Italia markets close in 57 minutes

Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
184,15+8,18 (+4,65%)
Al 10:33AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GUSH221216C000550002022-11-16 1:36PM EST55.00137.20125.70129.200.00-21204.69%
GUSH221216C000650002022-08-22 8:34AM EST65.00102.1991.6096.500.00-110.00%
GUSH221216C000750002022-07-26 10:16AM EST75.0068.41114.20118.200.00-45383.06%
GUSH221216C000800002022-10-17 10:04AM EST80.0082.60106.60111.000.00-117315.11%
GUSH221216C000850002022-07-27 2:49PM EST85.0072.70103.10107.500.00-30322.73%
GUSH221216C000900002022-11-09 2:31PM EST90.0093.0891.7093.900.00-10150.00%
GUSH221216C001000002022-11-10 3:22PM EST100.0088.4081.9084.300.00-114122.27%
GUSH221216C001050002022-11-29 10:11AM EST105.0079.6076.9079.10+0.25+0.32%20130.00%
GUSH221216C001100002022-10-26 9:18AM EST110.0077.420.000.000.00-100.00%
GUSH221216C001150002022-11-29 10:11AM EST115.0069.9067.2069.50-0.03-0.04%2029109.57%
GUSH221216C001200002022-11-28 3:51PM EST120.0058.0062.4064.800.00-429112.60%
GUSH221216C001250002022-11-15 12:53PM EST125.0079.9057.9060.100.00-115111.77%
GUSH221216C001300002022-11-18 2:28PM EST130.0059.4853.2055.200.00-108364.45%
GUSH221216C001350002022-11-18 1:20PM EST135.0054.4048.7050.900.00-5812185.94%
GUSH221216C001400002022-11-28 10:49AM EST140.0042.3244.5045.900.00-322186.33%
GUSH221216C001450002022-11-21 12:29PM EST145.0037.6540.2041.400.00-13387.28%
GUSH221216C001500002022-11-25 11:56AM EST150.0045.6636.3037.500.00-35991.50%
GUSH221216C001550002022-11-28 11:08AM EST155.0030.1032.6033.500.00-16492.72%
GUSH221216C001580002022-10-28 2:18PM EST158.0036.0036.3037.300.00-11140.81%
GUSH221216C001600002022-11-28 3:05PM EST160.0025.4028.9029.800.00-109492.88%
GUSH221216C001610002022-11-23 2:23PM EST161.0036.2027.7029.000.00-1190.53%
GUSH221216C001620002022-11-17 11:10AM EST162.0034.0027.6028.400.00-4493.41%
GUSH221216C001640002022-11-15 12:57PM EST164.0048.0025.6026.900.00--190.50%
GUSH221216C001650002022-11-29 9:31AM EST165.0025.0025.5026.30+2.10+9.17%15192.97%
GUSH221216C001670002022-11-21 12:01PM EST167.0020.4023.9024.900.00-6791.60%
GUSH221216C001680002022-11-22 2:29PM EST168.0033.0023.4024.100.00-2491.54%
GUSH221216C001690002022-11-21 9:47AM EST169.0020.2022.8023.600.00-11992.11%
GUSH221216C001700002022-11-28 3:54PM EST170.0018.0622.2022.900.00-46591.89%
GUSH221216C001710002022-11-25 11:10AM EST171.0029.3021.5022.200.00-2891.27%
GUSH221216C001720002022-11-28 3:13PM EST172.0017.8020.6021.700.00-11990.59%
GUSH221216C001730002022-11-21 1:00PM EST173.0022.4020.3021.100.00-9591.52%
GUSH221216C001740002022-11-28 3:41PM EST174.0015.9119.8020.500.00-42291.69%
GUSH221216C001750002022-11-29 9:37AM EST175.0020.0519.0019.70+4.55+29.35%46090.15%
GUSH221216C001760002022-11-29 10:05AM EST176.0018.7518.6019.30+3.65+24.17%31891.15%
GUSH221216C001770002022-11-29 10:15AM EST177.0018.0518.1018.70+3.55+24.48%11991.11%
GUSH221216C001780002022-11-29 10:04AM EST178.0017.6617.6018.20+2.16+13.94%22391.31%
GUSH221216C001790002022-11-29 10:14AM EST179.0017.0017.0017.40+3.30+24.09%32690.19%
GUSH221216C001800002022-11-29 9:52AM EST180.0016.8016.5017.10+3.58+27.08%517290.88%
GUSH221216C001810002022-11-29 10:01AM EST181.0015.8015.8016.50+2.10+15.33%32589.94%
GUSH221216C001820002022-11-29 9:54AM EST182.0015.6815.5016.10+2.49+18.88%131290.81%
