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
62.274,73 +315,29 (+0,51%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240920C00003000 | 2024-05-22 10:00AM EDT | 3.00 | 17.15 | 11.05 | 15.50 | 0.00 | - | 1 | 0 | 160.94% |
| BOIL240920C00005000 | 2024-02-28 2:32PM EDT | 5.00 | 13.10 | 6.00 | 10.25 | 0.00 | - | 1 | 1 | 0.00% |
| BOIL240920C00006000 | 2024-04-05 3:41PM EDT | 6.00 | 8.27 | 7.65 | 10.70 | 0.00 | - | 1 | 1 | 155.27% |
| BOIL240920C00008000 | 2024-05-28 11:50AM EDT | 8.00 | 11.60 | 6.60 | 10.50 | 0.00 | - | 10 | 320 | 104.10% |
| BOIL240920C00009000 | 2024-05-16 11:01AM EDT | 9.00 | 9.25 | 5.80 | 8.55 | 0.00 | - | 3 | 19 | 149.61% |
| BOIL240920C00010000 | 2024-05-31 9:36AM EDT | 10.00 | 7.30 | 6.50 | 8.20 | +0.20 | +2.82% | 1 | 506 | 121.00% |
| BOIL240920C00011000 | 2024-05-31 2:20PM EDT | 11.00 | 6.72 | 6.10 | 7.50 | -1.69 | -20.10% | 3 | 189 | 124.02% |
| BOIL240920C00012000 | 2024-05-29 10:49AM EDT | 12.00 | 7.00 | 5.55 | 6.30 | 0.00 | - | 4 | 185 | 112.16% |
| BOIL240920C00013000 | 2024-05-23 1:22PM EDT | 13.00 | 9.20 | 3.35 | 6.25 | 0.00 | - | 13 | 863 | 91.75% |
| BOIL240920C00014000 | 2024-05-30 1:37PM EDT | 14.00 | 5.00 | 4.35 | 4.85 | 0.00 | - | 1 | 812 | 102.83% |
| BOIL240920C00015000 | 2024-05-31 3:33PM EDT | 15.00 | 4.30 | 2.63 | 4.30 | -0.25 | -5.49% | 387 | 623 | 82.47% |
| BOIL240920C00016000 | 2024-05-31 11:19AM EDT | 16.00 | 3.70 | 3.35 | 4.05 | -0.20 | -5.13% | 17 | 474 | 102.34% |
| BOIL240920C00017000 | 2024-05-31 2:10PM EDT | 17.00 | 3.80 | 3.40 | 4.05 | 0.00 | - | 31 | 258 | 113.82% |
| BOIL240920C00018000 | 2024-05-31 3:29PM EDT | 18.00 | 3.20 | 3.05 | 3.20 | 0.00 | - | 11 | 258 | 106.25% |
| BOIL240920C00019000 | 2024-05-31 3:52PM EDT | 19.00 | 2.84 | 2.78 | 3.10 | -0.06 | -2.07% | 43 | 178 | 109.52% |
| BOIL240920C00020000 | 2024-05-31 3:41PM EDT | 20.00 | 2.61 | 2.40 | 2.79 | -0.26 | -9.06% | 44 | 1,166 | 107.47% |
| BOIL240920C00021000 | 2024-05-31 3:02PM EDT | 21.00 | 2.50 | 2.29 | 2.39 | -1.43 | -36.39% | 3 | 115 | 107.18% |
| BOIL240920C00022000 | 2024-05-31 2:08PM EDT | 22.00 | 2.38 | 2.07 | 2.29 | +0.20 | +9.17% | 10 | 809 | 108.89% |
| BOIL240920C00023000 | 2024-05-31 11:56AM EDT | 23.00 | 2.00 | 1.88 | 2.35 | -0.01 | -0.50% | 2 | 137 | 112.79% |
| BOIL240920C00024000 | 2024-05-31 1:47PM EDT | 24.00 | 1.89 | 1.42 | 1.92 | +0.04 | +2.16% | 59 | 299 | 104.98% |
| BOIL240920C00025000 | 2024-05-31 12:45PM EDT | 25.00 | 1.72 | 1.58 | 1.79 | -0.13 | -7.03% | 5 | 599 | 110.25% |
| BOIL240920C00026000 | 2024-05-30 3:17PM EDT | 26.00 | 1.57 | 0.96 | 1.77 | 0.00 | - | 5 | 64 | 104.83% |
| BOIL240920C00027000 | 2024-05-31 11:33AM EDT | 27.00 | 1.44 | 1.24 | 1.59 | +0.14 | +10.77% | 10 | 273 | 110.64% |
| BOIL240920C00028000 | 2024-05-28 9:48AM EDT | 28.00 | 1.40 | 1.10 | 1.34 | -0.75 | -34.88% | 12 | 135 | 108.20% |
