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
61.784,16 +210,13 (+0,34%)
Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL240920C00080000 | 2024-06-14 2:54PM EDT | 80.00 | 28.72 | 28.70 | 29.50 | -4.53 | -13.62% | 3 | 23 | 84.44% |
| NAIL240920C00082000 | 2024-03-05 11:32AM EDT | 82.00 | 54.10 | 57.30 | 58.50 | 0.00 | - | 5 | 5 | 269.58% |
| NAIL240920C00083000 | 2024-04-11 1:15PM EDT | 83.00 | 45.64 | 42.60 | 44.10 | 0.00 | - | 2 | 2 | 179.21% |
| NAIL240920C00085000 | 2024-06-13 3:46PM EDT | 85.00 | 28.80 | 25.20 | 26.10 | 0.00 | - | 1 | 7 | 81.97% |
| NAIL240920C00087000 | 2024-06-14 2:50PM EDT | 87.00 | 24.60 | 24.00 | 24.80 | -22.27 | -47.51% | 3 | 1 | 81.41% |
| NAIL240920C00090000 | 2024-06-12 10:19AM EDT | 90.00 | 28.70 | 22.20 | 23.30 | 0.00 | - | 1 | 7 | 81.42% |
| NAIL240920C00095000 | 2024-06-12 9:30AM EDT | 95.00 | 22.00 | 19.50 | 20.30 | 0.00 | - | 5 | 6 | 79.86% |
| NAIL240920C00096000 | 2024-06-14 10:57AM EDT | 96.00 | 17.22 | 19.20 | 19.80 | +2.49 | +16.90% | 1 | 5 | 80.27% |
| NAIL240920C00099000 | 2024-05-30 12:03PM EDT | 99.00 | 20.15 | 17.40 | 18.40 | 0.00 | - | 2 | 2 | 79.19% |
| NAIL240920C00100000 | 2024-06-14 3:53PM EDT | 100.00 | 17.20 | 17.10 | 17.80 | -5.80 | -25.22% | 20 | 23 | 79.16% |
| NAIL240920C00101000 | 2024-06-12 10:18AM EDT | 101.00 | 22.20 | 16.50 | 17.50 | 0.00 | - | 1 | 7 | 79.08% |
| NAIL240920C00102000 | 2024-05-23 2:12PM EDT | 102.00 | 17.55 | 16.00 | 17.00 | 0.00 | - | 3 | 4 | 78.71% |
| NAIL240920C00103000 | 2024-06-07 9:34AM EDT | 103.00 | 11.83 | 15.60 | 16.70 | 0.00 | - | 1 | 2 | 79.02% |
| NAIL240920C00104000 | 2024-06-13 1:15PM EDT | 104.00 | 16.32 | 15.20 | 16.30 | 0.00 | - | 1 | 1 | 79.05% |
| NAIL240920C00105000 | 2024-06-12 9:55AM EDT | 105.00 | 15.00 | 14.90 | 15.60 | -4.26 | -22.12% | 2 | 41 | 78.55% |
| NAIL240920C00106000 | 2024-05-22 10:31AM EDT | 106.00 | 19.50 | 14.30 | 15.40 | 0.00 | - | 1 | 2 | 78.49% |
| NAIL240920C00107000 | 2024-04-17 2:37PM EDT | 107.00 | 21.10 | 25.90 | 27.40 | 0.00 | - | 1 | 2 | 137.41% |
| NAIL240920C00108000 | 2024-04-19 3:01PM EDT | 108.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NAIL240920C00109000 | 2024-06-12 3:01PM EDT | 109.00 | 15.65 | 13.10 | 14.20 | 0.00 | - | - | 1 | 78.06% |
| NAIL240920C00110000 | 2024-06-13 9:55AM EDT | 110.00 | 13.00 | 12.90 | 13.70 | 0.00 | - | 1 | 24 | 78.08% |
| NAIL240920C00112000 | 2024-05-22 1:14PM EDT | 112.00 | 17.00 | 12.00 | 13.00 | 0.00 | - | 1 | 16 | 77.51% |
| NAIL240920C00113000 | 2024-04-01 10:14AM EDT | 113.00 | 47.20 | 16.50 | 17.50 | 0.00 | - | 2 | 2 | 100.43% |
