Italia markets open in 6 hours 16 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.642,04 +300,50 (+0,76%) EUR/USD
1,0709 0,0000 (-0,00%) Bitcoin EUR
57.507,85 +636,94 (+1,12%) CMC Crypto 200
1.283,49 +17,35 (+1,37%)
Direxion Daily Energy Bear 2X Shares (ERY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ERY240719C00018000 | 2024-03-12 12:12PM EDT | 18.00 | 7.10 | 3.20 | 3.50 | 0.00 | - | 2 | 8 | 0.00% |
| ERY240719C00019000 | 2024-06-07 3:36PM EDT | 19.00 | 5.20 | 2.75 | 6.20 | 0.00 | - | 3 | 1 | 83.01% |
| ERY240719C00020000 | 2024-06-25 10:47AM EDT | 20.00 | 3.00 | 1.05 | 3.40 | 0.00 | - | 5 | 40 | 62.50% |
| ERY240719C00021000 | 2024-06-13 2:30PM EDT | 21.00 | 3.73 | 0.25 | 2.45 | 0.00 | - | 2 | 2 | 51.17% |
| ERY240719C00022000 | 2024-06-06 3:18PM EDT | 22.00 | 2.20 | 0.30 | 1.55 | 0.00 | - | 9 | 12 | 40.92% |
| ERY240719C00023000 | 2024-06-27 11:13AM EDT | 23.00 | 0.88 | 0.75 | 1.25 | +0.08 | +10.00% | 1 | 23 | 53.42% |
| ERY240719C00024000 | 2024-06-24 12:15PM EDT | 24.00 | 0.47 | 0.40 | 0.50 | 0.00 | - | 3 | 11 | 38.18% |
| ERY240719C00025000 | 2024-06-26 12:49PM EDT | 25.00 | 0.26 | 0.15 | 0.30 | 0.00 | - | 3 | 24 | 41.21% |
| ERY240719C00026000 | 2024-06-24 11:14AM EDT | 26.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 2 | 24 | 45.31% |
| ERY240719C00027000 | 2024-06-24 11:15AM EDT | 27.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 4 | 50.20% |
| ERY240719C00028000 | 2024-02-16 3:23PM EDT | 28.00 | 2.45 | 0.10 | 1.00 | 0.00 | - | 10 | 16 | 87.50% |
| ERY240719C00029000 | 2024-03-08 3:36PM EDT | 29.00 | 1.55 | 0.15 | 0.35 | 0.00 | - | 6 | 222 | 75.29% |
| ERY240719C00030000 | 2024-04-08 11:37AM EDT | 30.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 6 | 69.92% |
| ERY240719C00031000 | 2024-06-24 3:51PM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 203 | 100.59% |
| ERY240719C00032000 | 2024-06-11 9:30AM EDT | 32.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 4 | 107.81% |
| ERY240719C00033000 | 2023-12-08 10:30AM EDT | 33.00 | 5.27 | 2.05 | 2.35 | 0.00 | - | - | 1 | 218.65% |
| ERY240719C00035000 | 2024-03-27 3:32PM EDT | 35.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 127.34% |
| ERY240719C00037000 | 2024-02-23 12:36PM EDT | 37.00 | 0.80 | 0.05 | 0.25 | 0.00 | - | 10 | 10 | 113.28% |
| ERY240719C00038000 | 2024-04-10 1:02PM EDT | 38.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 1 | 114.26% |
| ERY240719C00040000 | 2024-04-15 9:30AM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| ERY240719C00045000 | 2024-05-16 10:33AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 84 | 86 | 177.34% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ERY240719P00017000 | 2024-06-06 11:47AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 300 | 113.28% |
| ERY240719P00018000 | 2024-06-27 10:00AM EDT | 18.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 323 | 3 | 63.67% |
| ERY240719P00019000 | 2024-06-26 10:01AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 82.23% |
| ERY240719P00020000 | 2024-06-11 9:36AM EDT | 20.00 | 0.14 | 0.05 | 0.50 | 0.00 | - | 2 | 5 | 59.96% |
| ERY240719P00021000 | 2024-06-14 12:50PM EDT | 21.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 5 | 40.63% |
| ERY240719P00022000 | 2024-06-24 3:50PM EDT | 22.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 4 | 11 | 35.16% |
| ERY240719P00023000 | 2024-06-25 3:23PM EDT | 23.00 | 0.90 | 0.60 | 2.55 | 0.00 | - | 3 | 11 | 71.88% |
| ERY240719P00024000 | 2024-06-24 12:21PM EDT | 24.00 | 1.45 | 1.25 | 1.40 | 0.00 | - | 14 | 20 | 37.79% |
| ERY240719P00025000 | 2024-06-24 3:34PM EDT | 25.00 | 2.35 | 0.60 | 4.10 | 0.00 | - | 16 | 23 | 130.18% |
| ERY240719P00026000 | 2024-06-25 3:52PM EDT | 26.00 | 3.40 | 0.90 | 4.90 | 0.00 | - | 1 | 203 | 135.55% |
| ERY240719P00027000 | 2024-06-07 10:14AM EDT | 27.00 | 3.70 | 2.40 | 6.10 | 0.00 | - | 1 | 9 | 64.75% |
| ERY240719P00028000 | 2024-06-07 10:17AM EDT | 28.00 | 4.60 | 4.80 | 5.10 | 0.00 | - | 2 | 3 | 62.11% |
| ERY240719P00029000 | 2023-12-19 1:57PM EDT | 29.00 | 5.00 | 2.70 | 3.30 | 0.00 | - | 1 | 202 | 0.00% |
| ERY240719P00030000 | 2024-05-31 1:10PM EDT | 30.00 | 7.40 | 6.80 | 7.40 | 0.00 | - | 2 | 6 | 77.15% |
| ERY240719P00031000 | 2024-06-20 1:18PM EDT | 31.00 | 7.50 | 7.80 | 9.80 | 0.00 | - | 13 | 14 | 134.38% |
| ERY240719P00033000 | 2024-06-12 12:45PM EDT | 33.00 | 9.00 | 8.80 | 11.10 | 0.00 | - | - | 1 | 72.27% |
| ERY240719P00034000 | 2024-06-06 1:28PM EDT | 34.00 | 10.20 | 10.80 | 11.10 | 0.00 | - | - | 1 | 77.34% |
| ERY240719P00035000 | 2024-06-06 11:55AM EDT | 35.00 | 11.30 | 11.80 | 12.10 | 0.00 | - | 1 | 2 | 82.03% |
| ERY240719P00036000 | 2024-06-07 1:59PM EDT | 36.00 | 12.40 | 12.80 | 13.10 | 0.00 | - | 1 | 9 | 86.72% |
| ERY240719P00037000 | 2024-03-19 3:54PM EDT | 37.00 | 14.40 | 14.90 | 15.20 | 0.00 | - | 6 | 6 | 192.77% |
| ERY240719P00038000 | 2024-04-09 10:30AM EDT | 38.00 | 17.70 | 15.70 | 16.80 | 0.00 | - | 1 | 1 | 210.65% |
| ERY240719P00040000 | 2024-06-17 2:48PM EDT | 40.00 | 15.30 | 16.70 | 17.40 | 0.00 | - | 1 | 3 | 125.78% |
| ERY240719P00045000 | 2024-06-13 1:55PM EDT | 45.00 | 20.60 | 21.70 | 22.40 | 0.00 | - | 1 | 0 | 146.09% |
© 2024 Yahoo. Tutti i diritti riservati.