Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.679,29 -118,21 (-0,19%)
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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL241220C00007000 | 2024-05-15 10:50AM EDT | 7.00 | 10.10 | 11.85 | 15.40 | 0.00 | - | 4 | 1 | 105.08% |
| BOIL241220C00009000 | 2024-04-29 12:36PM EDT | 9.00 | 6.98 | 9.35 | 11.20 | 0.00 | - | 5 | 5 | 0.00% |
| BOIL241220C00010000 | 2024-05-22 12:32PM EDT | 10.00 | 13.00 | 10.75 | 13.45 | 0.00 | - | - | 1 | 136.13% |
| BOIL241220C00011000 | 2024-05-22 10:38AM EDT | 11.00 | 10.91 | 9.60 | 12.75 | 0.00 | - | 25 | 4 | 124.81% |
| BOIL241220C00012000 | 2024-06-03 2:29PM EDT | 12.00 | 9.06 | 9.40 | 11.70 | 0.00 | - | 1 | 28 | 123.29% |
| BOIL241220C00013000 | 2024-06-07 1:33PM EDT | 13.00 | 10.50 | 8.25 | 11.10 | 0.00 | - | 1 | 48 | 114.36% |
| BOIL241220C00014000 | 2024-06-04 10:15AM EDT | 14.00 | 7.40 | 7.95 | 11.15 | 0.00 | - | 7 | 16 | 124.56% |
| BOIL241220C00015000 | 2024-06-07 1:29PM EDT | 15.00 | 9.40 | 8.35 | 9.50 | 0.00 | - | 4 | 72 | 121.00% |
| BOIL241220C00016000 | 2024-06-03 9:32AM EDT | 16.00 | 6.90 | 7.95 | 9.25 | 0.00 | - | 1 | 47 | 123.78% |
| BOIL241220C00017000 | 2024-06-12 10:00AM EDT | 17.00 | 9.95 | 6.70 | 8.25 | 0.00 | - | 2 | 142 | 108.94% |
| BOIL241220C00018000 | 2024-06-14 2:52PM EDT | 18.00 | 7.47 | 7.20 | 7.90 | -0.68 | -8.34% | 6 | 177 | 118.90% |
| BOIL241220C00019000 | 2024-06-14 2:05PM EDT | 19.00 | 7.00 | 6.95 | 7.55 | -0.30 | -4.11% | 1 | 263 | 120.36% |
| BOIL241220C00020000 | 2024-06-14 9:54AM EDT | 20.00 | 7.60 | 6.60 | 7.20 | +0.13 | +1.74% | 1 | 220 | 120.39% |
| BOIL241220C00021000 | 2024-06-14 2:24PM EDT | 21.00 | 6.75 | 6.35 | 6.90 | -0.07 | -1.03% | 11 | 90 | 121.39% |
| BOIL241220C00022000 | 2024-06-13 9:57AM EDT | 22.00 | 6.44 | 6.05 | 6.60 | -0.91 | -12.38% | 6 | 119 | 121.53% |
| BOIL241220C00023000 | 2024-06-13 9:51AM EDT | 23.00 | 7.00 | 5.85 | 6.35 | 0.00 | - | 5 | 25 | 122.71% |
| BOIL241220C00024000 | 2024-06-13 2:49PM EDT | 24.00 | 6.40 | 5.60 | 6.10 | 0.00 | - | 2 | 65 | 123.12% |
| BOIL241220C00025000 | 2024-06-12 9:30AM EDT | 25.00 | 6.71 | 5.40 | 5.90 | 0.00 | - | 2 | 372 | 124.12% |
| BOIL241220C00030000 | 2024-06-14 3:33PM EDT | 30.00 | 4.69 | 4.40 | 5.05 | -0.48 | -9.28% | 11 | 434 | 126.86% |
