Italia markets closed
Dow Jones
39.158,30 +39,44 (+0,10%) Nasdaq
17.836,83 +104,23 (+0,59%) Nikkei 225
39.631,06 +47,98 (+0,12%) EUR/USD
1,0730 +0,0014 (+0,13%) Bitcoin EUR
59.336,73 +1.890,16 (+3,29%) CMC Crypto 200
1.315,54 +13,47 (+1,03%)
ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:05PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240816C00009000 | 2024-06-28 3:01PM EDT | 9.00 | 6.84 | 5.50 | 6.00 | 0.00 | - | 30 | 30 | 118.36% |
| BOIL240816C00011000 | 2024-06-28 2:34PM EDT | 11.00 | 5.58 | 4.20 | 4.30 | 0.00 | - | 1 | 1 | 117.19% |
| BOIL240816C00012000 | 2024-06-28 3:21PM EDT | 12.00 | 4.39 | 3.50 | 3.60 | 0.00 | - | 32 | 33 | 112.99% |
| BOIL240816C00013000 | 2024-07-01 12:49PM EDT | 13.00 | 2.89 | 2.93 | 3.00 | -0.77 | -21.04% | 2 | 2 | 111.62% |
| BOIL240816C00014000 | 2024-07-01 12:25PM EDT | 14.00 | 2.40 | 2.41 | 2.48 | -1.24 | -34.07% | 22 | 3 | 109.96% |
| BOIL240816C00015000 | 2024-07-01 12:23PM EDT | 15.00 | 1.96 | 1.97 | 2.03 | -0.91 | -31.71% | 65 | 44 | 108.59% |
| BOIL240816C00016000 | 2024-07-01 1:40PM EDT | 16.00 | 1.63 | 1.60 | 1.63 | -0.57 | -25.91% | 28 | 258 | 107.03% |
| BOIL240816C00017000 | 2024-07-01 1:16PM EDT | 17.00 | 1.31 | 1.30 | 1.32 | -0.55 | -29.57% | 15 | 446 | 106.54% |
| BOIL240816C00018000 | 2024-07-01 12:48PM EDT | 18.00 | 1.03 | 1.05 | 1.09 | -0.53 | -33.97% | 26 | 167 | 106.74% |
| BOIL240816C00019000 | 2024-07-01 12:28PM EDT | 19.00 | 0.85 | 0.85 | 0.89 | -0.76 | -47.20% | 276 | 114 | 106.74% |
| BOIL240816C00020000 | 2024-07-01 12:46PM EDT | 20.00 | 0.70 | 0.69 | 0.73 | -0.38 | -35.19% | 61 | 146 | 107.03% |
| BOIL240816C00021000 | 2024-07-01 1:08PM EDT | 21.00 | 0.59 | 0.56 | 0.60 | -0.37 | -38.54% | 30 | 55 | 107.32% |
| BOIL240816C00022000 | 2024-07-01 12:25PM EDT | 22.00 | 0.47 | 0.46 | 0.48 | -0.50 | -51.02% | 12 | 32 | 107.32% |
| BOIL240816C00023000 | 2024-07-01 12:04PM EDT | 23.00 | 0.43 | 0.37 | 0.40 | -0.25 | -36.76% | 70 | 109 | 107.62% |
| BOIL240816C00024000 | 2024-07-01 12:23PM EDT | 24.00 | 0.33 | 0.31 | 0.32 | -0.38 | -53.52% | 29 | 10 | 108.01% |
| BOIL240816C00025000 | 2024-07-01 12:59PM EDT | 25.00 | 0.27 | 0.25 | 0.28 | -0.22 | -44.90% | 39 | 68 | 108.98% |
| BOIL240816C00026000 | 2024-07-01 12:25PM EDT | 26.00 | 0.24 | 0.21 | 0.23 | -0.46 | -65.71% | 3 | 70 | 109.38% |
| BOIL240816C00027000 | 2024-07-01 11:49AM EDT | 27.00 | 0.20 | 0.18 | 0.20 | -0.14 | -41.18% | 52 | 84 | 110.74% |
