Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.492,75 -1.722,22 (-2,96%)
Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL240517C00090000 | 2024-05-09 11:43AM EDT | 90.00 | 28.50 | 29.70 | 30.60 | 0.00 | - | 2 | 10 | 100.39% |
| NAIL240517C00092000 | 2024-04-25 1:53PM EDT | 92.00 | 18.80 | 27.70 | 28.70 | 0.00 | - | - | 2 | 99.80% |
| NAIL240517C00095000 | 2024-05-06 11:27AM EDT | 95.00 | 26.32 | 24.80 | 25.80 | 0.00 | - | 1 | 1 | 98.05% |
| NAIL240517C00097000 | 2024-05-03 12:41PM EDT | 97.00 | 22.68 | 22.80 | 23.80 | 0.00 | - | 10 | 5 | 90.82% |
| NAIL240517C00098000 | 2024-05-03 10:09AM EDT | 98.00 | 26.23 | 22.00 | 22.80 | 0.00 | - | 5 | 0 | 93.36% |
| NAIL240517C00099000 | 2024-05-09 10:05AM EDT | 99.00 | 19.70 | 21.00 | 21.80 | 0.00 | - | 1 | 5 | 89.65% |
| NAIL240517C00100000 | 2024-05-09 10:23AM EDT | 100.00 | 20.40 | 20.10 | 20.90 | +1.40 | +7.37% | 1 | 39 | 90.92% |
| NAIL240517C00101000 | 2024-05-09 2:30PM EDT | 101.00 | 19.13 | 19.10 | 19.90 | 0.00 | - | 2 | 3 | 87.01% |
| NAIL240517C00102000 | 2024-05-10 3:43PM EDT | 102.00 | 18.80 | 18.10 | 19.00 | +9.75 | +107.73% | 5 | 6 | 85.25% |
| NAIL240517C00103000 | 2024-04-22 10:40AM EDT | 103.00 | 8.64 | 17.30 | 18.10 | 0.00 | - | 7 | 7 | 87.11% |
| NAIL240517C00104000 | 2024-05-10 3:14PM EDT | 104.00 | 16.58 | 16.30 | 17.00 | +3.28 | +24.66% | 1 | 3 | 81.15% |
| NAIL240517C00105000 | 2024-05-10 3:57PM EDT | 105.00 | 16.10 | 15.30 | 16.20 | +7.50 | +87.21% | 5 | 15 | 80.52% |
| NAIL240517C00106000 | 2024-05-09 10:10AM EDT | 106.00 | 13.60 | 14.60 | 15.30 | 0.00 | - | 10 | 13 | 82.42% |
| NAIL240517C00107000 | 2024-04-26 10:38AM EDT | 107.00 | 12.20 | 13.60 | 14.40 | 0.00 | - | 2 | 4 | 79.44% |
| NAIL240517C00108000 | 2024-05-03 1:56PM EDT | 108.00 | 13.60 | 12.70 | 13.60 | 0.00 | - | 5 | 8 | 78.91% |
| NAIL240517C00109000 | 2024-05-08 1:01PM EDT | 109.00 | 8.20 | 11.90 | 12.70 | 0.00 | - | 1 | 3 | 77.93% |
| NAIL240517C00110000 | 2024-05-10 3:13PM EDT | 110.00 | 11.20 | 11.20 | 11.90 | +0.90 | +8.74% | 1 | 40 | 78.71% |
| NAIL240517C00111000 | 2024-05-03 10:05AM EDT | 111.00 | 15.35 | 10.20 | 10.90 | 0.00 | - | 2 | 22 | 73.78% |
| NAIL240517C00112000 | 2024-05-10 11:56AM EDT | 112.00 | 10.00 | 9.50 | 10.30 | 0.00 | - | 1 | 22 | 75.71% |
| NAIL240517C00113000 | 2024-05-06 1:40PM EDT | 113.00 | 11.40 | 8.80 | 9.50 | 0.00 | - | 1 | 11 | 75.05% |
| NAIL240517C00114000 | 2024-05-03 9:56AM EDT | 114.00 | 15.00 | 8.20 | 8.80 | 0.00 | - | 1 | 12 | 75.71% |
| NAIL240517C00115000 | 2024-05-09 3:26PM EDT | 115.00 | 8.00 | 7.50 | 8.10 | 0.00 | - | 8 | 40 | 74.95% |
| NAIL240517C00116000 | 2024-05-10 3:54PM EDT | 116.00 | 7.27 | 6.80 | 7.30 | +2.07 | +39.81% | 1 | 19 | 72.93% |