| BOIL241220C00035000 | 2024-06-11 2:13PM EDT | 35.00 | 5.22 | 3.70 | 5.40 | 0.00 | - | 2 | 4 | 138.21% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL241220P00005000 | 2024-04-24 11:38AM EDT | 5.00 | 0.35 | 0.00 | 2.29 | 0.00 | - | - | 5 | 205.27% |
| BOIL241220P00006000 | 2024-05-03 12:00PM EDT | 6.00 | 0.45 | 0.00 | 2.58 | 0.00 | - | 1 | 42 | 187.79% |
| BOIL241220P00007000 | 2024-05-29 11:11AM EDT | 7.00 | 0.47 | 0.00 | 2.56 | 0.00 | - | 1 | 2 | 165.23% |
| BOIL241220P00008000 | 2024-06-05 11:55AM EDT | 8.00 | 0.83 | 0.27 | 2.75 | 0.00 | - | 1 | 7 | 157.52% |
| BOIL241220P00009000 | 2024-06-04 12:18PM EDT | 9.00 | 1.18 | 0.47 | 2.99 | 0.00 | - | 100 | 109 | 149.71% |
| BOIL241220P00010000 | 2024-06-06 2:31PM EDT | 10.00 | 1.45 | 0.91 | 2.49 | 0.00 | - | 1 | 8 | 133.25% |
| BOIL241220P00011000 | 2024-06-05 10:00AM EDT | 11.00 | 2.04 | 1.24 | 3.60 | 0.00 | - | 2 | 208 | 142.97% |
| BOIL241220P00012000 | 2024-06-11 9:30AM EDT | 12.00 | 1.89 | 1.60 | 2.79 | 0.00 | - | 1 | 127 | 122.31% |
| BOIL241220P00013000 | 2024-06-13 12:08PM EDT | 13.00 | 2.19 | 2.02 | 2.75 | 0.00 | - | 1 | 257 | 115.14% |
| BOIL241220P00014000 | 2024-06-12 10:04AM EDT | 14.00 | 2.45 | 2.50 | 3.50 | 0.00 | - | 45 | 391 | 118.85% |
| BOIL241220P00015000 | 2024-06-13 11:45AM EDT | 15.00 | 3.35 | 3.10 | 3.60 | 0.00 | - | 1 | 43 | 115.06% |
| BOIL241220P00016000 | 2024-06-11 11:08AM EDT | 16.00 | 3.65 | 3.55 | 4.35 | 0.00 | - | 5 | 19 | 116.50% |
| BOIL241220P00017000 | 2024-06-10 1:13PM EDT | 17.00 | 4.50 | 3.25 | 4.75 | 0.00 | - | 1 | 6 | 105.74% |
| BOIL241220P00018000 | 2024-06-07 3:20PM EDT | 18.00 | 5.20 | 4.80 | 5.20 | 0.00 | - | 6 | 52 | 114.28% |
| BOIL241220P00019000 | 2024-06-13 12:04PM EDT | 19.00 | 5.60 | 4.55 | 6.00 | 0.00 | - | 1 | 6 | 107.69% |
| BOIL241220P00020000 | 2024-06-12 2:00PM EDT | 20.00 | 5.99 | 5.90 | 6.65 | 0.00 | - | 2 | 21 | 114.62% |
| BOIL241220P00021000 | 2024-05-24 12:36PM EDT | 21.00 | 7.20 | 6.75 | 7.40 | 0.00 | - | 2 | 10 | 117.14% |
| BOIL241220P00022000 | 2024-06-07 12:37PM EDT | 22.00 | 7.82 | 7.40 | 8.00 | 0.00 | - | 5 | 3 | 116.02% |
| BOIL241220P00023000 | 2024-06-11 2:49PM EDT | 23.00 | 7.48 | 8.05 | 9.55 | 0.00 | - | 1 | 1 | 123.10% |
| BOIL241220P00024000 | 2024-05-03 12:45PM EDT | 24.00 | 11.61 | 10.70 | 11.35 | 0.00 | - | 5 | 5 | 150.20% |
| BOIL241220P00025000 | 2024-05-14 2:33PM EDT | 25.00 | 11.48 | 9.35 | 10.10 | 0.00 | - | - | 5 | 113.57% |
© 2024 Yahoo. Tutti i diritti riservati.