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
58.709,60 +3.530,61 (+6,40%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240621C00015000 | 2024-02-08 11:46AM EDT | 15.00 | 15.91 | 17.70 | 22.40 | 0.00 | - | 1 | 2 | 0.00% |
| GUSH240621C00020000 | 2024-04-29 12:22PM EDT | 20.00 | 22.50 | 16.40 | 19.80 | 0.00 | - | 1 | 17 | 181.45% |
| GUSH240621C00025000 | 2024-04-23 11:19AM EDT | 25.00 | 16.10 | 11.10 | 15.60 | 0.00 | - | 2 | 105 | 64.06% |
| GUSH240621C00026000 | 2024-02-16 12:16PM EDT | 26.00 | 8.40 | 10.30 | 13.60 | 0.00 | - | 5 | 16 | 117.38% |
| GUSH240621C00027000 | 2024-03-25 3:25PM EDT | 27.00 | 13.10 | 13.10 | 16.00 | 0.00 | - | 3 | 34 | 164.36% |
| GUSH240621C00028000 | 2024-04-23 12:23PM EDT | 28.00 | 13.00 | 10.10 | 12.20 | 0.00 | - | 3 | 26 | 87.06% |
| GUSH240621C00029000 | 2024-03-20 2:38PM EDT | 29.00 | 10.70 | 10.10 | 13.20 | 0.00 | - | 1 | 51 | 121.97% |
| GUSH240621C00030000 | 2024-05-01 12:47PM EDT | 30.00 | 7.40 | 8.30 | 9.00 | 0.00 | - | 3 | 1,543 | 55.96% |
| GUSH240621C00031000 | 2024-05-03 11:07AM EDT | 31.00 | 7.10 | 6.10 | 9.20 | -0.30 | -4.05% | 1 | 83 | 50.29% |
| GUSH240621C00032000 | 2024-04-25 3:27PM EDT | 32.00 | 10.51 | 6.70 | 6.90 | 0.00 | - | 1 | 266 | 52.78% |
| GUSH240621C00033000 | 2024-05-03 12:51PM EDT | 33.00 | 6.00 | 5.80 | 6.10 | +1.00 | +20.00% | 1 | 197 | 52.05% |
| GUSH240621C00034000 | 2024-05-03 9:30AM EDT | 34.00 | 5.10 | 5.00 | 5.30 | -5.38 | -51.34% | 1 | 135 | 50.29% |
| GUSH240621C00035000 | 2024-05-02 2:57PM EDT | 35.00 | 4.40 | 4.30 | 4.60 | 0.00 | - | 2 | 2,531 | 49.90% |
| GUSH240621C00036000 | 2024-05-03 2:49PM EDT | 36.00 | 3.50 | 3.70 | 3.90 | -3.25 | -48.15% | 1 | 106 | 48.39% |
| GUSH240621C00037000 | 2024-05-03 2:57PM EDT | 37.00 | 2.85 | 3.10 | 3.30 | -0.25 | -8.06% | 1 | 68 | 47.85% |
| GUSH240621C00038000 | 2024-05-03 11:42AM EDT | 38.00 | 2.46 | 2.55 | 2.70 | -0.14 | -5.38% | 4 | 71 | 46.24% |
| GUSH240621C00039000 | 2024-05-03 10:17AM EDT | 39.00 | 2.00 | 2.05 | 2.20 | -0.05 | -2.44% | 10 | 98 | 45.36% |
| GUSH240621C00040000 | 2024-05-03 1:35PM EDT | 40.00 | 1.60 | 1.65 | 1.75 | -0.07 | -4.19% | 12 | 257 | 44.29% |
| GUSH240621C00041000 | 2024-05-03 11:56AM EDT | 41.00 | 1.30 | 1.30 | 1.40 | -0.15 | -10.34% | 3 | 65 | 43.95% |
| GUSH240621C00042000 | 2024-05-03 1:20PM EDT | 42.00 | 1.05 | 1.00 | 1.15 | +0.05 | +5.00% | 33 | 117 | 44.53% |
| GUSH240621C00043000 | 2024-05-03 3:26PM EDT | 43.00 | 0.76 | 0.75 | 0.90 | -0.04 | -5.00% | 14 | 116 | 44.19% |
| GUSH240621C00044000 | 2024-05-03 1:59PM EDT | 44.00 | 0.55 | 0.60 | 0.75 | -0.13 | -19.12% | 11 | 264 | 45.17% |
| GUSH240621C00045000 | 2024-05-03 3:34PM EDT | 45.00 | 0.49 | 0.45 | 0.55 | -0.03 | -5.77% | 6 | 211 | 44.04% |
| GUSH240621C00046000 | 2024-05-01 9:57AM EDT | 46.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 1 | 71 | 44.82% |
| GUSH240621C00047000 | 2024-04-19 11:48AM EDT | 47.00 | 1.15 | 0.25 | 0.35 | 0.00 | - | 1 | 26 | 44.87% |
| GUSH240621C00048000 | 2024-04-29 12:36PM EDT | 48.00 | 1.10 | 0.20 | 0.30 | 0.00 | - | 1 | 270 | 46.14% |
| GUSH240621C00049000 | 2024-05-03 9:44AM EDT | 49.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 32 | 46.97% |
| GUSH240621C00050000 | 2024-05-02 1:22PM EDT | 50.00 | 0.14 | 0.10 | 0.25 | 0.00 | - | 15 | 76 | 49.81% |
| GUSH240621C00051000 | 2024-04-26 10:30AM EDT | 51.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 4 | 20 | 49.90% |
| GUSH240621C00055000 | 2024-04-30 1:51PM EDT | 55.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 621 | 54.49% |