| NAIL240517C00117000 | 2024-05-06 10:04AM EDT | 117.00 | 9.23 | 6.20 | 6.80 | 0.00 | - | 1 | 30 | 73.68% |
| NAIL240517C00118000 | 2024-05-10 3:54PM EDT | 118.00 | 6.04 | 5.50 | 6.10 | -0.26 | -4.13% | 3 | 18 | 71.56% |
| NAIL240517C00119000 | 2024-05-10 3:31PM EDT | 119.00 | 5.40 | 5.10 | 5.60 | +0.30 | +5.88% | 10 | 28 | 72.83% |
| NAIL240517C00120000 | 2024-05-10 3:57PM EDT | 120.00 | 4.88 | 4.50 | 5.10 | +0.08 | +1.67% | 29 | 128 | 72.02% |
| NAIL240517C00121000 | 2024-05-09 3:31PM EDT | 121.00 | 4.65 | 4.10 | 4.50 | 0.00 | - | 5 | 31 | 71.51% |
| NAIL240517C00122000 | 2024-05-09 12:00PM EDT | 122.00 | 3.90 | 3.50 | 4.00 | +0.10 | +2.63% | 4 | 21 | 69.73% |
| NAIL240517C00123000 | 2024-05-09 10:50AM EDT | 123.00 | 3.60 | 3.20 | 3.60 | 0.00 | - | 23 | 52 | 70.46% |
| NAIL240517C00124000 | 2024-05-10 11:30AM EDT | 124.00 | 3.30 | 2.70 | 3.20 | +0.50 | +17.86% | 5 | 17 | 69.17% |
| NAIL240517C00125000 | 2024-05-10 1:49PM EDT | 125.00 | 2.80 | 2.50 | 2.80 | -0.08 | -2.78% | 3 | 140 | 69.73% |
| NAIL240517C00126000 | 2024-05-09 9:30AM EDT | 126.00 | 2.67 | 2.15 | 2.45 | 0.00 | - | 1 | 57 | 68.99% |
| NAIL240517C00127000 | 2024-05-10 9:49AM EDT | 127.00 | 2.65 | 1.80 | 2.15 | +1.25 | +89.29% | 6 | 33 | 68.12% |
| NAIL240517C00128000 | 2024-05-09 10:41AM EDT | 128.00 | 2.00 | 1.60 | 1.90 | 0.00 | - | 1 | 66 | 68.53% |
| NAIL240517C00129000 | 2024-05-10 3:31PM EDT | 129.00 | 1.60 | 1.45 | 1.65 | +0.31 | +24.03% | 8 | 12 | 68.95% |
| NAIL240517C00130000 | 2024-05-10 3:54PM EDT | 130.00 | 1.55 | 1.25 | 1.45 | -0.20 | -11.43% | 3 | 94 | 68.95% |
| NAIL240517C00131000 | 2024-05-03 3:49PM EDT | 131.00 | 2.17 | 1.05 | 1.25 | 0.00 | - | 5 | 5 | 68.51% |
| NAIL240517C00132000 | 2024-05-07 10:41AM EDT | 132.00 | 1.95 | 0.85 | 1.10 | 0.00 | - | 10 | 29 | 68.07% |
| NAIL240517C00133000 | 2024-05-09 3:52PM EDT | 133.00 | 0.90 | 0.80 | 0.95 | -0.25 | -21.74% | 1 | 7 | 68.99% |
| NAIL240517C00134000 | 2024-05-03 9:57AM EDT | 134.00 | 4.21 | 0.65 | 0.85 | 0.00 | - | 3 | 14 | 68.95% |
| NAIL240517C00135000 | 2024-05-10 9:30AM EDT | 135.00 | 0.70 | 0.55 | 0.70 | -0.20 | -22.22% | 1 | 131 | 68.46% |
| NAIL240517C00136000 | 2024-05-03 9:54AM EDT | 136.00 | 3.40 | 0.50 | 0.65 | 0.00 | - | 11 | 12 | 69.82% |
| NAIL240517C00137000 | 2024-04-02 10:41AM EDT | 137.00 | 11.30 | 0.35 | 0.55 | 0.00 | - | 8 | 10 | 68.36% |
| NAIL240517C00138000 | 2024-05-10 2:36PM EDT | 138.00 | 0.45 | 0.35 | 0.50 | -0.65 | -59.09% | 1 | 40 | 70.17% |
| NAIL240517C00139000 | 2024-04-29 12:14PM EDT | 139.00 | 0.99 | 0.30 | 0.45 | 0.00 | - | 1 | 8 | 70.80% |
| NAIL240517C00140000 | 2024-05-10 2:34PM EDT | 140.00 | 0.35 | 0.25 | 0.35 | -0.10 | -22.22% | 2 | 110 | 69.92% |
| NAIL240517C00141000 | 2024-05-06 12:12PM EDT | 141.00 | 1.00 | 0.20 | 0.30 | 0.00 | - | 5 | 26 | 69.73% |
