Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.627,69 +47,16 (+0,08%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL240719C00080000 | 2024-05-23 2:58PM EDT | 80.00 | 26.00 | 24.10 | 24.90 | 0.00 | - | - | 2 | 87.70% |
| NAIL240719C00085000 | 2024-05-23 3:25PM EDT | 85.00 | 21.90 | 20.20 | 21.00 | 0.00 | - | - | 2 | 85.52% |
| NAIL240719C00090000 | 2024-06-10 1:16PM EDT | 90.00 | 14.10 | 16.60 | 17.30 | 0.00 | - | 1 | 1 | 82.79% |
| NAIL240719C00095000 | 2024-06-14 9:39AM EDT | 95.00 | 11.00 | 13.40 | 14.10 | -5.10 | -31.68% | 151 | 261 | 81.08% |
| NAIL240719C00096000 | 2024-06-12 9:45AM EDT | 96.00 | 19.10 | 12.90 | 13.50 | 0.00 | - | 2 | 3 | 81.12% |
| NAIL240719C00097000 | 2024-06-14 10:37AM EDT | 97.00 | 9.31 | 12.20 | 12.80 | +0.41 | +4.61% | 2 | 12 | 79.76% |
| NAIL240719C00098000 | 2024-06-11 12:38PM EDT | 98.00 | 8.20 | 11.60 | 12.20 | 0.00 | - | 1 | 1 | 79.14% |
| NAIL240719C00099000 | 2024-06-12 3:01PM EDT | 99.00 | 9.40 | 11.20 | 11.70 | -4.90 | -34.27% | 1 | 3 | 79.61% |
| NAIL240719C00100000 | 2024-06-14 10:38AM EDT | 100.00 | 8.10 | 10.50 | 11.10 | -4.90 | -37.69% | 1 | 56 | 78.33% |
| NAIL240719C00101000 | 2024-06-14 10:37AM EDT | 101.00 | 7.43 | 10.00 | 10.70 | -8.87 | -54.42% | 1 | 8 | 78.54% |
| NAIL240719C00102000 | 2024-06-14 2:04PM EDT | 102.00 | 9.90 | 9.50 | 10.20 | -6.40 | -39.26% | 10 | 5 | 78.22% |
| NAIL240719C00103000 | 2024-06-14 11:07AM EDT | 103.00 | 7.90 | 9.00 | 9.60 | -1.87 | -19.14% | 4 | 5 | 77.39% |
| NAIL240719C00104000 | 2024-06-13 2:53PM EDT | 104.00 | 10.20 | 8.60 | 9.10 | 0.00 | - | 6 | 3 | 77.22% |
| NAIL240719C00105000 | 2024-06-14 10:38AM EDT | 105.00 | 6.10 | 8.10 | 8.60 | -4.00 | -39.60% | 1 | 25 | 76.53% |
| NAIL240719C00106000 | 2024-06-12 10:33AM EDT | 106.00 | 13.60 | 7.70 | 8.30 | 0.00 | - | 1 | 3 | 76.90% |
| NAIL240719C00107000 | 2024-06-07 11:26AM EDT | 107.00 | 5.00 | 7.30 | 7.80 | 0.00 | - | 1 | 2 | 76.37% |
| NAIL240719C00108000 | 2024-06-12 9:46AM EDT | 108.00 | 11.90 | 6.90 | 7.40 | 0.00 | - | 2 | 1 | 76.10% |
| NAIL240719C00109000 | 2024-06-14 12:09PM EDT | 109.00 | 5.80 | 6.50 | 7.00 | -4.70 | -44.76% | 2 | 16 | 75.72% |
| NAIL240719C00110000 | 2024-06-14 11:04AM EDT | 110.00 | 6.20 | 6.10 | 6.60 | -0.72 | -10.40% | 3 | 96 | 75.22% |
| NAIL240719C00111000 | 2024-06-14 1:42PM EDT | 111.00 | 5.90 | 5.80 | 6.30 | -0.40 | -6.35% | 11 | 23 | 75.42% |
| NAIL240719C00112000 | 2024-06-13 10:10AM EDT | 112.00 | 5.98 | 5.50 | 5.90 | 0.00 | - | 1 | 7 | 75.07% |
| NAIL240719C00113000 | 2024-06-12 10:36AM EDT | 113.00 | 10.00 | 5.20 | 5.60 | 0.00 | - | 1 | 3 | 75.05% |
