Italia markets open in 4 hours 37 minutes
Dow Jones
39.127,80 +15,64 (+0,04%) Nasdaq
17.805,16 +87,50 (+0,49%) Nikkei 225
39.219,29 -447,78 (-1,13%) EUR/USD
1,0693 +0,0009 (+0,09%) Bitcoin EUR
56.963,34 -1.297,65 (-2,23%) CMC Crypto 200
1.264,59 -19,20 (-1,49%)
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'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240726C00013500 | 2024-06-07 1:01PM EDT | 13.50 | 7.37 | 2.86 | 4.90 | 0.00 | - | 1 | 1 | 65.63% |
| BOIL240726C00016000 | 2024-06-26 3:34PM EDT | 16.00 | 2.72 | 2.51 | 2.85 | -2.73 | -50.09% | 1 | 1 | 105.27% |
| BOIL240726C00016500 | 2024-06-14 10:45AM EDT | 16.50 | 5.70 | 1.42 | 3.25 | 0.00 | - | - | 4 | 100.68% |
| BOIL240726C00017000 | 2024-06-26 3:57PM EDT | 17.00 | 2.14 | 1.91 | 2.40 | -5.31 | -71.28% | 19 | 4 | 103.91% |
| BOIL240726C00018000 | 2024-06-26 1:28PM EDT | 18.00 | 1.95 | 1.54 | 1.97 | -0.60 | -23.53% | 23 | 9 | 104.98% |
| BOIL240726C00018500 | 2024-06-26 10:44AM EDT | 18.50 | 1.48 | 1.24 | 1.74 | -0.72 | -32.73% | 6 | 202 | 100.88% |
| BOIL240726C00019000 | 2024-06-26 2:22PM EDT | 19.00 | 1.36 | 1.19 | 1.60 | -0.57 | -29.53% | 2 | 92 | 104.59% |
| BOIL240726C00019500 | 2024-06-26 1:16PM EDT | 19.50 | 1.26 | 1.04 | 1.40 | -0.67 | -34.72% | 7 | 1 | 103.32% |
| BOIL240726C00020000 | 2024-06-26 3:25PM EDT | 20.00 | 1.10 | 1.05 | 1.12 | -0.53 | -32.52% | 26 | 90 | 103.42% |
| BOIL240726C00020500 | 2024-06-25 1:08PM EDT | 20.50 | 1.56 | 0.85 | 1.17 | 0.00 | - | 1 | 19 | 106.06% |
| BOIL240726C00021000 | 2024-06-26 1:29PM EDT | 21.00 | 0.90 | 0.25 | 1.09 | -0.90 | -50.00% | 13 | 17 | 92.58% |
| BOIL240726C00021500 | 2024-06-24 3:53PM EDT | 21.50 | 1.90 | 0.61 | 0.97 | 0.00 | - | 5 | 14 | 105.66% |
| BOIL240726C00022000 | 2024-06-26 1:28PM EDT | 22.00 | 0.64 | 0.45 | 0.72 | -0.53 | -45.30% | 1 | 31 | 98.24% |
| BOIL240726C00022500 | 2024-06-26 2:05PM EDT | 22.50 | 0.65 | 0.46 | 0.64 | -0.55 | -45.83% | 1 | 13 | 100.98% |
| BOIL240726C00023000 | 2024-06-20 1:09PM EDT | 23.00 | 1.30 | 0.37 | 0.58 | 0.00 | - | 2 | 40 | 100.39% |
| BOIL240726C00024000 | 2024-06-25 3:55PM EDT | 24.00 | 0.74 | 0.18 | 0.69 | 0.00 | - | 1 | 21 | 106.25% |
| BOIL240726C00025000 | 2024-06-26 2:18PM EDT | 25.00 | 0.35 | 0.28 | 0.41 | -0.29 | -45.31% | 5 | 144 | 106.84% |
| BOIL240726C00026000 | 2024-06-25 3:51PM EDT | 26.00 | 0.61 | 0.22 | 0.35 | 0.00 | - | 4 | 16 | 108.40% |