| NAIL240517C00142000 | 2024-05-06 1:51PM EDT | 142.00 | 0.80 | 0.20 | 0.30 | 0.00 | - | 1 | 11 | 72.17% |
| NAIL240517C00143000 | 2024-05-10 2:21PM EDT | 143.00 | 0.20 | 0.15 | 0.25 | -0.59 | -74.68% | 1 | 3 | 71.48% |
| NAIL240517C00144000 | 2024-05-03 10:20AM EDT | 144.00 | 1.30 | 0.15 | 0.20 | 0.00 | - | 1 | 5 | 71.88% |
| NAIL240517C00145000 | 2024-05-03 9:56AM EDT | 145.00 | 1.65 | 0.10 | 0.20 | 0.00 | - | 3 | 134 | 72.27% |
| NAIL240517C00146000 | 2024-04-29 10:12AM EDT | 146.00 | 0.55 | 0.10 | 0.15 | 0.00 | - | 1 | 8 | 72.07% |
| NAIL240517C00147000 | 2024-05-03 10:29AM EDT | 147.00 | 1.10 | 0.10 | 0.15 | 0.00 | - | 11 | 12 | 74.22% |
| NAIL240517C00148000 | 2024-04-22 1:21PM EDT | 148.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 73.63% |
| NAIL240517C00149000 | 2024-04-04 10:02AM EDT | 149.00 | 9.73 | 0.25 | 0.40 | 0.00 | - | 4 | 4 | 92.58% |
| NAIL240517C00150000 | 2024-05-07 3:34PM EDT | 150.00 | 0.21 | 0.05 | 0.10 | 0.00 | - | 2 | 33 | 74.41% |
| NAIL240517C00151000 | 2024-04-22 12:22PM EDT | 151.00 | 0.27 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 76.17% |
| NAIL240517C00152000 | 2024-05-06 9:36AM EDT | 152.00 | 0.24 | 0.05 | 0.10 | 0.00 | - | 25 | 33 | 78.13% |
| NAIL240517C00153000 | 2024-05-01 2:45PM EDT | 153.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 4 | 79.88% |
| NAIL240517C00154000 | 2024-05-01 2:50PM EDT | 154.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 77.34% |
| NAIL240517C00155000 | 2024-05-10 12:55PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 2 | 16 | 79.30% |
| NAIL240517C00157000 | 2024-04-09 10:56AM EDT | 157.00 | 4.47 | 0.05 | 0.10 | 0.00 | - | 2 | 2 | 87.11% |
| NAIL240517C00158000 | 2024-03-22 3:21PM EDT | 158.00 | 10.43 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 104.88% |
| NAIL240517C00159000 | 2024-05-01 2:46PM EDT | 159.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 85.94% |
| NAIL240517C00160000 | 2024-05-10 3:26PM EDT | 160.00 | 0.01 | 0.00 | 0.10 | -0.27 | -96.43% | 1 | 39 | 87.50% |
| NAIL240517C00161000 | 2024-05-09 1:02PM EDT | 161.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 56 | 89.06% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL240517P00090000 | 2024-05-08 10:30AM EDT | 90.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 2 | 89 | 106.84% |
| NAIL240517P00091000 | 2024-05-06 12:55PM EDT | 91.00 | 0.39 | 0.10 | 0.20 | 0.00 | - | 10 | 34 | 103.32% |
| NAIL240517P00092000 | 2024-05-06 1:09PM EDT | 92.00 | 0.25 | 0.10 | 0.20 | -0.19 | -43.18% | 2 | 54 | 99.80% |
| NAIL240517P00093000 | 2024-05-03 3:23PM EDT | 93.00 | 0.70 | 0.10 | 0.25 | 0.00 | - | 3 | 3 | 98.83% |