| NAIL240719C00114000 | 2024-06-12 12:12PM EDT | 114.00 | 7.86 | 4.90 | 5.30 | 0.00 | - | 14 | 14 | 74.90% |
| NAIL240719C00115000 | 2024-06-12 3:31PM EDT | 115.00 | 4.12 | 4.60 | 5.00 | -1.36 | -24.82% | 5 | 20 | 74.63% |
| NAIL240719C00116000 | 2024-06-12 1:42PM EDT | 116.00 | 6.65 | 4.30 | 4.70 | 0.00 | - | - | 11 | 74.27% |
| NAIL240719C00117000 | 2024-06-07 12:47PM EDT | 117.00 | 2.67 | 4.10 | 4.50 | 0.00 | - | 2 | 3 | 74.66% |
| NAIL240719C00118000 | 2024-06-11 9:32AM EDT | 118.00 | 2.65 | 3.80 | 4.20 | 0.00 | - | 1 | 2 | 74.06% |
| NAIL240719C00120000 | 2024-06-14 2:37PM EDT | 120.00 | 3.60 | 3.40 | 3.80 | -0.17 | -4.51% | 1 | 38 | 74.37% |
| NAIL240719C00122000 | 2024-06-12 9:31AM EDT | 122.00 | 4.00 | 3.00 | 3.50 | 0.00 | - | - | 2 | 74.78% |
| NAIL240719C00123000 | 2024-06-07 12:47PM EDT | 123.00 | 1.77 | 2.80 | 3.20 | 0.00 | - | 25 | 22 | 74.10% |
| NAIL240719C00124000 | 2024-06-03 9:37AM EDT | 124.00 | 4.82 | 2.65 | 3.00 | 0.00 | - | 5 | 6 | 74.07% |
| NAIL240719C00125000 | 2024-06-12 3:30PM EDT | 125.00 | 2.00 | 2.50 | 2.85 | -1.00 | -33.33% | 2 | 39 | 74.22% |
| NAIL240719C00126000 | 2024-06-11 3:33PM EDT | 126.00 | 1.25 | 2.35 | 2.75 | 0.00 | - | 1 | 6 | 74.54% |
| NAIL240719C00127000 | 2024-05-24 12:52PM EDT | 127.00 | 3.90 | 2.20 | 2.60 | 0.00 | - | 1 | 0 | 74.51% |
| NAIL240719C00128000 | 2024-06-13 11:45AM EDT | 128.00 | 2.30 | 2.10 | 2.45 | 0.00 | - | 1 | 12 | 74.68% |
| NAIL240719C00129000 | 2024-06-07 12:47PM EDT | 129.00 | 1.17 | 1.95 | 2.25 | 0.00 | - | 2 | 1 | 74.17% |
| NAIL240719C00130000 | 2024-06-14 10:07AM EDT | 130.00 | 1.30 | 1.85 | 2.10 | -0.80 | -38.10% | 4 | 55 | 74.17% |
| NAIL240719C00131000 | 2024-06-12 9:33AM EDT | 131.00 | 2.00 | 1.70 | 2.00 | 0.00 | - | 1 | 0 | 74.07% |
| NAIL240719C00132000 | 2024-05-22 10:06AM EDT | 132.00 | 3.60 | 1.60 | 1.85 | 0.00 | - | - | 2 | 73.90% |
| NAIL240719C00135000 | 2024-06-14 1:27PM EDT | 135.00 | 1.40 | 1.30 | 1.55 | +0.70 | +100.00% | 1 | 3 | 73.83% |
| NAIL240719C00140000 | 2024-06-12 10:16AM EDT | 140.00 | 0.80 | 1.00 | 1.15 | -1.02 | -56.04% | 1 | 8 | 74.56% |
| NAIL240719C00145000 | 2024-05-28 10:05AM EDT | 145.00 | 0.50 | 0.70 | 0.85 | -0.85 | -62.96% | 10 | 1 | 74.49% |
| NAIL240719C00150000 | 2024-06-03 11:51AM EDT | 150.00 | 1.15 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 74.95% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL240719P00060000 | 2024-06-13 2:43PM EDT | 60.00 | 0.35 | 0.45 | 0.60 | 0.00 | - | 5 | 78 | 104.30% |