| BOIL240726C00027000 | 2024-06-26 1:28PM EDT | 27.00 | 0.39 | 0.19 | 1.40 | 0.00 | - | 10 | 201 | 156.45% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240726P00013000 | 2024-06-26 2:41PM EDT | 13.00 | 0.33 | 0.19 | 1.93 | +0.09 | +37.50% | 27 | 46 | 156.25% |
| BOIL240726P00013500 | 2024-06-26 1:25PM EDT | 13.50 | 0.51 | 0.44 | 1.88 | +0.17 | +50.00% | 3 | 68 | 150.78% |
| BOIL240726P00014000 | 2024-06-26 3:58PM EDT | 14.00 | 0.60 | 0.57 | 0.68 | +0.19 | +46.34% | 26 | 352 | 101.56% |
| BOIL240726P00014500 | 2024-06-26 3:45PM EDT | 14.50 | 0.70 | 0.71 | 0.80 | +0.07 | +11.11% | 8 | 31 | 100.10% |
| BOIL240726P00015000 | 2024-06-26 2:53PM EDT | 15.00 | 0.90 | 0.70 | 1.32 | +0.31 | +52.54% | 38 | 945 | 105.27% |
| BOIL240726P00015500 | 2024-06-26 1:48PM EDT | 15.50 | 0.96 | 0.59 | 1.30 | +0.24 | +33.33% | 1 | 22 | 89.84% |
| BOIL240726P00016000 | 2024-06-26 1:28PM EDT | 16.00 | 1.30 | 1.04 | 2.98 | +0.40 | +44.44% | 29 | 648 | 137.01% |
| BOIL240726P00016500 | 2024-06-26 1:25PM EDT | 16.50 | 1.51 | 1.31 | 1.69 | +0.16 | +11.85% | 5 | 52 | 96.19% |
| BOIL240726P00017000 | 2024-06-26 2:07PM EDT | 17.00 | 1.60 | 1.19 | 2.66 | +0.24 | +17.65% | 1 | 72 | 104.98% |
| BOIL240726P00017500 | 2024-06-26 11:26AM EDT | 17.50 | 1.76 | 1.93 | 2.35 | +0.21 | +13.55% | 6 | 35 | 101.66% |
| BOIL240726P00018000 | 2024-06-17 9:32AM EDT | 18.00 | 2.02 | 1.13 | 2.48 | +0.29 | +16.76% | 1 | 10 | 69.53% |
| BOIL240726P00018500 | 2024-06-26 9:52AM EDT | 18.50 | 2.27 | 2.43 | 2.90 | +0.20 | +9.66% | 16 | 25 | 97.07% |
| BOIL240726P00019000 | 2024-06-26 2:20PM EDT | 19.00 | 3.00 | 2.80 | 3.10 | +0.91 | +43.54% | 71 | 111 | 94.53% |
| BOIL240726P00019500 | 2024-06-25 11:40AM EDT | 19.50 | 2.21 | 2.94 | 4.45 | 0.00 | - | 1 | 2 | 115.04% |
| BOIL240726P00020000 | 2024-06-26 12:27PM EDT | 20.00 | 3.60 | 3.55 | 4.00 | +0.53 | +17.26% | 2 | 7 | 100.20% |
| BOIL240726P00021500 | 2024-06-17 9:30AM EDT | 21.50 | 4.19 | 4.20 | 6.20 | 0.00 | - | 1 | 1 | 115.04% |
| BOIL240726P00022000 | 2024-06-18 3:58PM EDT | 22.00 | 3.80 | 4.20 | 6.30 | 0.00 | - | 1 | 18 | 92.58% |
| BOIL240726P00022500 | 2024-06-26 11:25AM EDT | 22.50 | 5.50 | 4.75 | 6.30 | +0.84 | +18.03% | 2 | 3 | 80.08% |
| BOIL240726P00023000 | 2024-06-14 3:09PM EDT | 23.00 | 4.70 | 5.00 | 7.50 | 0.00 | - | 2 | 4 | 102.15% |
| BOIL240726P00024000 | 2024-06-24 9:40AM EDT | 24.00 | 6.25 | 6.65 | 7.75 | 0.00 | - | 1 | 2 | 107.42% |
| BOIL240726P00025000 | 2024-06-20 1:40PM EDT | 25.00 | 7.33 | 7.10 | 9.15 | 0.00 | - | - | 20 | 109.38% |
© 2024 Yahoo. Tutti i diritti riservati.