| NAIL240920C00114000 | 2024-03-08 10:43AM EDT | 114.00 | 38.65 | 38.20 | 39.60 | 0.00 | - | 9 | 6 | 210.00% |
| NAIL240920C00115000 | 2024-06-14 10:25AM EDT | 115.00 | 9.70 | 11.00 | 11.80 | -4.68 | -32.55% | 1 | 24 | 76.86% |
| NAIL240920C00117000 | 2024-06-12 1:53PM EDT | 117.00 | 12.60 | 10.30 | 11.10 | 0.00 | - | 2 | 2 | 76.39% |
| NAIL240920C00118000 | 2024-06-14 10:12AM EDT | 118.00 | 8.70 | 10.20 | 11.00 | -4.80 | -35.56% | 3 | 5 | 77.31% |
| NAIL240920C00119000 | 2024-02-29 3:11PM EDT | 119.00 | 27.80 | 45.60 | 48.40 | 0.00 | - | 1 | 1 | 259.89% |
| NAIL240920C00120000 | 2024-06-13 12:09PM EDT | 120.00 | 8.14 | 9.40 | 10.00 | -1.66 | -16.94% | 2 | 26 | 75.65% |
| NAIL240920C00121000 | 2024-06-11 12:07PM EDT | 121.00 | 6.83 | 9.10 | 9.90 | 0.00 | - | 1 | 6 | 75.98% |
| NAIL240920C00122000 | 2024-05-22 3:17PM EDT | 122.00 | 11.50 | 8.80 | 9.80 | 0.00 | - | 2 | 2 | 76.28% |
| NAIL240920C00123000 | 2024-05-21 11:05AM EDT | 123.00 | 15.90 | 8.60 | 9.50 | 0.00 | - | - | 1 | 76.30% |
| NAIL240920C00124000 | 2024-05-03 1:51PM EDT | 124.00 | 20.35 | 11.90 | 12.90 | 0.00 | - | 2 | 4 | 93.80% |
| NAIL240920C00125000 | 2024-06-13 10:13AM EDT | 125.00 | 8.50 | 8.10 | 9.00 | 0.00 | - | 3 | 77 | 76.25% |
| NAIL240920C00127000 | 2024-05-16 9:37AM EDT | 127.00 | 21.50 | 7.60 | 8.50 | 0.00 | - | - | 1 | 76.07% |
| NAIL240920C00128000 | 2024-03-12 1:56PM EDT | 128.00 | 28.76 | 20.70 | 21.90 | 0.00 | - | 1 | 1 | 141.00% |
| NAIL240920C00129000 | 2024-05-22 9:30AM EDT | 129.00 | 12.90 | 7.10 | 8.00 | 0.00 | - | 1 | 2 | 75.76% |
| NAIL240920C00130000 | 2024-06-13 9:55AM EDT | 130.00 | 7.00 | 6.90 | 7.80 | 0.00 | - | 1 | 23 | 75.82% |
| NAIL240920C00131000 | 2024-05-16 3:28PM EDT | 131.00 | 17.55 | 6.70 | 7.60 | 0.00 | - | 4 | 1 | 75.84% |
| NAIL240920C00132000 | 2024-05-22 11:53AM EDT | 132.00 | 9.80 | 6.50 | 7.40 | 0.00 | - | 1 | 1 | 75.84% |
| NAIL240920C00133000 | 2024-05-23 10:34AM EDT | 133.00 | 7.40 | 6.30 | 7.20 | 0.00 | - | 2 | 6 | 75.82% |
| NAIL240920C00135000 | 2024-03-25 9:54AM EDT | 135.00 | 33.65 | 12.10 | 13.00 | 0.00 | - | 3 | 3 | 107.13% |
| NAIL240920C00136000 | 2024-04-10 10:01AM EDT | 136.00 | 19.60 | 15.00 | 16.00 | 0.00 | - | 1 | 4 | 122.41% |
| NAIL240920C00137000 | 2024-05-09 11:18AM EDT | 137.00 | 14.40 | 3.70 | 4.60 | 0.00 | - | 1 | 0 | 65.00% |
| NAIL240920C00138000 | 2024-05-15 10:15AM EDT | 138.00 | 17.20 | 4.40 | 5.30 | 0.00 | - | 1 | 6 | 70.08% |
| NAIL240920C00139000 | 2024-06-10 3:05PM EDT | 139.00 | 4.50 | 5.20 | 5.90 | 0.00 | - | 1 | 1 | 75.02% |
| NAIL240920C00140000 | 2024-06-13 10:01AM EDT | 140.00 | 4.30 | 5.20 | 5.70 | -1.10 | -20.37% | 1 | 5 | 75.37% |