| NAIL240719P00065000 | 2024-06-12 1:27PM EDT | 65.00 | 0.82 | 0.65 | 0.85 | +0.32 | +64.00% | 5 | 42 | 98.24% |
| NAIL240719P00070000 | 2024-06-14 12:26PM EDT | 70.00 | 1.20 | 1.05 | 1.25 | +0.60 | +100.00% | 5 | 25 | 94.56% |
| NAIL240719P00075000 | 2024-06-14 1:17PM EDT | 75.00 | 1.65 | 1.55 | 1.85 | +0.35 | +26.92% | 32 | 49 | 90.89% |
| NAIL240719P00080000 | 2024-06-14 12:14PM EDT | 80.00 | 2.53 | 2.25 | 2.60 | +0.85 | +50.60% | 29 | 44 | 87.11% |
| NAIL240719P00081000 | 2024-06-14 10:19AM EDT | 81.00 | 2.60 | 2.50 | 2.80 | +0.83 | +46.89% | 1 | 9 | 87.06% |
| NAIL240719P00082000 | 2024-06-12 2:28PM EDT | 82.00 | 1.78 | 2.65 | 3.00 | 0.00 | - | 2 | 6 | 86.21% |
| NAIL240719P00083000 | 2024-05-28 2:25PM EDT | 83.00 | 3.40 | 2.90 | 3.20 | 0.00 | - | 2 | 2 | 85.86% |
| NAIL240719P00084000 | 2024-06-12 3:51PM EDT | 84.00 | 2.25 | 3.10 | 3.50 | 0.00 | - | 1 | 4 | 85.67% |
| NAIL240719P00085000 | 2024-06-14 3:38PM EDT | 85.00 | 3.50 | 3.30 | 3.70 | +1.25 | +55.56% | 12 | 36 | 84.77% |
| NAIL240719P00086000 | 2024-06-11 10:41AM EDT | 86.00 | 4.95 | 3.60 | 4.00 | 0.00 | - | 1 | 2 | 84.81% |
| NAIL240719P00087000 | 2024-06-12 9:33AM EDT | 87.00 | 2.85 | 3.80 | 4.20 | 0.00 | - | - | 6 | 83.68% |
| NAIL240719P00088000 | 2024-06-11 12:23PM EDT | 88.00 | 5.11 | 4.10 | 4.50 | -0.59 | -10.35% | 1 | 25 | 83.46% |
| NAIL240719P00089000 | 2024-06-14 9:57AM EDT | 89.00 | 4.40 | 4.40 | 4.80 | +1.16 | +35.80% | 1 | 11 | 83.11% |
| NAIL240719P00090000 | 2024-06-13 10:11AM EDT | 90.00 | 4.90 | 4.70 | 5.10 | +1.00 | +25.64% | 8 | 72 | 82.59% |
| NAIL240719P00091000 | 2024-06-12 2:11PM EDT | 91.00 | 3.67 | 4.90 | 5.30 | 0.00 | - | 1 | 4 | 81.04% |
| NAIL240719P00092000 | 2024-06-12 11:39AM EDT | 92.00 | 3.47 | 5.30 | 5.80 | 0.00 | - | 10 | 17 | 81.69% |
| NAIL240719P00093000 | 2024-06-11 1:46PM EDT | 93.00 | 7.57 | 5.60 | 6.10 | 0.00 | - | 2 | 2 | 80.82% |
| NAIL240719P00094000 | 2024-05-31 9:44AM EDT | 94.00 | 5.40 | 5.90 | 6.50 | 0.00 | - | 2 | 2 | 80.29% |
| NAIL240719P00095000 | 2024-06-12 2:56PM EDT | 95.00 | 5.00 | 6.40 | 6.90 | 0.00 | - | 27 | 64 | 80.48% |
| NAIL240719P00096000 | 2024-06-11 1:46PM EDT | 96.00 | 9.02 | 6.80 | 7.30 | 0.00 | - | 2 | 5 | 80.10% |
| NAIL240719P00097000 | 2024-06-14 9:57AM EDT | 97.00 | 7.40 | 7.10 | 7.60 | +1.80 | +32.14% | 1 | 7 | 78.77% |
| NAIL240719P00098000 | 2024-06-13 11:16AM EDT | 98.00 | 9.31 | 7.60 | 8.10 | +1.87 | +25.13% | 1 | 4 | 78.98% |
| NAIL240719P00099000 | 2024-06-12 11:20AM EDT | 99.00 | 5.41 | 8.00 | 8.60 | 0.00 | - | 4 | 7 | 78.64% |