| BOIL240816C00028000 | 2024-07-01 9:42AM EDT | 28.00 | 0.23 | 0.15 | 0.17 | -0.17 | -42.50% | 2 | 68 | 111.33% |
| BOIL240816C00029000 | 2024-07-01 11:03AM EDT | 29.00 | 0.16 | 0.13 | 0.15 | -0.57 | -78.08% | 1 | 21 | 112.70% |
| BOIL240816C00030000 | 2024-07-01 10:38AM EDT | 30.00 | 0.15 | 0.11 | 0.13 | -0.16 | -51.61% | 4 | 152 | 113.67% |
| BOIL240816C00035000 | 2024-06-28 1:09PM EDT | 35.00 | 0.17 | 0.04 | 2.01 | 0.00 | - | 90 | 187 | 214.84% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240816P00005000 | 2024-07-01 1:34PM EDT | 5.00 | 0.06 | 0.00 | 0.12 | +0.01 | +20.00% | 1 | 7 | 160.16% |
| BOIL240816P00009000 | 2024-07-01 1:12PM EDT | 9.00 | 0.25 | 0.24 | 0.27 | +0.08 | +47.06% | 49 | 23 | 110.55% |
| BOIL240816P00010000 | 2024-07-01 11:37AM EDT | 10.00 | 0.43 | 0.40 | 0.43 | +0.12 | +38.71% | 25 | 24 | 107.23% |
| BOIL240816P00011000 | 2024-07-01 1:35PM EDT | 11.00 | 0.64 | 0.62 | 0.67 | +0.14 | +28.00% | 55 | 55 | 104.69% |
| BOIL240816P00012000 | 2024-07-01 12:40PM EDT | 12.00 | 0.98 | 0.92 | 0.97 | +0.23 | +30.67% | 32 | 184 | 102.34% |
| BOIL240816P00013000 | 2024-07-01 12:11PM EDT | 13.00 | 1.41 | 1.30 | 1.37 | +0.33 | +30.56% | 35 | 152 | 100.88% |
| BOIL240816P00014000 | 2024-07-01 1:05PM EDT | 14.00 | 1.86 | 1.79 | 1.84 | +0.37 | +24.83% | 133 | 259 | 99.90% |
| BOIL240816P00015000 | 2024-07-01 12:37PM EDT | 15.00 | 2.43 | 2.34 | 2.40 | +0.45 | +22.73% | 161 | 156 | 98.93% |
| BOIL240816P00016000 | 2024-07-01 12:56PM EDT | 16.00 | 3.04 | 2.86 | 3.05 | +0.51 | +20.16% | 27 | 75 | 95.90% |
| BOIL240816P00017000 | 2024-07-01 11:48AM EDT | 17.00 | 3.75 | 3.60 | 3.75 | +0.55 | +17.19% | 24 | 68 | 96.29% |
| BOIL240816P00018000 | 2024-07-01 9:50AM EDT | 18.00 | 4.04 | 4.35 | 4.50 | +0.19 | +4.94% | 3 | 6 | 95.31% |
| BOIL240816P00019000 | 2024-07-01 9:30AM EDT | 19.00 | 4.85 | 5.20 | 5.30 | +0.25 | +5.43% | 1 | 18 | 95.90% |
| BOIL240816P00020000 | 2024-06-28 2:03PM EDT | 20.00 | 5.30 | 6.00 | 6.10 | 0.00 | - | 6 | 5 | 92.48% |
| BOIL240816P00021000 | 2024-07-01 10:26AM EDT | 21.00 | 6.80 | 6.65 | 7.00 | +0.59 | +9.50% | 1 | 8 | 83.01% |
| BOIL240816P00023000 | 2024-06-20 10:11AM EDT | 23.00 | 8.29 | 8.50 | 9.30 | +2.86 | +52.67% | 4 | 1 | 103.13% |
| BOIL240816P00025000 | 2024-07-01 10:26AM EDT | 25.00 | 10.50 | 10.55 | 11.25 | +1.50 | +16.67% | 20 | 21 | 115.23% |
© 2024 Yahoo. Tutti i diritti riservati.