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
61.794,30 +186,74 (+0,30%)
Direxion Daily CSI China Internet Bull 2X Shares (CWEB)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CWEB240719C00020000 | 2024-05-16 3:58PM EDT | 20.00 | 23.92 | 13.00 | 15.50 | 0.00 | - | 15 | 13 | 166.41% |
| CWEB240719C00021000 | 2024-05-13 1:37PM EDT | 21.00 | 20.28 | 13.40 | 15.10 | 0.00 | - | 1 | 0 | 140.53% |
| CWEB240719C00022000 | 2024-05-03 3:32PM EDT | 22.00 | 18.00 | 12.40 | 14.80 | 0.00 | - | 1 | 8 | 148.93% |
| CWEB240719C00023000 | 2024-02-13 1:03PM EDT | 23.00 | 6.90 | 8.80 | 10.20 | 0.00 | - | 25 | 27 | 0.00% |
| CWEB240719C00024000 | 2024-05-20 12:46PM EDT | 24.00 | 19.11 | 9.90 | 11.50 | 0.00 | - | 20 | 42 | 73.44% |
| CWEB240719C00025000 | 2024-06-05 3:05PM EDT | 25.00 | 11.78 | 8.10 | 10.60 | 0.00 | - | 1 | 132 | 117.38% |
| CWEB240719C00026000 | 2024-05-13 1:39PM EDT | 26.00 | 15.27 | 8.60 | 10.20 | 0.00 | - | 1 | 5 | 99.17% |
| CWEB240719C00027000 | 2024-05-20 9:30AM EDT | 27.00 | 16.35 | 6.00 | 8.70 | 0.00 | - | 2 | 25 | 101.66% |
| CWEB240719C00028000 | 2024-05-16 11:15AM EDT | 28.00 | 15.30 | 5.40 | 7.80 | 0.00 | - | 3 | 8 | 95.51% |
| CWEB240719C00029000 | 2024-05-06 2:15PM EDT | 29.00 | 11.30 | 7.40 | 9.10 | 0.00 | - | 1 | 7 | 129.98% |
| CWEB240719C00030000 | 2024-06-14 12:25PM EDT | 30.00 | 5.15 | 5.00 | 7.10 | -0.78 | -13.15% | 75 | 180 | 83.74% |
| CWEB240719C00031000 | 2024-05-23 12:48PM EDT | 31.00 | 8.44 | 3.00 | 6.10 | 0.00 | - | 5 | 4 | 59.13% |
| CWEB240719C00032000 | 2024-05-22 10:31AM EDT | 32.00 | 9.00 | 2.00 | 4.00 | 0.00 | - | 27 | 39 | 62.21% |
| CWEB240719C00033000 | 2024-06-14 2:49PM EDT | 33.00 | 3.10 | 2.00 | 4.40 | -0.50 | -13.89% | 1 | 24 | 56.93% |
| CWEB240719C00034000 | 2024-06-14 12:58PM EDT | 34.00 | 2.55 | 1.25 | 3.00 | -0.85 | -25.00% | 1 | 110 | 65.04% |
| CWEB240719C00035000 | 2024-06-14 12:25PM EDT | 35.00 | 2.10 | 1.95 | 2.80 | -0.45 | -17.65% | 2 | 112 | 61.23% |
| CWEB240719C00036000 | 2024-06-14 3:06PM EDT | 36.00 | 1.62 | 1.15 | 2.20 | -0.46 | -22.12% | 10 | 148 | 54.20% |
| CWEB240719C00037000 | 2024-06-14 3:06PM EDT | 37.00 | 1.11 | 0.60 | 1.70 | -0.64 | -36.57% | 10 | 68 | 63.23% |
| CWEB240719C00038000 | 2024-06-13 12:52PM EDT | 38.00 | 1.40 | 0.60 | 1.15 | 0.00 | - | 4 | 433 | 56.79% |
| CWEB240719C00039000 | 2024-06-14 3:44PM EDT | 39.00 | 0.90 | 0.00 | 0.90 | -0.90 | -50.00% | 1 | 19 | 56.45% |
| CWEB240719C00040000 | 2024-06-12 9:53AM EDT | 40.00 | 0.60 | 0.55 | 0.75 | -0.31 | -34.07% | 53 | 198 | 54.69% |
| CWEB240719C00041000 | 2024-06-12 12:15PM EDT | 41.00 | 0.75 | 0.30 | 0.60 | 0.00 | - | 1 | 44 | 52.83% |
| CWEB240719C00042000 | 2024-06-13 3:49PM EDT | 42.00 | 0.57 | 0.10 | 0.50 | 0.00 | - | 1 | 10 | 51.07% |
| CWEB240719C00043000 | 2024-06-14 2:08PM EDT | 43.00 | 0.33 | 0.25 | 0.40 | -0.87 | -72.50% | 8 | 458 | 56.54% |
| CWEB240719C00044000 | 2024-06-12 10:06AM EDT | 44.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 154 | 56.74% |
| CWEB240719C00045000 | 2024-06-11 12:03PM EDT | 45.00 | 0.29 | 0.00 | 2.15 | 0.00 | - | 10 | 28 | 93.55% |
| CWEB240719C00046000 | 2024-05-31 11:37AM EDT | 46.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 28 | 0 | 69.73% |
| CWEB240719C00049000 | 2024-05-21 12:34PM EDT | 49.00 | 1.39 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 96.68% |
