Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.589,71 +3.432,12 (+6,22%)
Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240517C00020000 | 2024-04-05 9:45AM EDT | 20.00 | 22.97 | 18.00 | 19.00 | 0.00 | - | 1 | 11 | 205.86% |
| GUSH240517C00027000 | 2024-04-10 10:03AM EDT | 27.00 | 16.40 | 10.00 | 12.00 | 0.00 | - | 2 | 0 | 165.82% |
| GUSH240517C00028000 | 2024-04-19 12:47PM EDT | 28.00 | 12.02 | 10.10 | 10.50 | 0.00 | - | 20 | 20 | 81.25% |
| GUSH240517C00029000 | 2024-04-19 12:37PM EDT | 29.00 | 10.71 | 8.10 | 10.00 | 0.00 | - | 10 | 10 | 140.43% |
| GUSH240517C00030000 | 2024-05-01 11:51AM EDT | 30.00 | 7.10 | 7.10 | 9.00 | 0.00 | - | 2 | 14 | 128.22% |
| GUSH240517C00031000 | 2024-04-08 9:39AM EDT | 31.00 | 13.51 | 7.00 | 8.80 | 0.00 | - | 12 | 42 | 110.25% |
| GUSH240517C00032000 | 2024-05-03 3:40PM EDT | 32.00 | 6.20 | 6.10 | 7.00 | +0.80 | +14.81% | 15 | 279 | 76.56% |
| GUSH240517C00033000 | 2024-05-02 2:12PM EDT | 33.00 | 5.20 | 5.20 | 5.50 | 0.00 | - | 4 | 109 | 50.00% |
| GUSH240517C00034000 | 2024-05-03 1:57PM EDT | 34.00 | 4.13 | 4.30 | 4.80 | +0.11 | +2.74% | 19 | 113 | 56.93% |
| GUSH240517C00035000 | 2024-05-03 9:30AM EDT | 35.00 | 3.10 | 3.40 | 3.70 | +0.15 | +5.08% | 3 | 124 | 54.79% |
| GUSH240517C00036000 | 2024-05-02 3:00PM EDT | 36.00 | 2.60 | 2.65 | 2.80 | 0.00 | - | 6 | 58 | 48.15% |
| GUSH240517C00037000 | 2024-05-03 10:22AM EDT | 37.00 | 1.90 | 1.95 | 2.10 | +0.10 | +5.56% | 31 | 1,822 | 47.17% |
| GUSH240517C00038000 | 2024-05-03 3:32PM EDT | 38.00 | 1.31 | 1.35 | 1.50 | -0.03 | -2.24% | 15 | 263 | 46.05% |
| GUSH240517C00039000 | 2024-05-03 1:42PM EDT | 39.00 | 0.80 | 0.90 | 1.00 | -0.01 | -1.23% | 20 | 1,794 | 44.48% |
| GUSH240517C00040000 | 2024-05-03 3:27PM EDT | 40.00 | 0.54 | 0.55 | 0.65 | +0.03 | +5.88% | 26 | 281 | 44.14% |
| GUSH240517C00041000 | 2024-05-03 10:07AM EDT | 41.00 | 0.40 | 0.35 | 0.40 | +0.05 | +14.29% | 16 | 257 | 43.75% |
| GUSH240517C00042000 | 2024-05-03 3:13PM EDT | 42.00 | 0.15 | 0.20 | 0.30 | -0.07 | -31.82% | 38 | 569 | 47.07% |
| GUSH240517C00043000 | 2024-05-03 3:53PM EDT | 43.00 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 40 | 830 | 44.73% |
| GUSH240517C00044000 | 2024-05-03 1:39PM EDT | 44.00 | 0.15 | 0.05 | 0.15 | +0.01 | +7.14% | 2 | 461 | 50.98% |
| GUSH240517C00045000 | 2024-05-03 2:41PM EDT | 45.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 45 | 655 | 54.69% |
| GUSH240517C00050000 | 2024-05-03 2:37PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 381 | 61.72% |
| GUSH240517C00055000 | 2024-04-29 1:26PM EDT | 55.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 465 | 87.89% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240517P00025000 | 2024-05-01 12:17PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 158.79% |
| GUSH240517P00026000 | 2024-03-21 9:51AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 146.88% |
| GUSH240517P00027000 | 2024-03-21 9:33AM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 135.35% |
| GUSH240517P00028000 | 2024-03-26 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GUSH240517P00029000 | 2024-04-04 9:40AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 113.38% |
| GUSH240517P00030000 | 2024-04-22 9:59AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 102.73% |
| GUSH240517P00031000 | 2024-04-24 9:59AM EDT | 31.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 101 | 102 | 51.95% |
| GUSH240517P00032000 | 2024-05-03 12:39PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 3 | 332 | 50.78% |
| GUSH240517P00033000 | 2024-05-01 12:58PM EDT | 33.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 821 | 50.00% |
| GUSH240517P00034000 | 2024-05-03 10:55AM EDT | 34.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 119 | 50.20% |
| GUSH240517P00035000 | 2024-05-03 1:47PM EDT | 35.00 | 0.30 | 0.25 | 0.35 | -0.19 | -38.78% | 3 | 73 | 49.71% |
| GUSH240517P00036000 | 2024-05-03 12:39PM EDT | 36.00 | 0.46 | 0.45 | 0.55 | -0.09 | -16.36% | 32 | 79 | 48.15% |
| GUSH240517P00037000 | 2024-05-02 1:29PM EDT | 37.00 | 0.91 | 0.70 | 0.85 | 0.00 | - | 6 | 1,102 | 47.17% |
| GUSH240517P00038000 | 2024-05-03 3:59PM EDT | 38.00 | 1.17 | 1.10 | 1.25 | -0.14 | -10.69% | 6 | 56 | 46.05% |
| GUSH240517P00039000 | 2024-05-02 10:23AM EDT | 39.00 | 1.70 | 1.65 | 1.80 | -0.50 | -22.73% | 5 | 588 | 46.19% |
| GUSH240517P00040000 | 2024-05-03 2:45PM EDT | 40.00 | 2.70 | 2.30 | 2.45 | -0.22 | -7.53% | 4 | 211 | 46.00% |
| GUSH240517P00041000 | 2024-05-03 2:28PM EDT | 41.00 | 3.50 | 2.85 | 3.30 | -0.27 | -7.16% | 1 | 89 | 50.20% |
| GUSH240517P00042000 | 2024-05-01 1:53PM EDT | 42.00 | 5.50 | 3.90 | 4.10 | 0.00 | - | 8 | 505 | 49.71% |
| GUSH240517P00043000 | 2024-05-01 12:34PM EDT | 43.00 | 6.19 | 4.80 | 5.10 | 0.00 | - | 16 | 120 | 57.42% |
| GUSH240517P00044000 | 2024-05-01 12:25PM EDT | 44.00 | 7.20 | 5.70 | 6.00 | 0.00 | - | 1 | 26 | 58.40% |
| GUSH240517P00045000 | 2024-05-01 10:34AM EDT | 45.00 | 7.50 | 6.70 | 7.00 | 0.00 | - | 4 | 14 | 52.15% |
| GUSH240517P00050000 | 2024-04-30 9:47AM EDT | 50.00 | 8.70 | 11.00 | 12.10 | 0.00 | - | 1 | 6 | 101.07% |
| GUSH240517P00055000 | 2024-04-29 9:30AM EDT | 55.00 | 13.42 | 16.10 | 17.30 | 0.00 | - | 3 | 0 | 140.72% |
© 2024 Yahoo. Tutti i diritti riservati.