| BOIL240920C00029000 | 2024-05-24 2:30PM EDT | 29.00 | 2.02 | 1.04 | 1.62 | 0.00 | - | 1 | 33 | 115.58% |
| BOIL240920C00030000 | 2024-05-31 10:59AM EDT | 30.00 | 1.14 | 1.10 | 1.22 | -0.02 | -1.72% | 6 | 824 | 113.33% |
| BOIL240920C00031000 | 2024-05-24 2:41PM EDT | 31.00 | 1.80 | 0.79 | 1.19 | 0.00 | - | 1 | 161 | 110.55% |
| BOIL240920C00032000 | 2024-05-30 10:00AM EDT | 32.00 | 1.07 | 0.13 | 1.28 | 0.00 | - | 1 | 33 | 102.34% |
| BOIL240920C00033000 | 2024-05-23 9:33AM EDT | 33.00 | 3.83 | 0.50 | 1.13 | 0.00 | - | 24 | 68 | 109.77% |
| BOIL240920C00034000 | 2024-05-24 11:17AM EDT | 34.00 | 1.70 | 0.79 | 1.18 | 0.00 | - | 1 | 451 | 119.29% |
| BOIL240920C00035000 | 2024-05-31 12:01PM EDT | 35.00 | 0.77 | 0.75 | 0.86 | -0.08 | -9.41% | 18 | 519 | 114.84% |
| BOIL240920C00036000 | 2024-05-30 9:54AM EDT | 36.00 | 0.84 | 0.13 | 0.82 | -0.02 | -2.33% | 10 | 112 | 102.05% |
| BOIL240920C00037000 | 2024-05-28 1:23PM EDT | 37.00 | 1.29 | 0.46 | 0.76 | 0.00 | - | 1 | 235 | 111.23% |
| BOIL240920C00038000 | 2024-05-31 2:06PM EDT | 38.00 | 0.80 | 0.49 | 0.89 | -2.05 | -71.93% | 1 | 291 | 117.29% |
| BOIL240920C00039000 | 2024-05-23 11:41AM EDT | 39.00 | 1.63 | 0.00 | 0.84 | 0.00 | - | 4 | 31 | 105.76% |
| BOIL240920C00040000 | 2024-05-31 1:22PM EDT | 40.00 | 0.65 | 0.31 | 0.63 | -0.08 | -10.96% | 10 | 304 | 110.64% |
| BOIL240920C00041000 | 2024-05-29 3:32PM EDT | 41.00 | 0.78 | 0.41 | 0.67 | 0.00 | - | 4 | 17 | 116.50% |
| BOIL240920C00042000 | 2024-05-31 10:17AM EDT | 42.00 | 0.56 | 0.37 | 0.59 | 0.00 | - | 100 | 1,304 | 115.23% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240920P00003000 | 2024-05-10 12:30PM EDT | 3.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 21 | 346.88% |
| BOIL240920P00004000 | 2024-03-28 2:02PM EDT | 4.00 | 0.11 | 0.00 | 1.33 | 0.00 | - | 5 | 5 | 235.74% |
| BOIL240920P00005000 | 2024-05-20 12:37PM EDT | 5.00 | 0.06 | 0.00 | 0.29 | 0.00 | - | 1 | 2 | 132.42% |
| BOIL240920P00006000 | 2024-04-23 11:05AM EDT | 6.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 216 | 50.00% |
| BOIL240920P00007000 | 2024-05-30 9:33AM EDT | 7.00 | 0.51 | 0.00 | 2.35 | 0.00 | - | 8 | 144 | 185.16% |
| BOIL240920P00008000 | 2024-05-30 9:32AM EDT | 8.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 8 | 661 | 100.39% |
| BOIL240920P00009000 | 2024-05-30 9:38AM EDT | 9.00 | 0.54 | 0.52 | 0.60 | +0.01 | +1.89% | 1 | 636 | 105.18% |
| BOIL240920P00010000 | 2024-05-31 10:20AM EDT | 10.00 | 0.82 | 0.76 | 0.85 | +0.12 | +17.14% | 1 | 1,112 | 104.10% |
| BOIL240920P00011000 | 2024-05-30 3:38PM EDT | 11.00 | 1.20 | 1.01 | 1.45 | +0.08 | +7.14% | 11 | 205 | 108.69% |
| BOIL240920P00012000 | 2024-05-30 3:59PM EDT | 12.00 | 1.28 | 1.42 | 1.53 | -0.26 | -16.88% | 1 | 721 | 102.93% |
| BOIL240920P00013000 | 2024-05-30 3:38PM EDT | 13.00 | 1.92 | 1.85 | 1.97 | 0.00 | - | 45 | 926 | 103.03% |
