Italia markets open in 1 hour 2 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.185,87 -893,83 (-2,35%) EUR/USD
1,0634 -0,0012 (-0,12%) Bitcoin EUR
58.437,60 +759,44 (+1,32%) CMC Crypto 200
1.283,03 +397,49 (+43,49%)
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'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240419C00020000 | 2024-03-19 3:53PM EDT | 20.00 | 18.50 | 18.10 | 19.30 | 0.00 | - | 2 | 1 | 746.88% |
| GUSH240419C00021000 | 2024-02-23 2:14PM EDT | 21.00 | 12.03 | 17.50 | 19.00 | 0.00 | - | 3 | 0 | 660.94% |
| GUSH240419C00023000 | 2024-02-21 11:26AM EDT | 23.00 | 10.30 | 15.60 | 16.10 | 0.00 | - | - | 0 | 0.00% |
| GUSH240419C00025000 | 2024-03-11 3:29PM EDT | 25.00 | 10.30 | 18.80 | 19.10 | 0.00 | - | 1 | 0 | 1,628.91% |
| GUSH240419C00026000 | 2024-03-27 3:55PM EDT | 26.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GUSH240419C00027000 | 2024-03-08 3:39PM EDT | 27.00 | 8.10 | 16.90 | 17.30 | 0.00 | - | 1 | 0 | 1,485.55% |
| GUSH240419C00028000 | 2024-03-19 3:51PM EDT | 28.00 | 10.44 | 10.00 | 11.90 | 0.00 | - | 20 | 20 | 607.81% |
| GUSH240419C00029000 | 2024-04-15 9:39AM EDT | 29.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GUSH240419C00030000 | 2024-04-12 2:58PM EDT | 30.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GUSH240419C00031000 | 2024-04-08 9:39AM EDT | 31.00 | 13.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GUSH240419C00032000 | 2024-04-16 10:21AM EDT | 32.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GUSH240419C00033000 | 2024-04-18 11:43AM EDT | 33.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GUSH240419C00034000 | 2024-04-18 2:12PM EDT | 34.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GUSH240419C00035000 | 2024-04-18 10:04AM EDT | 35.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GUSH240419C00036000 | 2024-04-17 3:40PM EDT | 36.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| GUSH240419C00037000 | 2024-04-18 2:34PM EDT | 37.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GUSH240419C00038000 | 2024-04-18 3:43PM EDT | 38.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GUSH240419C00039000 | 2024-04-18 3:30PM EDT | 39.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GUSH240419C00040000 | 2024-04-18 3:55PM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| GUSH240419C00041000 | 2024-04-18 3:56PM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| GUSH240419C00042000 | 2024-04-18 3:54PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| GUSH240419C00043000 | 2024-04-18 1:40PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,423 | 0 | 50.00% |
| GUSH240419C00044000 | 2024-04-18 10:14AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GUSH240419C00045000 | 2024-04-18 11:43AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GUSH240419C00046000 | 2024-04-17 9:52AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GUSH240419C00047000 | 2024-04-16 9:30AM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GUSH240419C00050000 | 2024-04-16 3:31PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240419P00020000 | 2024-02-26 10:46AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| GUSH240419P00022000 | 2024-04-02 10:56AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GUSH240419P00023000 | 2024-02-23 10:46AM EDT | 23.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 515.63% |
| GUSH240419P00024000 | 2024-03-04 10:30AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 450.00% |
| GUSH240419P00025000 | 2024-03-08 10:32AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 615.63% |
| GUSH240419P00026000 | 2024-03-21 3:40PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 100.00% |
| GUSH240419P00027000 | 2024-03-21 3:31PM EDT | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| GUSH240419P00028000 | 2024-03-28 9:30AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GUSH240419P00029000 | 2024-04-18 11:53AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GUSH240419P00030000 | 2024-04-16 10:24AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GUSH240419P00031000 | 2024-04-17 3:51PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GUSH240419P00032000 | 2024-04-01 2:14PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GUSH240419P00033000 | 2024-03-27 3:07PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GUSH240419P00034000 | 2024-04-16 9:34AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GUSH240419P00035000 | 2024-04-15 10:27AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GUSH240419P00036000 | 2024-04-17 2:06PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GUSH240419P00037000 | 2024-04-17 12:43PM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| GUSH240419P00038000 | 2024-04-18 2:56PM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GUSH240419P00039000 | 2024-04-18 3:17PM EDT | 39.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| GUSH240419P00040000 | 2024-04-18 3:14PM EDT | 40.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| GUSH240419P00041000 | 2024-04-18 3:02PM EDT | 41.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GUSH240419P00042000 | 2024-04-18 1:41PM EDT | 42.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GUSH240419P00043000 | 2024-04-18 2:44PM EDT | 43.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GUSH240419P00044000 | 2024-04-18 11:55AM EDT | 44.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GUSH240419P00045000 | 2024-04-15 12:59PM EDT | 45.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GUSH240419P00046000 | 2024-04-12 10:45AM EDT | 46.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GUSH240419P00047000 | 2024-04-09 10:00AM EDT | 47.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GUSH240419P00050000 | 2024-04-11 10:21AM EDT | 50.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.