Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.864,90 -1.310,96 (-2,18%)
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 | 21.20 | 22.30 | 0.00 | - | 1 | 11 | 202.15% |
| GUSH240517C00027000 | 2024-04-10 10:03AM EDT | 27.00 | 16.40 | 14.00 | 16.00 | 0.00 | - | 2 | 0 | 95.31% |
| GUSH240517C00028000 | 2024-04-19 12:47PM EDT | 28.00 | 12.02 | 13.70 | 14.20 | 0.00 | - | 20 | 20 | 76.17% |
| GUSH240517C00029000 | 2024-04-19 12:37PM EDT | 29.00 | 10.71 | 12.00 | 14.00 | 0.00 | - | 10 | 10 | 81.64% |
| GUSH240517C00030000 | 2024-04-19 10:26AM EDT | 30.00 | 10.32 | 11.80 | 13.00 | 0.00 | - | 10 | 16 | 111.72% |
| GUSH240517C00031000 | 2024-04-08 9:39AM EDT | 31.00 | 13.51 | 10.40 | 11.20 | 0.00 | - | 12 | 42 | 89.55% |
| GUSH240517C00032000 | 2024-04-19 11:51AM EDT | 32.00 | 8.12 | 9.30 | 10.80 | 0.00 | - | 254 | 284 | 68.95% |
| GUSH240517C00033000 | 2024-04-19 12:45PM EDT | 33.00 | 7.02 | 8.70 | 10.00 | 0.00 | - | 80 | 104 | 83.98% |
| GUSH240517C00034000 | 2024-04-19 11:54AM EDT | 34.00 | 6.36 | 7.00 | 8.90 | 0.00 | - | 100 | 118 | 101.17% |
| GUSH240517C00035000 | 2024-04-23 9:45AM EDT | 35.00 | 5.50 | 6.90 | 7.20 | 0.00 | - | 3 | 59 | 60.16% |
| GUSH240517C00036000 | 2024-04-19 12:57PM EDT | 36.00 | 4.70 | 6.00 | 6.30 | 0.00 | - | 38 | 48 | 50.20% |
| GUSH240517C00037000 | 2024-04-23 3:29PM EDT | 37.00 | 4.80 | 5.10 | 5.30 | 0.00 | - | 7 | 1,821 | 50.78% |
| GUSH240517C00038000 | 2024-04-26 9:51AM EDT | 38.00 | 3.80 | 4.20 | 4.50 | -0.72 | -15.93% | 2 | 110 | 50.88% |
| GUSH240517C00039000 | 2024-04-25 3:40PM EDT | 39.00 | 3.75 | 3.50 | 3.70 | 0.00 | - | 6 | 1,770 | 48.93% |
| GUSH240517C00040000 | 2024-04-26 3:41PM EDT | 40.00 | 2.85 | 2.75 | 2.95 | +0.28 | +10.89% | 25 | 195 | 46.78% |
| GUSH240517C00041000 | 2024-04-26 3:08PM EDT | 41.00 | 2.25 | 2.20 | 2.30 | -0.20 | -8.16% | 31 | 232 | 45.46% |
| GUSH240517C00042000 | 2024-04-26 2:06PM EDT | 42.00 | 1.60 | 1.65 | 1.80 | -0.20 | -11.11% | 20 | 420 | 45.85% |
| GUSH240517C00043000 | 2024-04-26 3:41PM EDT | 43.00 | 1.30 | 1.25 | 1.35 | -0.15 | -10.34% | 17 | 457 | 45.31% |
| GUSH240517C00044000 | 2024-04-26 3:10PM EDT | 44.00 | 0.95 | 0.90 | 1.00 | -0.10 | -9.52% | 14 | 745 | 45.22% |
| GUSH240517C00045000 | 2024-04-26 3:00PM EDT | 45.00 | 0.60 | 0.65 | 0.75 | -0.23 | -27.71% | 37 | 670 | 45.90% |
| GUSH240517C00050000 | 2024-04-26 3:08PM EDT | 50.00 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 57 | 303 | 48.44% |
| GUSH240517C00055000 | 2024-04-26 9:33AM EDT | 55.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 440 | 59.38% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240517P00025000 | 2024-04-04 2:13PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 148.63% |
| GUSH240517P00026000 | 2024-03-21 9:51AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 139.26% |
| GUSH240517P00027000 | 2024-03-21 9:33AM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 130.27% |
| 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 | 112.89% |
| GUSH240517P00030000 | 2024-04-22 9:59AM EDT | 30.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 7 | 90.04% |
| GUSH240517P00031000 | 2024-04-24 9:59AM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 101 | 102 | 96.48% |
| GUSH240517P00032000 | 2024-04-22 12:42PM EDT | 32.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 202 | 332 | 52.34% |
| GUSH240517P00033000 | 2024-04-23 1:22PM EDT | 33.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 205 | 821 | 80.76% |
| GUSH240517P00034000 | 2024-04-26 1:08PM EDT | 34.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 100 | 9 | 50.20% |
| GUSH240517P00035000 | 2024-04-26 12:53PM EDT | 35.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 5 | 69 | 51.37% |
| GUSH240517P00036000 | 2024-04-25 10:07AM EDT | 36.00 | 0.32 | 0.10 | 0.20 | 0.00 | - | 1 | 51 | 48.44% |
| GUSH240517P00037000 | 2024-04-26 1:07PM EDT | 37.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 5 | 106 | 44.43% |
| GUSH240517P00038000 | 2024-04-26 1:59PM EDT | 38.00 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 12 | 51 | 44.04% |
| GUSH240517P00039000 | 2024-04-26 2:11PM EDT | 39.00 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 55 | 1,062 | 43.16% |
| GUSH240517P00040000 | 2024-04-26 3:55PM EDT | 40.00 | 0.85 | 0.85 | 0.90 | -0.65 | -43.33% | 7 | 206 | 43.12% |
| GUSH240517P00041000 | 2024-04-26 9:56AM EDT | 41.00 | 1.70 | 1.20 | 1.30 | +0.35 | +25.93% | 9 | 74 | 43.41% |
| GUSH240517P00042000 | 2024-04-25 3:28PM EDT | 42.00 | 1.80 | 1.70 | 1.80 | 0.00 | - | 107 | 506 | 43.85% |
| GUSH240517P00043000 | 2024-04-22 12:48PM EDT | 43.00 | 2.35 | 2.25 | 2.35 | -1.05 | -30.88% | 1 | 132 | 43.26% |
| GUSH240517P00044000 | 2024-04-23 9:45AM EDT | 44.00 | 4.50 | 2.90 | 3.10 | 0.00 | - | 16 | 26 | 45.75% |
| GUSH240517P00045000 | 2024-04-16 9:31AM EDT | 45.00 | 5.00 | 3.60 | 3.80 | 0.00 | - | 4 | 23 | 45.02% |
| GUSH240517P00050000 | 2024-04-25 9:56AM EDT | 50.00 | 9.40 | 8.00 | 8.30 | 0.00 | - | 6 | 8 | 53.03% |
| GUSH240517P00055000 | 2024-04-26 10:25AM EDT | 55.00 | 13.90 | 12.90 | 14.00 | +0.72 | +5.46% | 3 | 0 | 82.62% |
© 2024 Yahoo. Tutti i diritti riservati.