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
62.290,07 +478,53 (+0,77%)
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'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240607C00009500 | 2024-05-07 2:19PM EDT | 9.50 | 5.70 | 5.95 | 8.10 | 0.00 | - | 1 | 1 | 324.61% |
| BOIL240607C00010500 | 2024-05-03 10:51AM EDT | 10.50 | 3.55 | 5.15 | 7.20 | 0.00 | - | 1 | 1 | 313.67% |
| BOIL240607C00012000 | 2024-05-28 10:36AM EDT | 12.00 | 6.82 | 2.99 | 4.95 | 0.00 | - | 10 | 34 | 292.19% |
| BOIL240607C00012500 | 2024-05-16 9:44AM EDT | 12.50 | 5.46 | 2.95 | 4.55 | 0.00 | - | 80 | 51 | 110.94% |
| BOIL240607C00013000 | 2024-05-31 10:57AM EDT | 13.00 | 3.50 | 3.25 | 3.85 | -0.25 | -6.67% | 191 | 190 | 174.22% |
| BOIL240607C00013500 | 2024-05-31 3:35PM EDT | 13.50 | 2.93 | 2.70 | 3.45 | -5.72 | -66.13% | 50 | 112 | 158.20% |
| BOIL240607C00014000 | 2024-05-31 3:41PM EDT | 14.00 | 2.45 | 2.33 | 2.47 | +0.02 | +0.82% | 56 | 109 | 107.03% |
| BOIL240607C00014500 | 2024-05-31 12:04PM EDT | 14.50 | 1.89 | 2.00 | 2.17 | -0.71 | -27.31% | 22 | 53 | 119.14% |
| BOIL240607C00015000 | 2024-05-31 3:47PM EDT | 15.00 | 1.68 | 1.62 | 1.70 | -0.36 | -17.65% | 208 | 426 | 108.40% |
| BOIL240607C00015500 | 2024-05-31 3:16PM EDT | 15.50 | 1.47 | 1.33 | 1.38 | +0.06 | +4.26% | 62 | 89 | 109.57% |
| BOIL240607C00016000 | 2024-05-31 3:52PM EDT | 16.00 | 1.07 | 1.04 | 1.11 | -0.09 | -7.76% | 326 | 438 | 108.79% |
| BOIL240607C00016500 | 2024-05-31 3:56PM EDT | 16.50 | 0.85 | 0.82 | 0.87 | -0.08 | -8.60% | 425 | 588 | 108.98% |
| BOIL240607C00017000 | 2024-05-31 3:33PM EDT | 17.00 | 0.66 | 0.65 | 0.68 | -0.07 | -9.59% | 445 | 608 | 110.35% |
| BOIL240607C00017500 | 2024-05-31 3:55PM EDT | 17.50 | 0.50 | 0.49 | 0.53 | -0.07 | -12.28% | 389 | 334 | 110.55% |
| BOIL240607C00018000 | 2024-05-31 3:55PM EDT | 18.00 | 0.38 | 0.38 | 0.41 | -0.07 | -15.56% | 414 | 351 | 112.11% |
| BOIL240607C00018500 | 2024-05-31 3:57PM EDT | 18.50 | 0.29 | 0.29 | 0.32 | -0.07 | -19.44% | 142 | 230 | 113.67% |
| BOIL240607C00019000 | 2024-05-31 3:26PM EDT | 19.00 | 0.24 | 0.22 | 0.25 | -0.03 | -11.11% | 575 | 542 | 115.23% |
| BOIL240607C00019500 | 2024-05-31 3:46PM EDT | 19.50 | 0.18 | 0.17 | 0.20 | -0.05 | -21.74% | 46 | 97 | 117.58% |
| BOIL240607C00020000 | 2024-05-31 3:49PM EDT | 20.00 | 0.14 | 0.13 | 0.16 | -0.05 | -26.32% | 495 | 818 | 119.53% |
| BOIL240607C00020500 | 2024-05-31 3:18PM EDT | 20.50 | 0.13 | 0.10 | 0.13 | -0.02 | -13.33% | 19 | 154 | 121.88% |
| BOIL240607C00021000 | 2024-05-31 3:54PM EDT | 21.00 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 86 | 633 | 125.00% |
| BOIL240607C00021500 | 2024-05-31 11:25AM EDT | 21.50 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 71 | 156 | 128.91% |
| BOIL240607C00022000 | 2024-05-31 2:06PM EDT | 22.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 215 | 533 | 131.25% |