GUSH221216C001830002022-11-29 9:49AM EST183.0014.6014.9015.50+2.40+19.67%1790.05%
GUSH221216C001840002022-11-29 10:13AM EST184.0014.5614.4014.90-6.73-31.61%26489.54%
GUSH221216C001850002022-11-29 10:15AM EST185.0014.1014.1014.50+3.20+29.36%46918590.19%
GUSH221216C001860002022-11-29 9:34AM EST186.0013.7813.4014.10+1.98+16.78%113389.55%
GUSH221216C001870002022-11-22 12:24PM EST187.0021.3212.9013.600.00-101389.15%
GUSH221216C001880002022-11-29 10:14AM EST188.0012.9012.5013.20+2.70+26.47%43989.31%
GUSH221216C001890002022-11-29 10:11AM EST189.0012.2612.1012.70+2.26+22.60%21289.09%
GUSH221216C001900002022-11-29 10:12AM EST190.0011.9611.8012.30+2.56+27.23%2013989.42%
GUSH221216C001910002022-11-25 12:35PM EST191.0015.5011.3011.800.00-31188.76%
GUSH221216C001920002022-11-29 9:40AM EST192.0011.1510.7011.40-4.85-30.31%12888.04%
GUSH221216C001930002022-11-28 11:18AM EST193.009.5010.6011.200.00-41989.42%
GUSH221216C001940002022-11-29 10:09AM EST194.0010.5010.1010.70+1.90+22.09%212388.56%
GUSH221216C001950002022-11-29 10:17AM EST195.0010.109.8010.30+2.60+34.67%918588.59%
GUSH221216C001960002022-11-28 3:02PM EST196.007.769.309.900.00-42087.92%
GUSH221216C001970002022-11-29 9:40AM EST197.009.159.009.60+1.35+17.31%12288.13%
GUSH221216C001980002022-11-29 9:52AM EST198.009.008.809.20+0.45+5.26%15388.28%
GUSH221216C001990002022-11-28 11:49AM EST199.008.148.308.800.00-1987.43%
GUSH221216C002000002022-11-29 10:06AM EST200.008.508.208.70+2.41+39.57%3127488.75%
GUSH221216C002050002022-11-29 10:16AM EST205.006.806.707.10+1.80+36.00%1112587.77%
GUSH221216C002100002022-11-29 9:30AM EST210.005.055.405.80+0.54+11.97%210287.00%
GUSH221216C002150002022-11-29 9:57AM EST215.004.504.404.70+0.69+18.11%46286.66%
GUSH221216C002200002022-11-29 10:06AM EST220.003.753.503.90+1.15+44.23%307186.58%
GUSH221216C002250002022-11-28 3:34PM EST225.002.082.703.100.00-175685.63%
GUSH221216C002300002022-11-29 10:06AM EST230.002.452.252.60+0.75+44.12%1018986.65%
GUSH221216C002350002022-11-28 3:34PM EST235.001.381.802.050.00-51,25886.38%
GUSH221216C002400002022-11-29 10:10AM EST240.001.601.401.70+0.40+33.33%14086.57%
GUSH221216C002450002022-11-25 10:59AM EST245.002.301.101.400.00-11986.84%
GUSH221216C002500002022-11-28 10:55AM EST250.000.850.851.150.00-66886.99%
GUSH221216C002550002022-11-21 9:44AM EST255.001.000.650.950.00-31987.21%
GUSH221216C002600002022-11-25 12:53PM EST260.001.050.151.500.00-84791.75%
GUSH221216C002650002022-11-23 2:51PM EST265.001.250.001.500.00-12993.90%
GUSH221216C002700002022-11-22 10:19AM EST270.001.100.051.500.00-11798.24%
GUSH221216C002750002022-11-22 2:23PM EST275.001.050.001.500.00-430101.27%
GUSH221216C002800002022-11-16 3:43PM EST280.001.460.001.500.00-630104.83%
GUSH221216C002850002022-11-16 3:43PM EST285.001.260.001.500.00-821108.25%
GUSH221216C002900002022-11-11 1:41PM EST290.001.750.001.500.00-14111.62%
GUSH221216C002950002022-10-25 10:33AM EST295.001.730.151.000.00-233109.86%
GUSH221216C003000002022-11-28 11:06AM EST300.000.210.051.000.00-476111.33%
GUSH221216C003050002022-11-25 10:08AM EST305.000.180.004.800.00-62152.76%
GUSH221216C003100002022-10-19 11:54AM EST310.001.300.004.800.00-11156.30%
GUSH221216C003150002022-11-08 2:40PM EST315.001.390.004.800.00-13159.72%
GUSH221216C003200002022-11-07 9:39AM EST320.001.350.004.800.00-24163.09%
GUSH221216C003250002022-11-25 10:10AM EST325.000.270.000.350.00-431108.01%