| NAIL240719P00100000 | 2024-06-14 10:22AM EDT | 100.00 | 9.85 | 8.40 | 9.00 | +2.60 | +35.86% | 5 | 12 | 77.77% |
| NAIL240719P00101000 | 2024-05-29 1:01PM EDT | 101.00 | 11.30 | 9.00 | 9.50 | 0.00 | - | 2 | 3 | 77.99% |
| NAIL240719P00102000 | 2024-06-06 2:02PM EDT | 102.00 | 9.54 | 9.40 | 10.00 | 0.00 | - | - | 1 | 77.27% |
| NAIL240719P00103000 | 2024-06-14 10:30AM EDT | 103.00 | 12.00 | 9.90 | 10.50 | +2.40 | +25.00% | 1 | 2 | 76.83% |
| NAIL240719P00104000 | 2024-06-11 3:14PM EDT | 104.00 | 13.20 | 10.50 | 11.00 | 0.00 | - | 1 | 8 | 76.67% |
| NAIL240719P00105000 | 2024-06-14 10:45AM EDT | 105.00 | 13.30 | 11.00 | 11.60 | -0.90 | -6.34% | 1 | 80 | 76.38% |
| NAIL240719P00106000 | 2024-06-14 10:59AM EDT | 106.00 | 13.16 | 11.60 | 12.00 | +3.34 | +34.01% | 2 | 3 | 75.56% |
| NAIL240719P00107000 | 2024-05-28 1:46PM EDT | 107.00 | 12.30 | 12.10 | 12.70 | 0.00 | - | 2 | 3 | 75.42% |
| NAIL240719P00108000 | 2024-06-05 10:59AM EDT | 108.00 | 13.32 | 12.80 | 13.30 | 0.00 | - | 1 | 2 | 75.56% |
| NAIL240719P00109000 | 2024-06-12 10:35AM EDT | 109.00 | 8.70 | 13.30 | 14.00 | 0.00 | - | 1 | 1 | 75.17% |
| NAIL240719P00110000 | 2024-06-13 9:38AM EDT | 110.00 | 12.37 | 13.90 | 14.50 | 0.00 | - | 1 | 5 | 74.26% |
| NAIL240719P00112000 | 2024-05-20 9:38AM EDT | 112.00 | 9.20 | 15.30 | 15.90 | 0.00 | - | - | 1 | 74.51% |
| NAIL240719P00113000 | 2024-06-12 10:35AM EDT | 113.00 | 10.65 | 15.90 | 16.60 | 0.00 | - | 1 | 2 | 74.05% |
| NAIL240719P00114000 | 2024-05-20 9:38AM EDT | 114.00 | 10.20 | 16.60 | 17.20 | 0.00 | - | - | 1 | 73.46% |
| NAIL240719P00115000 | 2024-06-11 10:26AM EDT | 115.00 | 21.53 | 17.30 | 17.90 | 0.00 | - | 3 | 1 | 73.18% |
| NAIL240719P00116000 | 2024-05-20 9:38AM EDT | 116.00 | 11.00 | 18.00 | 18.60 | 0.00 | - | - | 1 | 72.78% |
| NAIL240719P00117000 | 2024-05-29 1:01PM EDT | 117.00 | 21.90 | 18.70 | 19.50 | 0.00 | - | 2 | 3 | 73.16% |
| NAIL240719P00118000 | 2024-05-20 9:38AM EDT | 118.00 | 12.00 | 19.50 | 20.20 | 0.00 | - | - | 1 | 72.97% |
| NAIL240719P00120000 | 2024-05-23 1:44PM EDT | 120.00 | 21.28 | 21.00 | 21.70 | 0.00 | - | 17 | 21 | 72.29% |
| NAIL240719P00121000 | 2024-06-07 11:16AM EDT | 121.00 | 25.93 | 21.80 | 22.70 | 0.00 | - | 5 | 5 | 73.22% |
| NAIL240719P00123000 | 2024-06-07 11:16AM EDT | 123.00 | 27.63 | 23.40 | 24.30 | 0.00 | - | 5 | 7 | 72.90% |
| NAIL240719P00126000 | 2024-06-13 3:06PM EDT | 126.00 | 23.10 | 25.90 | 26.80 | 0.00 | - | 2 | 2 | 72.68% |
| NAIL240719P00130000 | 2024-06-12 2:52PM EDT | 130.00 | 26.35 | 29.40 | 30.30 | 0.00 | - | - | 2 | 73.00% |
© 2024 Yahoo. Tutti i diritti riservati.