| NAIL240517P00094000 | 2024-05-07 2:36PM EDT | 94.00 | 0.43 | 0.15 | 0.25 | 0.00 | - | 1 | 22 | 97.66% |
| NAIL240517P00095000 | 2024-05-08 9:30AM EDT | 95.00 | 0.35 | 0.15 | 0.30 | -0.20 | -36.36% | 2 | 25 | 96.09% |
| NAIL240517P00096000 | 2024-04-24 2:09PM EDT | 96.00 | 3.64 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 94.34% |
| NAIL240517P00097000 | 2024-05-03 3:49PM EDT | 97.00 | 1.05 | 0.20 | 0.35 | 0.00 | - | 1 | 3 | 92.48% |
| NAIL240517P00098000 | 2024-05-08 12:21PM EDT | 98.00 | 0.86 | 0.25 | 0.40 | 0.00 | - | 1 | 11 | 91.89% |
| NAIL240517P00099000 | 2024-05-10 10:34AM EDT | 99.00 | 0.49 | 0.30 | 0.45 | -0.11 | -18.33% | 20 | 44 | 91.02% |
| NAIL240517P00100000 | 2024-05-10 3:01PM EDT | 100.00 | 0.50 | 0.35 | 0.45 | -0.20 | -28.57% | 3 | 48 | 88.48% |
| NAIL240517P00101000 | 2024-05-03 9:46AM EDT | 101.00 | 1.09 | 0.35 | 0.50 | 0.00 | - | 2 | 10 | 85.84% |
| NAIL240517P00102000 | 2024-05-08 10:38AM EDT | 102.00 | 1.20 | 0.45 | 0.60 | 0.00 | - | 1 | 5 | 86.33% |
| NAIL240517P00103000 | 2024-05-08 2:33PM EDT | 103.00 | 1.50 | 0.50 | 0.65 | 0.00 | - | 4 | 6 | 84.28% |
| NAIL240517P00104000 | 2024-05-07 12:59PM EDT | 104.00 | 1.30 | 0.60 | 0.75 | 0.00 | - | 20 | 31 | 83.84% |
| NAIL240517P00105000 | 2024-05-10 3:52PM EDT | 105.00 | 0.75 | 0.65 | 0.80 | -0.47 | -38.52% | 7 | 72 | 81.35% |
| NAIL240517P00106000 | 2024-05-10 2:35PM EDT | 106.00 | 1.02 | 0.75 | 0.95 | -1.48 | -59.20% | 1 | 7 | 80.96% |
| NAIL240517P00107000 | 2024-04-24 12:39PM EDT | 107.00 | 8.28 | 0.85 | 1.05 | 0.00 | - | 4 | 3 | 79.44% |
| NAIL240517P00108000 | 2024-05-10 10:34AM EDT | 108.00 | 1.46 | 1.00 | 1.20 | -0.49 | -25.13% | 20 | 30 | 78.91% |
| NAIL240517P00109000 | 2024-05-08 11:37AM EDT | 109.00 | 3.00 | 1.10 | 1.35 | 0.00 | - | 20 | 23 | 77.32% |
| NAIL240517P00110000 | 2024-05-10 3:51PM EDT | 110.00 | 1.40 | 1.25 | 1.50 | -0.60 | -30.00% | 4 | 38 | 75.98% |
| NAIL240517P00111000 | 2024-05-10 10:53AM EDT | 111.00 | 2.05 | 1.50 | 1.70 | -0.38 | -15.64% | 1 | 2 | 75.85% |
| NAIL240517P00112000 | 2024-05-10 3:53PM EDT | 112.00 | 1.85 | 1.70 | 1.95 | -1.25 | -40.32% | 3 | 17 | 75.22% |
| NAIL240517P00113000 | 2024-05-08 10:59AM EDT | 113.00 | 4.50 | 1.95 | 2.20 | 0.00 | - | 1 | 17 | 74.61% |
| NAIL240517P00114000 | 2024-05-10 2:48PM EDT | 114.00 | 2.60 | 2.15 | 2.50 | -0.70 | -21.21% | 2 | 4 | 73.51% |
| NAIL240517P00115000 | 2024-05-09 12:56PM EDT | 115.00 | 3.84 | 2.45 | 2.80 | 0.00 | - | 3 | 20 | 72.85% |
| NAIL240517P00116000 | 2024-05-09 1:25PM EDT | 116.00 | 4.20 | 2.80 | 3.10 | 0.00 | - | 4 | 17 | 72.12% |
| NAIL240517P00117000 | 2024-05-08 11:18AM EDT | 117.00 | 6.50 | 3.10 | 3.60 | 0.00 | - | 1 | 2 | 72.10% |
| NAIL240517P00118000 | 2024-05-10 10:58AM EDT | 118.00 | 4.50 | 3.50 | 4.00 | -0.60 | -11.76% | 1 | 34 | 71.58% |