GUSH221216C003300002022-10-27 10:58AM EST330.001.000.004.800.00-20169.58%
GUSH221216C003350002022-11-01 8:30AM EST335.000.700.004.000.00--2166.21%
GUSH221216C003400002022-08-18 2:40PM EST340.004.000.652.150.00-11157.76%
GUSH221216C003450002022-07-20 2:43PM EST345.002.603.304.100.00-33197.29%
GUSH221216C003500002022-10-26 9:11AM EST350.002.350.000.000.00-2050.00%
GUSH221216C003550002022-07-05 12:54PM EST355.001.200.951.550.00--1162.74%
GUSH221216C003600002022-10-24 8:30AM EST360.000.550.000.000.00-11950.00%
GUSH221216C003650002022-10-27 8:37AM EST365.003.600.004.800.00-10190.38%
GUSH221216C003700002022-11-08 11:49AM EST370.000.490.000.250.00-1139123.63%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GUSH221216P000550002022-11-28 1:58PM EST55.000.450.002.500.00-538320.22%
GUSH221216P000600002022-09-15 9:50AM EST60.001.430.452.250.00-33303.22%
GUSH221216P000650002022-09-15 9:50AM EST65.001.830.754.800.00-34332.96%
GUSH221216P000700002022-09-29 12:58PM EST70.004.320.004.800.00-1031300.73%
GUSH221216P000750002022-11-21 3:25PM EST75.000.260.004.800.00-18281.59%
GUSH221216P000800002022-11-17 10:37AM EST80.001.000.001.000.00-1023192.87%
GUSH221216P000850002022-10-14 1:56PM EST85.003.950.001.500.00-826193.26%
GUSH221216P000900002022-11-01 10:10AM EST90.000.800.002.400.00-520197.71%
GUSH221216P000950002022-11-28 3:18PM EST95.000.400.001.050.00-1035158.01%
GUSH221216P001000002022-11-18 10:24AM EST100.000.700.001.250.00-430151.66%
GUSH221216P001050002022-11-18 12:04PM EST105.000.850.004.800.00-522188.82%
GUSH221216P001100002022-11-28 10:15AM EST110.000.580.104.800.00-342176.90%
GUSH221216P001150002022-11-28 3:37PM EST115.000.700.651.00-0.15-17.65%133127.69%
GUSH221216P001200002022-11-28 3:56PM EST120.001.250.753.100.00-159438143.12%
GUSH221216P001250002022-11-28 9:42AM EST125.001.651.101.350.00-567118.21%
GUSH221216P001300002022-11-28 3:26PM EST130.002.101.502.050.00-10106118.87%
GUSH221216P001350002022-11-28 1:58PM EST135.002.401.902.250.00-989113.48%
GUSH221216P001400002022-11-29 9:30AM EST140.002.652.552.80-0.65-19.70%2292111.48%
GUSH221216P001450002022-11-28 2:49PM EST145.003.913.103.600.00-583108.89%
GUSH221216P001500002022-11-29 9:37AM EST150.004.103.904.50-1.20-22.64%1198106.76%
GUSH221216P001550002022-11-28 3:12PM EST155.006.505.105.600.00-1161105.91%
GUSH221216P001560002022-11-22 1:40PM EST156.004.505.305.800.00--10105.27%
GUSH221216P001580002022-11-14 9:51AM EST158.005.705.706.300.00-33104.27%
GUSH221216P001590002022-11-22 9:32AM EST159.005.506.106.500.00-14104.30%
GUSH221216P001600002022-11-29 10:03AM EST160.006.906.306.90-1.32-16.06%1271104.24%
GUSH221216P001610002022-11-14 10:11AM EST161.005.716.607.100.00-813103.72%
GUSH221216P001620002022-11-28 1:53PM EST162.008.006.807.400.00-69103.15%
GUSH221216P001630002022-11-29 9:30AM EST163.009.307.107.70+2.35+33.81%11102.89%
GUSH221216P001640002022-11-23 3:59PM EST164.006.607.508.100.00--3103.32%
GUSH221216P001650002022-11-28 3:50PM EST165.0010.107.808.300.00-18159102.56%
GUSH221216P001660002022-11-28 9:50AM EST166.0010.488.108.700.00-12102.49%
GUSH221216P001670002022-11-29 10:14AM EST167.008.758.409.00-1.85-17.45%211101.98%
GUSH221216P001680002022-11-29 10:10AM EST168.008.958.809.30-1.29-12.60%21101.77%
GUSH221216P001690002022-11-25 12:14PM EST169.007.009.109.700.00-101116101.49%
GUSH221216P001700002022-11-29 10:14AM EST170.009.779.4010.10-2.23-18.58%2414101.16%