| NAIL240920C00142000 | 2024-06-12 9:56AM EDT | 142.00 | 6.60 | 4.70 | 5.30 | 0.00 | - | 2 | 2 | 74.52% |
| NAIL240920C00143000 | 2024-04-08 9:30AM EDT | 143.00 | 26.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| NAIL240920C00144000 | 2024-03-26 12:06PM EDT | 144.00 | 28.70 | 8.80 | 9.90 | 0.00 | - | 1 | 1 | 100.03% |
| NAIL240920C00145000 | 2024-06-13 12:40PM EDT | 145.00 | 4.60 | 4.20 | 5.00 | 0.00 | - | 1 | 13 | 74.66% |
| NAIL240920C00146000 | 2024-06-12 9:30AM EDT | 146.00 | 4.69 | 4.10 | 4.90 | 0.00 | - | - | 1 | 74.87% |
| NAIL240920C00147000 | 2024-05-01 3:00PM EDT | 147.00 | 10.50 | 6.00 | 6.90 | 0.00 | - | 1 | 2 | 87.15% |
| NAIL240920C00149000 | 2024-05-23 11:19AM EDT | 149.00 | 4.90 | 3.70 | 4.50 | 0.00 | - | 1 | 21 | 74.73% |
| NAIL240920C00150000 | 2024-06-12 9:49AM EDT | 150.00 | 5.90 | 3.60 | 4.40 | 0.00 | - | 1 | 30 | 74.85% |
| NAIL240920C00151000 | 2024-06-12 9:40AM EDT | 151.00 | 4.90 | 3.50 | 4.30 | 0.00 | - | 1 | 1 | 74.96% |
| NAIL240920C00153000 | 2024-05-29 9:48AM EDT | 153.00 | 3.02 | 3.20 | 4.00 | 0.00 | - | 9 | 10 | 74.43% |
| NAIL240920C00155000 | 2024-05-23 12:21PM EDT | 155.00 | 4.20 | 3.00 | 3.80 | 0.00 | - | 1 | 1 | 74.49% |
| NAIL240920C00160000 | 2024-06-12 10:23AM EDT | 160.00 | 4.13 | 2.60 | 3.30 | 0.00 | - | 1 | 7 | 74.63% |
| NAIL240920C00161000 | 2024-04-09 11:17AM EDT | 161.00 | 16.80 | 8.10 | 9.40 | 0.00 | - | 2 | 1 | 110.97% |
| NAIL240920C00165000 | 2024-06-07 3:44PM EDT | 165.00 | 1.60 | 2.15 | 2.75 | 0.00 | - | 1 | 4 | 73.85% |
| NAIL240920C00170000 | 2024-06-11 10:46AM EDT | 170.00 | 1.25 | 1.80 | 2.45 | 0.00 | - | 1 | 1 | 74.02% |
| NAIL240920C00175000 | 2024-05-21 9:35AM EDT | 175.00 | 4.17 | 1.50 | 2.10 | 0.00 | - | - | 2 | 73.73% |
| NAIL240920C00180000 | 2024-06-12 3:13PM EDT | 180.00 | 1.60 | 1.25 | 1.80 | 0.00 | - | 1 | 2 | 73.49% |
| NAIL240920C00182000 | 2024-06-12 3:14PM EDT | 182.00 | 1.45 | 1.20 | 1.70 | 0.00 | - | - | 1 | 73.66% |
| NAIL240920C00187000 | 2024-06-12 9:57AM EDT | 187.00 | 1.50 | 1.00 | 1.50 | 0.00 | - | 1 | 0 | 73.71% |
| NAIL240920C00189000 | 2024-05-08 9:56AM EDT | 189.00 | 4.20 | 0.40 | 0.90 | 0.00 | - | - | 10 | 65.72% |
| NAIL240920C00190000 | 2024-05-16 9:54AM EDT | 190.00 | 4.93 | 0.85 | 1.40 | 0.00 | - | 5 | 4 | 73.49% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL240920P00080000 | 2024-06-14 10:05AM EDT | 80.00 | 7.11 | 6.20 | 7.00 | +2.15 | +43.35% | 1 | 70 | 81.43% |
| NAIL240920P00084000 | 2024-05-15 1:00PM EDT | 84.00 | 4.62 | 7.50 | 8.30 | 0.00 | - | - | 4 | 80.14% |
| NAIL240920P00085000 | 2024-05-22 9:30AM EDT | 85.00 | 6.70 | 7.90 | 8.70 | 0.00 | - | 5 | 30 | 80.11% |