| NAIL240517P00119000 | 2024-05-03 1:11PM EDT | 119.00 | 7.33 | 3.90 | 4.40 | 0.00 | - | 1 | 7 | 70.53% |
| NAIL240517P00120000 | 2024-05-10 11:07AM EDT | 120.00 | 5.10 | 4.40 | 4.90 | -0.41 | -7.44% | 4 | 63 | 70.53% |
| NAIL240517P00121000 | 2024-04-25 1:04PM EDT | 121.00 | 17.30 | 4.90 | 5.40 | 0.00 | - | - | 1 | 70.02% |
| NAIL240517P00122000 | 2024-05-08 2:26PM EDT | 122.00 | 9.50 | 5.50 | 6.00 | 0.00 | - | 1 | 25 | 70.48% |
| NAIL240517P00123000 | 2024-05-08 9:57AM EDT | 123.00 | 9.10 | 5.90 | 6.60 | 0.00 | - | 1 | 27 | 68.95% |
| NAIL240517P00125000 | 2024-05-03 10:27AM EDT | 125.00 | 9.67 | 7.20 | 7.90 | 0.00 | - | 3 | 68 | 68.92% |
| NAIL240517P00126000 | 2024-04-02 11:50AM EDT | 126.00 | 10.80 | 15.30 | 17.70 | 0.00 | - | - | 1 | 196.53% |
| NAIL240517P00127000 | 2024-03-28 2:55PM EDT | 127.00 | 5.40 | 17.30 | 18.00 | 0.00 | - | 2 | 3 | 204.40% |
| NAIL240517P00129000 | 2024-04-17 10:01AM EDT | 129.00 | 24.51 | 10.10 | 10.80 | 0.00 | - | - | 1 | 67.99% |
| NAIL240517P00130000 | 2024-05-10 3:39PM EDT | 130.00 | 11.42 | 10.90 | 11.60 | -2.91 | -20.31% | 1 | 8 | 67.92% |
| NAIL240517P00131000 | 2024-05-10 10:14AM EDT | 131.00 | 12.70 | 11.70 | 12.50 | -0.20 | -1.55% | 1 | 4 | 68.51% |
| NAIL240517P00135000 | 2024-04-10 9:32AM EDT | 135.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NAIL240517P00138000 | 2024-04-05 9:46AM EDT | 138.00 | 17.00 | 21.50 | 22.70 | 0.00 | - | 5 | 7 | 152.64% |
| NAIL240517P00139000 | 2024-04-01 1:16PM EDT | 139.00 | 11.50 | 26.00 | 27.40 | 0.00 | - | 6 | 3 | 216.50% |
| NAIL240517P00140000 | 2024-04-02 9:48AM EDT | 140.00 | 18.75 | 32.50 | 34.10 | 0.00 | - | 6 | 7 | 307.69% |
| NAIL240517P00143000 | 2024-04-02 9:48AM EDT | 143.00 | 20.60 | 32.80 | 37.00 | 0.00 | - | 1 | 0 | 298.83% |
| NAIL240517P00144000 | 2024-05-08 11:00AM EDT | 144.00 | 29.80 | 23.60 | 24.60 | 0.00 | - | 1 | 1 | 70.12% |
| NAIL240517P00145000 | 2024-04-10 1:48PM EDT | 145.00 | 31.01 | 24.50 | 25.60 | 0.00 | - | 1 | 21 | 67.58% |
| NAIL240517P00146000 | 2024-03-21 10:59AM EDT | 146.00 | 14.90 | 42.30 | 46.70 | 0.00 | - | - | 1 | 411.48% |
| NAIL240517P00148000 | 2024-04-01 10:08AM EDT | 148.00 | 14.50 | 42.80 | 43.70 | 0.00 | - | - | 4 | 370.04% |
| NAIL240517P00149000 | 2024-04-02 10:50AM EDT | 149.00 | 25.00 | 42.10 | 43.40 | 0.00 | - | 1 | 1 | 350.90% |
| NAIL240517P00150000 | 2024-04-16 11:32AM EDT | 150.00 | 44.25 | 29.50 | 30.50 | 0.00 | - | - | 2 | 70.31% |
| NAIL240517P00151000 | 2024-04-01 10:08AM EDT | 151.00 | 16.10 | 45.70 | 46.80 | 0.00 | - | - | 4 | 381.40% |
| NAIL240517P00153000 | 2024-04-10 2:33PM EDT | 153.00 | 39.35 | 32.50 | 33.50 | 0.00 | - | 1 | 1 | 75.78% |
© 2024 Yahoo. Tutti i diritti riservati.