| BOIL240607C00022500 | 2024-05-31 1:55PM EDT | 22.50 | 0.06 | 0.05 | 0.08 | 0.00 | - | 543 | 422 | 138.28% |
| BOIL240607C00023000 | 2024-05-31 3:14PM EDT | 23.00 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 403 | 335 | 141.41% |
| BOIL240607C00023500 | 2024-05-31 1:47PM EDT | 23.50 | 0.07 | 0.00 | 0.08 | -0.07 | -50.00% | 114 | 144 | 139.84% |
| BOIL240607C00024000 | 2024-05-31 2:05PM EDT | 24.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 641 | 548 | 151.56% |
| BOIL240607C00024500 | 2024-05-29 3:58PM EDT | 24.50 | 0.10 | 0.01 | 0.55 | 0.00 | - | 28 | 35 | 228.13% |
| BOIL240607C00025000 | 2024-05-31 10:44AM EDT | 25.00 | 0.03 | 0.01 | 0.43 | +0.01 | +50.00% | 103 | 551 | 221.88% |
| BOIL240607C00026000 | 2024-05-31 2:54PM EDT | 26.00 | 0.25 | 0.00 | 0.20 | +0.21 | +525.00% | 2 | 402 | 199.22% |
| BOIL240607C00027000 | 2024-05-31 2:42PM EDT | 27.00 | 0.05 | 0.00 | 0.04 | +0.02 | +66.67% | 8 | 297 | 164.06% |
| BOIL240607C00028000 | 2024-05-31 3:27PM EDT | 28.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 19 | 3,104 | 173.44% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240607P00005000 | 2024-05-15 1:04PM EDT | 5.00 | 0.05 | 0.00 | 0.56 | 0.00 | - | - | 1 | 617.97% |
| BOIL240607P00008000 | 2024-04-30 12:14PM EDT | 8.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 11 | 507.42% |
| BOIL240607P00008500 | 2024-05-09 1:41PM EDT | 8.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 8 | 472.66% |
| BOIL240607P00009000 | 2024-05-30 9:39AM EDT | 9.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 19 | 26 | 272.66% |
| BOIL240607P00009500 | 2024-05-30 9:32AM EDT | 9.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | 14 | 14 | 407.81% |
| BOIL240607P00010000 | 2024-05-31 3:32PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 580 | 159.38% |
| BOIL240607P00010500 | 2024-05-30 3:23PM EDT | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 137.50% |
| BOIL240607P00011000 | 2024-05-31 9:30AM EDT | 11.00 | 0.38 | 0.00 | 0.03 | +0.36 | +1,800.00% | 2 | 29 | 131.25% |
| BOIL240607P00011500 | 2024-05-30 1:23PM EDT | 11.50 | 0.03 | 0.02 | 0.24 | 0.00 | - | 10 | 15 | 179.69% |
| BOIL240607P00012000 | 2024-05-31 12:38PM EDT | 12.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 38 | 73 | 125.00% |
| BOIL240607P00012500 | 2024-05-31 2:21PM EDT | 12.50 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 12 | 290 | 121.88% |
| BOIL240607P00013000 | 2024-05-31 1:49PM EDT | 13.00 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 77 | 752 | 115.63% |
| BOIL240607P00013500 | 2024-05-31 2:59PM EDT | 13.50 | 0.11 | 0.12 | 0.14 | -0.06 | -35.29% | 36 | 164 | 110.94% |
| BOIL240607P00014000 | 2024-05-31 3:43PM EDT | 14.00 | 0.21 | 0.19 | 0.21 | -0.06 | -22.22% | 179 | 405 | 108.98% |