| CWEB240719C00050000 | 2024-05-16 2:04PM EDT | 50.00 | 2.60 | 0.05 | 0.50 | 0.00 | - | 2 | 102 | 79.20% |
| CWEB240719C00052000 | 2024-06-03 11:36AM EDT | 52.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 105.18% |
| CWEB240719C00055000 | 2024-05-16 12:13PM EDT | 55.00 | 1.40 | 0.00 | 1.35 | 0.00 | - | 1 | 101 | 115.92% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CWEB240719P00020000 | 2024-05-23 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 332 | 97.27% |
| CWEB240719P00021000 | 2024-06-07 3:28PM EDT | 21.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 139.55% |
| CWEB240719P00022000 | 2024-06-04 2:29PM EDT | 22.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 129.30% |
| CWEB240719P00023000 | 2024-04-17 2:57PM EDT | 23.00 | 1.46 | 0.00 | 1.45 | 0.00 | - | 15 | 36 | 122.17% |
| CWEB240719P00024000 | 2024-04-24 11:01AM EDT | 24.00 | 0.75 | 0.00 | 1.55 | 0.00 | - | 5 | 36 | 115.04% |
| CWEB240719P00025000 | 2024-06-10 10:42AM EDT | 25.00 | 0.13 | 0.00 | 1.40 | 0.00 | - | 2 | 139 | 101.95% |
| CWEB240719P00026000 | 2024-06-03 10:11AM EDT | 26.00 | 0.85 | 0.00 | 0.40 | 0.00 | - | 20 | 30 | 64.84% |
| CWEB240719P00027000 | 2024-04-10 12:42PM EDT | 27.00 | 2.05 | 0.40 | 0.95 | 0.00 | - | 1 | 1 | 83.11% |
| CWEB240719P00028000 | 2024-04-10 3:01PM EDT | 28.00 | 2.45 | 0.15 | 1.15 | 0.00 | - | 1 | 23 | 73.49% |
| CWEB240719P00029000 | 2024-06-04 3:06PM EDT | 29.00 | 0.60 | 0.30 | 0.55 | 0.00 | - | 1 | 9 | 55.86% |
| CWEB240719P00030000 | 2024-06-14 3:06PM EDT | 30.00 | 0.64 | 0.50 | 0.80 | +0.07 | +12.28% | 15 | 115 | 56.79% |
| CWEB240719P00031000 | 2024-06-13 11:58AM EDT | 31.00 | 0.68 | 0.75 | 2.80 | 0.00 | - | 1 | 15 | 81.69% |
| CWEB240719P00032000 | 2024-06-10 3:40PM EDT | 32.00 | 1.10 | 1.05 | 1.60 | 0.00 | - | 31 | 69 | 59.08% |
| CWEB240719P00033000 | 2024-06-07 1:55PM EDT | 33.00 | 1.65 | 1.40 | 1.70 | 0.00 | - | 2 | 15 | 54.64% |
| CWEB240719P00034000 | 2024-06-14 3:55PM EDT | 34.00 | 2.00 | 1.85 | 2.40 | +0.65 | +48.15% | 4 | 57 | 57.47% |
| CWEB240719P00035000 | 2024-06-13 11:34AM EDT | 35.00 | 2.05 | 2.20 | 2.85 | 0.00 | - | 1 | 124 | 54.35% |
| CWEB240719P00036000 | 2024-06-14 11:57AM EDT | 36.00 | 3.15 | 2.90 | 3.20 | +0.47 | +17.54% | 11 | 42 | 52.64% |
| CWEB240719P00037000 | 2024-06-03 12:05PM EDT | 37.00 | 3.80 | 3.50 | 5.00 | 0.00 | - | 1 | 11 | 65.92% |
| CWEB240719P00038000 | 2024-06-14 3:57PM EDT | 38.00 | 4.09 | 4.00 | 4.60 | +0.39 | +10.54% | 1 | 12 | 57.03% |
| CWEB240719P00039000 | 2024-06-14 1:57PM EDT | 39.00 | 5.34 | 3.80 | 5.40 | +0.84 | +18.67% | 12 | 7 | 58.20% |
| CWEB240719P00040000 | 2024-06-14 3:06PM EDT | 40.00 | 6.19 | 4.20 | 7.70 | +1.49 | +31.70% | 10 | 195 | 50.00% |
| CWEB240719P00041000 | 2024-06-13 9:39AM EDT | 41.00 | 5.70 | 6.10 | 7.50 | 0.00 | - | 3 | 6 | 72.85% |
| CWEB240719P00042000 | 2024-05-20 9:59AM EDT | 42.00 | 3.70 | 7.10 | 8.40 | 0.00 | - | - | 2 | 51.56% |
| CWEB240719P00043000 | 2024-06-14 12:59PM EDT | 43.00 | 8.65 | 7.30 | 9.30 | +0.83 | +10.61% | 30 | 41 | 77.10% |
| CWEB240719P00044000 | 2024-05-03 10:30AM EDT | 44.00 | 7.70 | 8.10 | 9.60 | 0.00 | - | 5 | 7 | 51.17% |
| CWEB240719P00050000 | 2024-05-06 12:00PM EDT | 50.00 | 12.27 | 12.60 | 14.20 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.