05% |
| BOIL240719P00013000 | 2024-06-26 3:38PM EDT | 13.00 | 0.21 | 0.22 | 0.24 | +0.07 | +50.00% | 87 | 398 | 98.24% |
| BOIL240719P00014000 | 2024-06-26 3:59PM EDT | 14.00 | 0.41 | 0.40 | 0.43 | +0.19 | +86.36% | 13 | 491 | 97.66% |
| BOIL240719P00015000 | 2024-06-26 3:55PM EDT | 15.00 | 0.67 | 0.68 | 0.70 | +0.35 | +109.38% | 91 | 1,326 | 97.27% |
| BOIL240719P00016000 | 2024-06-26 3:21PM EDT | 16.00 | 1.08 | 1.06 | 1.11 | +0.55 | +103.77% | 65 | 1,051 | 98.44% |
| BOIL240719P00017000 | 2024-06-26 3:59PM EDT | 17.00 | 1.55 | 1.40 | 1.66 | +0.71 | +84.52% | 46 | 455 | 96.58% |
| BOIL240719P00018000 | 2024-06-26 3:24PM EDT | 18.00 | 2.13 | 2.11 | 2.18 | +0.88 | +70.40% | 8 | 455 | 99.12% |
| BOIL240719P00019000 | 2024-06-26 3:38PM EDT | 19.00 | 2.78 | 2.77 | 2.89 | +1.12 | +67.47% | 25 | 245 | 100.78% |
| BOIL240719P00020000 | 2024-06-26 9:30AM EDT | 20.00 | 3.00 | 2.95 | 3.60 | +0.77 | +34.53% | 5 | 571 | 81.84% |
| BOIL240719P00021000 | 2024-06-25 2:36PM EDT | 21.00 | 3.42 | 4.20 | 4.40 | -0.33 | -8.80% | 1 | 299 | 97.27% |
| BOIL240719P00022000 | 2024-06-26 3:41PM EDT | 22.00 | 5.17 | 4.90 | 5.30 | +1.29 | +33.25% | 10 | 566 | 93.16% |
| BOIL240719P00023000 | 2024-06-18 1:30PM EDT | 23.00 | 4.40 | 5.90 | 6.35 | 0.00 | - | 78 | 105 | 106.06% |
| BOIL240719P00024000 | 2024-06-20 10:07AM EDT | 24.00 | 5.62 | 6.75 | 7.20 | 0.00 | - | 2 | 333 | 100.20% |
| BOIL240719P00025000 | 2024-06-26 10:50AM EDT | 25.00 | 7.35 | 7.25 | 8.05 | +0.34 | +4.85% | 1 | 46 | 117.19% |
| BOIL240719P00026000 | 2024-06-25 1:19PM EDT | 26.00 | 7.46 | 8.00 | 10.65 | +0.34 | +4.78% | 10 | 542 | 151.95% |
| BOIL240719P00027000 | 2024-06-17 2:39PM EDT | 27.00 | 8.55 | 8.90 | 11.95 | 0.00 | - | 1 | 106 | 168.95% |
| BOIL240719P00030000 | 2024-06-13 9:41AM EDT | 30.00 | 9.00 | 10.50 | 15.05 | 0.00 | - | 1 | 8 | 98.44% |
| BOIL240719P00035000 | 2024-06-20 10:19AM EDT | 35.00 | 15.73 | 15.30 | 19.75 | 0.00 | - | - | 14 | 322.95% |
© 2024 Yahoo. Tutti i diritti riservati.