| BOIL240607P00014500 | 2024-05-31 3:06PM EDT | 14.50 | 0.30 | 0.29 | 0.30 | -0.08 | -21.05% | 146 | 385 | 106.64% |
| BOIL240607P00015000 | 2024-05-31 3:56PM EDT | 15.00 | 0.43 | 0.42 | 0.46 | -0.12 | -21.82% | 344 | 897 | 107.03% |
| BOIL240607P00015500 | 2024-05-31 3:57PM EDT | 15.50 | 0.61 | 0.60 | 0.65 | -0.11 | -15.28% | 377 | 327 | 107.03% |
| BOIL240607P00016000 | 2024-05-31 3:57PM EDT | 16.00 | 0.85 | 0.83 | 0.88 | -0.13 | -13.27% | 784 | 1,308 | 107.62% |
| BOIL240607P00016500 | 2024-05-31 3:42PM EDT | 16.50 | 1.12 | 1.10 | 1.16 | -0.16 | -12.50% | 229 | 357 | 108.40% |
| BOIL240607P00017000 | 2024-05-31 3:56PM EDT | 17.00 | 1.46 | 1.40 | 1.45 | -0.11 | -7.01% | 258 | 351 | 107.03% |
| BOIL240607P00017500 | 2024-05-31 3:50PM EDT | 17.50 | 1.76 | 1.75 | 1.82 | -0.16 | -8.33% | 418 | 258 | 108.79% |
| BOIL240607P00018000 | 2024-05-31 3:52PM EDT | 18.00 | 2.17 | 2.13 | 2.20 | -0.11 | -4.82% | 200 | 333 | 109.38% |
| BOIL240607P00018500 | 2024-05-31 3:34PM EDT | 18.50 | 2.51 | 2.54 | 2.61 | -0.17 | -6.34% | 18 | 213 | 110.55% |
| BOIL240607P00019000 | 2024-05-31 3:47PM EDT | 19.00 | 2.99 | 2.77 | 3.05 | -0.13 | -4.17% | 75 | 403 | 93.36% |
| BOIL240607P00019500 | 2024-05-31 3:47PM EDT | 19.50 | 3.45 | 2.98 | 3.55 | +0.39 | +12.75% | 2 | 43 | 131.25% |
| BOIL240607P00020000 | 2024-05-31 2:48PM EDT | 20.00 | 3.66 | 3.00 | 5.05 | -0.25 | -6.39% | 108 | 317 | 137.89% |
| BOIL240607P00020500 | 2024-05-31 2:41PM EDT | 20.50 | 3.92 | 4.25 | 4.55 | -0.09 | -2.24% | 10 | 56 | 120.70% |
| BOIL240607P00021000 | 2024-05-31 12:23PM EDT | 21.00 | 4.85 | 4.25 | 5.05 | -0.35 | -6.73% | 8 | 243 | 163.28% |
| BOIL240607P00021500 | 2024-05-30 12:58PM EDT | 21.50 | 4.88 | 5.20 | 5.60 | 0.00 | - | 11 | 168 | 138.28% |
| BOIL240607P00022000 | 2024-05-28 3:35PM EDT | 22.00 | 6.09 | 5.35 | 6.70 | +3.04 | +99.67% | 1 | 299 | 176.95% |
| BOIL240607P00022500 | 2024-05-30 9:36AM EDT | 22.50 | 6.10 | 5.80 | 7.00 | 0.00 | - | 8 | 12 | 154.30% |
| BOIL240607P00023000 | 2024-05-30 10:06AM EDT | 23.00 | 6.20 | 5.55 | 7.90 | 0.00 | - | 7 | 34 | 330.08% |
| BOIL240607P00023500 | 2024-05-20 9:42AM EDT | 23.50 | 4.10 | 6.50 | 8.25 | 0.00 | - | - | 2 | 160.94% |
| BOIL240607P00024000 | 2024-05-24 12:58PM EDT | 24.00 | 5.00 | 6.00 | 8.75 | 0.00 | - | 10 | 10 | 329.88% |
| BOIL240607P00024500 | 2024-05-24 9:41AM EDT | 24.50 | 5.14 | 7.15 | 9.20 | 0.00 | - | 1 | 55 | 332.23% |
| BOIL240607P00025000 | 2024-05-31 2:24PM EDT | 25.00 | 8.39 | 7.50 | 9.45 | +3.63 | +76.26% | 59 | 46 | 304.30% |
| BOIL240607P00026000 | 2024-05-24 11:16AM EDT | 26.00 | 6.30 | 8.80 | 11.20 | 0.00 | - | 1 | 0 | 233.59% |
| BOIL240607P00027000 | 2024-05-31 11:35AM EDT | 27.00 | 11.15 | 9.10 | 11.95 | +4.69 | +72.60% | 30 | 10 | 408.98% |
| BOIL240607P00028000 | 2024-05-31 2:24PM EDT | 28.00 | 11.39 | 10.65 | 12.60 | +0.12 | +1.06% | 59 | 59 | 374.22% |
© 2024 Yahoo. Tutti i diritti riservati.