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
59.031,68 +1.631,79 (+2,84%)
Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240920C00020000 | 2024-02-16 2:32PM EDT | 20.00 | 13.96 | 15.50 | 20.00 | 0.00 | - | 1 | 0 | 112.21% |
| GUSH240920C00021000 | 2024-03-20 11:38AM EDT | 21.00 | 17.79 | 17.00 | 21.50 | 0.00 | - | 1 | 0 | 111.28% |
| GUSH240920C00025000 | 2024-02-16 2:32PM EDT | 25.00 | 10.15 | 13.30 | 13.90 | 0.00 | - | 1 | 0 | 58.30% |
| GUSH240920C00026000 | 2024-04-04 11:37AM EDT | 26.00 | 18.53 | 10.80 | 14.60 | 0.00 | - | 1 | 1 | 87.65% |
| GUSH240920C00029000 | 2024-04-24 3:51PM EDT | 29.00 | 13.40 | 10.00 | 10.50 | 0.00 | - | - | 1 | 53.74% |
| GUSH240920C00030000 | 2024-05-02 11:49AM EDT | 30.00 | 9.10 | 9.20 | 9.70 | 0.00 | - | 1 | 8 | 52.64% |
| GUSH240920C00031000 | 2024-04-08 11:40AM EDT | 31.00 | 13.90 | 8.50 | 9.10 | 0.00 | - | 2 | 12 | 54.13% |
| GUSH240920C00032000 | 2024-05-01 1:03PM EDT | 32.00 | 7.40 | 7.80 | 8.30 | 0.00 | - | 30 | 85 | 52.22% |
| GUSH240920C00033000 | 2024-03-28 1:03PM EDT | 33.00 | 10.20 | 10.30 | 10.90 | 0.00 | - | 1 | 8 | 88.65% |
| GUSH240920C00034000 | 2024-04-25 10:08AM EDT | 34.00 | 9.10 | 6.50 | 9.00 | 0.00 | - | 4 | 14 | 60.45% |
| GUSH240920C00035000 | 2024-05-03 2:40PM EDT | 35.00 | 5.90 | 5.90 | 6.30 | 0.00 | - | 2 | 65 | 49.83% |
| GUSH240920C00036000 | 2024-05-03 2:03PM EDT | 36.00 | 5.40 | 5.30 | 5.80 | -0.05 | -0.92% | 5 | 9 | 50.22% |
| GUSH240920C00037000 | 2024-05-03 10:56AM EDT | 37.00 | 4.70 | 4.80 | 5.20 | +0.30 | +6.82% | 4 | 20 | 49.10% |
| GUSH240920C00038000 | 2024-05-03 12:47PM EDT | 38.00 | 4.54 | 4.30 | 4.80 | +0.54 | +13.50% | 3 | 21 | 49.81% |
| GUSH240920C00039000 | 2024-05-03 9:34AM EDT | 39.00 | 3.80 | 3.90 | 4.20 | -2.00 | -34.48% | 1 | 13 | 48.00% |
| GUSH240920C00040000 | 2024-05-03 10:19AM EDT | 40.00 | 3.80 | 3.50 | 3.80 | +0.30 | +8.57% | 1 | 59 | 48.00% |
| GUSH240920C00045000 | 2024-05-03 3:26PM EDT | 45.00 | 2.00 | 1.90 | 2.20 | -0.05 | -2.44% | 10 | 146 | 47.39% |
| GUSH240920C00050000 | 2024-05-03 1:06PM EDT | 50.00 | 1.10 | 0.90 | 1.25 | 0.00 | - | 1 | 29 | 47.36% |
| GUSH240920C00055000 | 2024-05-02 3:49PM EDT | 55.00 | 0.55 | 0.40 | 0.75 | 0.00 | - | 1 | 13 | 48.44% |
| GUSH240920C00060000 | 2024-05-01 3:50PM EDT | 60.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 10 | 35 | 51.71% |
| GUSH240920C00065000 | 2024-05-03 1:34PM EDT | 65.00 | 0.25 | 0.10 | 0.45 | -0.10 | -28.57% | 4 | 15 | 50.10% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240920P00015000 | 2024-03-08 10:51AM EDT | 15.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 82 | 98.05% |
| GUSH240920P00020000 | 2024-04-01 9:30AM EDT | 20.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 81 | 25.00% |
| GUSH240920P00023000 | 2024-02-23 4:02PM EDT | 23.00 | 1.35 | 0.45 | 0.70 | 0.00 | - | 1 | 1 | 64.89% |
| GUSH240920P00024000 | 2024-04-01 1:05PM EDT | 24.00 | 0.55 | 0.30 | 0.60 | 0.00 | - | 2 | 2 | 56.64% |
| GUSH240920P00025000 | 2024-02-23 10:52AM EDT | 25.00 | 2.00 | 0.65 | 0.95 | 0.00 | - | 1 | 5 | 62.16% |
| GUSH240920P00027000 | 2024-04-16 3:50PM EDT | 27.00 | 0.90 | 0.55 | 0.95 | 0.00 | - | 50 | 51 | 52.44% |
| GUSH240920P00028000 | 2024-04-26 10:33AM EDT | 28.00 | 0.67 | 0.70 | 3.00 | 0.00 | - | 5 | 10 | 68.60% |
| GUSH240920P00029000 | 2024-04-03 2:31PM EDT | 29.00 | 0.98 | 0.90 | 1.25 | 0.00 | - | 2 | 2 | 50.64% |
| GUSH240920P00030000 | 2024-04-25 3:14PM EDT | 30.00 | 0.98 | 1.15 | 1.50 | 0.00 | - | 1 | 2 | 50.64% |
| GUSH240920P00032000 | 2024-04-24 9:31AM EDT | 32.00 | 1.55 | 1.65 | 2.00 | 0.00 | - | - | 1 | 51.56% |
| GUSH240920P00033000 | 2024-04-18 9:45AM EDT | 33.00 | 2.25 | 1.95 | 2.30 | 0.00 | - | 9 | 12 | 50.76% |
| GUSH240920P00034000 | 2024-04-03 2:31PM EDT | 34.00 | 1.91 | 1.60 | 2.60 | 0.00 | - | 2 | 3 | 49.59% |
| GUSH240920P00035000 | 2024-04-30 10:32AM EDT | 35.00 | 2.15 | 2.55 | 3.00 | 0.00 | - | 10 | 13 | 49.27% |
| GUSH240920P00037000 | 2024-04-24 9:31AM EDT | 37.00 | 2.85 | 3.40 | 3.90 | 0.00 | - | 1 | 11 | 48.58% |
| GUSH240920P00038000 | 2024-02-16 1:27PM EDT | 38.00 | 8.09 | 5.10 | 5.70 | 0.00 | - | 1 | 1 | 58.98% |
| GUSH240920P00039000 | 2024-04-19 2:29PM EDT | 39.00 | 4.50 | 4.50 | 4.90 | 0.00 | - | 4 | 15 | 47.49% |
| GUSH240920P00040000 | 2024-04-11 1:20PM EDT | 40.00 | 4.00 | 3.00 | 5.50 | 0.00 | - | 1 | 8 | 47.49% |
| GUSH240920P00045000 | 2024-04-12 11:57AM EDT | 45.00 | 6.40 | 6.50 | 8.90 | 0.00 | - | 3 | 10 | 46.83% |
| GUSH240920P00055000 | 2024-04-02 10:43AM EDT | 55.00 | 14.55 | 17.30 | 17.90 | 0.00 | - | - | 1 | 50.29% |
© 2024 Yahoo. Tutti i diritti riservati.