| BOIL240920P00014000 | 2024-05-31 11:08AM EDT | 14.00 | 2.50 | 2.24 | 2.54 | +0.10 | +4.17% | 27 | 1,913 | 102.83% |
| BOIL240920P00015000 | 2024-05-31 1:34PM EDT | 15.00 | 3.00 | 2.88 | 3.00 | -0.05 | -1.64% | 30 | 489 | 103.27% |
| BOIL240920P00016000 | 2024-05-30 3:47PM EDT | 16.00 | 3.65 | 3.45 | 3.55 | +0.05 | +1.39% | 6 | 320 | 102.64% |
| BOIL240920P00017000 | 2024-05-31 11:09AM EDT | 17.00 | 4.22 | 4.05 | 4.20 | +0.60 | +16.57% | 2 | 292 | 102.69% |
| BOIL240920P00018000 | 2024-05-31 10:21AM EDT | 18.00 | 4.85 | 4.70 | 4.85 | -0.03 | -0.61% | 1 | 107 | 102.34% |
| BOIL240920P00019000 | 2024-05-29 12:23PM EDT | 19.00 | 4.75 | 5.40 | 5.55 | 0.00 | - | 1 | 20 | 102.44% |
| BOIL240920P00020000 | 2024-05-31 12:46PM EDT | 20.00 | 6.30 | 6.10 | 6.35 | +0.10 | +1.61% | 10 | 1,215 | 103.03% |
| BOIL240920P00021000 | 2024-05-24 10:40AM EDT | 21.00 | 5.10 | 6.90 | 8.05 | 0.00 | - | 3 | 37 | 116.89% |
| BOIL240920P00022000 | 2024-05-23 3:24PM EDT | 22.00 | 5.32 | 7.65 | 8.80 | 0.00 | - | 2 | 102 | 116.16% |
| BOIL240920P00023000 | 2024-05-24 9:51AM EDT | 23.00 | 6.70 | 8.45 | 8.75 | 0.00 | - | 1 | 76 | 103.91% |
| BOIL240920P00024000 | 2024-05-24 12:35PM EDT | 24.00 | 7.45 | 8.75 | 9.95 | 0.00 | - | 1 | 48 | 101.66% |
| BOIL240920P00025000 | 2024-05-24 12:14PM EDT | 25.00 | 8.20 | 10.05 | 10.35 | 0.00 | - | 1 | 24 | 101.86% |
| BOIL240920P00026000 | 2024-05-30 11:37AM EDT | 26.00 | 10.85 | 10.90 | 11.60 | 0.00 | - | 389 | 405 | 107.91% |
| BOIL240920P00027000 | 2024-05-29 10:16AM EDT | 27.00 | 10.65 | 11.15 | 13.00 | 0.00 | - | 1 | 5 | 106.45% |
| BOIL240920P00028000 | 2024-05-13 1:18PM EDT | 28.00 | 12.32 | 12.25 | 13.75 | 0.00 | - | 1 | 103 | 107.86% |
| BOIL240920P00029000 | 2024-05-23 2:30PM EDT | 29.00 | 10.73 | 11.65 | 14.85 | 0.00 | - | 30 | 32 | 82.13% |
| BOIL240920P00030000 | 2024-05-23 9:33AM EDT | 30.00 | 9.95 | 13.85 | 15.65 | 0.00 | - | 10 | 28 | 106.15% |
| BOIL240920P00031000 | 2024-03-27 9:33AM EDT | 31.00 | 18.59 | 17.60 | 18.35 | 0.00 | - | 6 | 21 | 178.42% |
| BOIL240920P00032000 | 2024-05-31 2:16PM EDT | 32.00 | 16.15 | 15.65 | 16.55 | -0.40 | -2.42% | 18 | 562 | 82.72% |
| BOIL240920P00033000 | 2024-02-08 4:32PM EDT | 33.00 | 15.87 | 17.25 | 19.15 | 0.00 | - | - | 4 | 131.54% |
| BOIL240920P00034000 | 2024-04-25 3:41PM EDT | 34.00 | 20.80 | 15.90 | 16.30 | 0.00 | - | 1 | 5 | 0.00% |
| BOIL240920P00035000 | 2024-05-20 12:52PM EDT | 35.00 | 15.70 | 18.55 | 20.40 | 0.00 | - | 1 | 18 | 109.77% |
| BOIL240920P00037000 | 2024-04-03 10:25AM EDT | 37.00 | 22.33 | 21.65 | 25.20 | 0.00 | - | 2 | 3 | 181.15% |
| BOIL240920P00040000 | 2024-04-03 10:20AM EDT | 40.00 | 25.84 | 24.35 | 28.25 | 0.00 | - | 2 | 0 | 185.21% |
| BOIL240920P00041000 | 2024-02-15 2:01PM EDT | 41.00 | 27.49 | 25.45 | 29.15 | 0.00 | - | 4 | 2 | 187.60% |
© 2024 Yahoo. Tutti i diritti riservati.