| GUSH240621C00060000 | 2024-05-02 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 379 | 59.57% |
| GUSH240621C00065000 | 2024-04-30 3:45PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 586 | 68.16% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240621P00015000 | 2024-02-29 3:43PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 106.25% |
| GUSH240621P00020000 | 2024-03-25 3:07PM EDT | 20.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 5 | 27 | 99.61% |
| GUSH240621P00025000 | 2024-04-22 10:10AM EDT | 25.00 | 0.05 | 0.05 | 0.35 | -0.05 | -50.00% | 3 | 147 | 73.34% |
| GUSH240621P00026000 | 2024-04-25 9:30AM EDT | 26.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 22 | 92.63% |
| GUSH240621P00027000 | 2024-04-04 11:53AM EDT | 27.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 1 | 65 | 73.63% |
| GUSH240621P00028000 | 2024-04-19 9:57AM EDT | 28.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 116 | 55.18% |
| GUSH240621P00029000 | 2024-03-13 9:54AM EDT | 29.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 61.72% |
| GUSH240621P00030000 | 2024-05-01 12:18PM EDT | 30.00 | 0.40 | 0.20 | 1.30 | 0.00 | - | 1 | 112 | 68.56% |
| GUSH240621P00031000 | 2024-05-02 1:15PM EDT | 31.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 3 | 23 | 50.29% |
| GUSH240621P00032000 | 2024-05-03 2:31PM EDT | 32.00 | 0.45 | 0.40 | 0.55 | +0.06 | +15.38% | 3 | 56 | 49.71% |
| GUSH240621P00033000 | 2024-05-02 3:45PM EDT | 33.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 26 | 94 | 48.05% |
| GUSH240621P00034000 | 2024-05-01 2:39PM EDT | 34.00 | 1.15 | 0.75 | 0.90 | 0.00 | - | 15 | 62 | 46.78% |
| GUSH240621P00035000 | 2024-05-03 2:32PM EDT | 35.00 | 1.10 | 1.00 | 1.20 | -0.55 | -33.33% | 2 | 103 | 46.70% |
| GUSH240621P00036000 | 2024-05-03 12:44PM EDT | 36.00 | 1.43 | 1.40 | 1.50 | -0.22 | -13.33% | 20 | 125 | 45.46% |
| GUSH240621P00037000 | 2024-05-02 10:24AM EDT | 37.00 | 2.20 | 1.70 | 1.90 | 0.00 | - | 7 | 38 | 45.07% |
| GUSH240621P00038000 | 2024-05-03 3:47PM EDT | 38.00 | 2.30 | 2.15 | 2.35 | -0.27 | -10.51% | 6 | 84 | 44.43% |
| GUSH240621P00039000 | 2024-05-01 10:12AM EDT | 39.00 | 3.00 | 2.65 | 2.85 | 0.00 | - | 25 | 23 | 43.56% |
| GUSH240621P00040000 | 2024-05-02 1:19PM EDT | 40.00 | 3.60 | 3.20 | 3.50 | 0.00 | - | 1 | 58 | 44.29% |
| GUSH240621P00041000 | 2024-04-26 2:15PM EDT | 41.00 | 2.25 | 3.90 | 4.10 | 0.00 | - | 1 | 22 | 43.02% |
| GUSH240621P00042000 | 2024-05-01 9:30AM EDT | 42.00 | 4.60 | 4.60 | 4.90 | 0.00 | - | 5 | 23 | 44.53% |
| GUSH240621P00043000 | 2024-04-19 9:32AM EDT | 43.00 | 6.00 | 5.30 | 5.60 | 0.00 | - | 5 | 46 | 43.07% |
| GUSH240621P00044000 | 2024-04-12 12:47PM EDT | 44.00 | 4.10 | 6.10 | 6.50 | 0.00 | - | 10 | 71 | 45.17% |
| GUSH240621P00045000 | 2024-05-02 1:06PM EDT | 45.00 | 7.60 | 7.00 | 7.30 | 0.00 | - | 1 | 14 | 44.09% |
| GUSH240621P00048000 | 2024-04-10 11:44AM EDT | 48.00 | 6.50 | 8.20 | 10.10 | 0.00 | - | 1 | 1 | 48.05% |
| GUSH240621P00049000 | 2024-04-15 11:23AM EDT | 49.00 | 8.30 | 8.90 | 11.10 | 0.00 | - | 5 | 5 | 51.07% |
| GUSH240621P00051000 | 2024-04-15 10:29AM EDT | 51.00 | 9.80 | 11.20 | 13.50 | 0.00 | - | - | 1 | 70.31% |
| GUSH240621P00055000 | 2023-10-27 2:35PM EDT | 55.00 | 20.00 | 19.90 | 21.50 | 0.00 | - | 2 | 2 | 153.52% |
| GUSH240621P00060000 | 2024-04-12 3:22PM EDT | 60.00 | 17.80 | 20.20 | 23.50 | 0.00 | - | 20 | 0 | 62.50% |
© 2024 Yahoo. Tutti i diritti riservati.