GUSH221216P001710002022-11-28 3:57PM EST171.0012.409.9010.400.00-424101.10%
GUSH221216P001720002022-11-29 10:10AM EST172.0010.3810.1010.80-2.62-20.15%114100.31%
GUSH221216P001730002022-11-25 12:18PM EST173.008.3010.4011.200.00-31799.79%
GUSH221216P001740002022-11-28 1:39PM EST174.0012.2510.9011.600.00-2699.88%
GUSH221216P001750002022-11-29 9:42AM EST175.0011.5511.4012.10-2.86-19.85%156100.21%
GUSH221216P001760002022-11-28 9:49AM EST176.0015.0011.7012.500.00-21699.51%
GUSH221216P001770002022-11-28 3:22PM EST177.0015.1512.3012.800.00-132399.40%
GUSH221216P001780002022-11-28 3:41PM EST178.0013.6012.8013.50-2.40-15.00%113100.18%
GUSH221216P001790002022-11-29 9:38AM EST179.0013.5013.0013.80-2.90-17.68%3398.67%
GUSH221216P001800002022-11-29 9:42AM EST180.0013.7513.8014.30-2.95-17.66%316299.63%
GUSH221216P001810002022-11-28 12:50PM EST181.0015.3014.1014.700.00-1898.65%
GUSH221216P001820002022-11-23 2:33PM EST182.0012.4014.4015.200.00-11297.91%
GUSH221216P001830002022-11-29 9:45AM EST183.0015.8014.8015.70-0.60-3.66%111597.44%
GUSH221216P001840002022-11-28 1:48PM EST184.0017.3115.4016.200.00-1397.52%
GUSH221216P001850002022-11-28 1:39PM EST185.0017.7516.1016.600.00-212197.55%
GUSH221216P001860002022-11-28 3:38PM EST186.0020.3016.6017.200.00-101597.51%
GUSH221216P001870002022-11-28 10:31AM EST187.0018.6017.2017.900.00-1898.02%
GUSH221216P001880002022-11-23 9:34AM EST188.0014.2017.7018.400.00-6997.56%
GUSH221216P001890002022-11-28 9:37AM EST189.0022.0018.4019.000.00-3497.95%
GUSH221216P001900002022-11-28 3:53PM EST190.0022.7718.7019.400.00-2769596.45%
GUSH221216P001910002022-11-29 9:55AM EST191.0020.2019.3020.30+2.20+12.22%2697.34%
GUSH221216P001920002022-11-23 10:46AM EST192.0018.3519.8020.900.00-3496.95%
GUSH221216P001930002022-11-29 9:53AM EST193.0020.7020.6021.20-2.43-10.51%8496.50%
GUSH221216P001940002022-11-28 9:45AM EST194.0024.9421.2022.000.00-31496.91%
GUSH221216P001950002022-11-23 9:31AM EST195.0019.0021.8022.300.00-11395.73%
GUSH221216P001960002022-11-23 10:14AM EST196.0019.7022.4023.000.00-15895.72%
GUSH221216P001970002022-11-29 9:56AM EST197.0024.3023.1023.60+3.80+18.54%2295.65%
GUSH221216P001980002022-11-16 3:01PM EST198.0020.2423.9024.600.00-45397.12%
GUSH221216P001990002022-11-28 11:42AM EST199.0026.3024.4025.000.00-2595.69%
GUSH221216P002000002022-11-28 9:47AM EST200.0030.0024.9025.900.00-15495.78%
GUSH221216P002050002022-11-21 12:32PM EST205.0033.6028.6029.500.00-21396.45%
GUSH221216P002100002022-11-29 9:47AM EST210.0033.5032.2033.00+2.70+8.77%21095.17%
GUSH221216P002150002022-11-15 10:20AM EST215.0029.0035.9037.100.00-51995.06%
GUSH221216P002200002022-11-29 9:55AM EST220.0041.3040.6041.80+4.80+13.15%201175100.02%
GUSH221216P002250002022-11-28 9:35AM EST225.0049.5044.7045.800.00-119899.10%
GUSH221216P002300002022-11-16 10:05AM EST230.0040.1048.9050.100.00-284698.73%
GUSH221216P002350002022-11-21 12:08PM EST235.0061.7053.5054.800.00-21101.26%
GUSH221216P002400002022-11-14 2:33PM EST240.0045.0057.8059.700.00-106102.70%
GUSH221216P002450002022-11-15 10:51AM EST245.0052.0062.0064.700.00-42103.47%
GUSH221216P002500002022-11-15 1:23PM EST250.0053.2066.9069.100.00-13104.15%
GUSH221216P002550002022-11-08 2:08PM EST255.0060.0072.4074.000.00--0111.40%
GUSH221216P002600002022-11-08 9:45AM EST260.0064.0077.0079.100.00--2114.06%
GUSH221216P002650002022-11-11 11:35AM EST265.0068.0081.7084.000.00--2115.72%