| NAIL240920P00086000 | 2024-04-15 2:35PM EDT | 86.00 | 10.80 | 4.60 | 5.30 | 0.00 | - | 10 | 8 | 57.91% |
| NAIL240920P00088000 | 2024-06-03 12:18PM EDT | 88.00 | 8.50 | 9.10 | 9.70 | 0.00 | - | 1 | 1 | 79.15% |
| NAIL240920P00090000 | 2024-06-10 1:53PM EDT | 90.00 | 10.63 | 9.80 | 10.70 | 0.00 | - | 2 | 124 | 78.89% |
| NAIL240920P00095000 | 2024-05-22 3:43PM EDT | 95.00 | 11.73 | 11.90 | 12.80 | 0.00 | - | 1 | 106 | 77.22% |
| NAIL240920P00097000 | 2024-05-29 9:49AM EDT | 97.00 | 15.10 | 13.00 | 13.80 | 0.00 | - | 2 | 2 | 77.28% |
| NAIL240920P00098000 | 2024-03-25 12:51PM EDT | 98.00 | 8.90 | 13.70 | 14.80 | 0.00 | - | 1 | 1 | 78.85% |
| NAIL240920P00099000 | 2024-04-17 11:36AM EDT | 99.00 | 18.10 | 9.70 | 10.90 | 0.00 | - | - | 1 | 56.78% |
| NAIL240920P00100000 | 2024-06-12 9:30AM EDT | 100.00 | 14.80 | 14.50 | 15.20 | +2.45 | +19.84% | 1 | 47 | 76.38% |
| NAIL240920P00101000 | 2024-06-12 9:36AM EDT | 101.00 | 16.10 | 14.90 | 15.90 | +3.67 | +29.53% | 1 | 5 | 76.32% |
| NAIL240920P00102000 | 2024-05-06 10:30AM EDT | 102.00 | 12.82 | 13.80 | 14.60 | 0.00 | - | - | 3 | 67.76% |
| NAIL240920P00104000 | 2024-04-29 12:59PM EDT | 104.00 | 15.50 | 18.00 | 18.80 | 0.00 | - | 7 | 7 | 82.32% |
| NAIL240920P00105000 | 2024-06-14 10:05AM EDT | 105.00 | 18.66 | 17.20 | 18.00 | +2.94 | +18.70% | 1 | 10 | 75.60% |
| NAIL240920P00106000 | 2024-04-29 12:59PM EDT | 106.00 | 16.50 | 19.30 | 19.90 | 0.00 | - | 7 | 7 | 82.23% |
| NAIL240920P00108000 | 2024-04-11 11:46AM EDT | 108.00 | 18.13 | 13.90 | 15.00 | 0.00 | - | - | 2 | 51.83% |
| NAIL240920P00110000 | 2024-06-12 9:52AM EDT | 110.00 | 16.49 | 20.00 | 21.00 | 0.00 | - | 22 | 23 | 74.44% |
| NAIL240920P00112000 | 2024-04-19 10:40AM EDT | 112.00 | 25.65 | 15.30 | 16.60 | 0.00 | - | 1 | 2 | 49.44% |
| NAIL240920P00115000 | 2024-05-22 11:09AM EDT | 115.00 | 21.23 | 23.10 | 24.20 | 0.00 | - | 1 | 16 | 73.44% |
| NAIL240920P00118000 | 2024-02-09 3:13PM EDT | 118.00 | 27.90 | 18.90 | 20.40 | 0.00 | - | - | 1 | 46.58% |
| NAIL240920P00120000 | 2024-06-12 11:08AM EDT | 120.00 | 22.20 | 26.50 | 27.50 | 0.00 | - | 23 | 18 | 72.40% |
| NAIL240920P00123000 | 2024-03-01 10:59AM EDT | 123.00 | 24.50 | 14.60 | 16.10 | 0.00 | - | 1 | 1 | 0.00% |
| NAIL240920P00129000 | 2024-04-03 12:28PM EDT | 129.00 | 21.95 | 27.60 | 28.60 | 0.00 | - | 11 | 11 | 40.85% |
| NAIL240920P00130000 | 2024-06-10 11:50AM EDT | 130.00 | 36.69 | 33.90 | 34.90 | 0.00 | - | 2 | 3 | 71.01% |
| NAIL240920P00131000 | 2024-03-06 11:57AM EDT | 131.00 | 27.40 | 24.00 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| NAIL240920P00135000 | 2024-05-17 3:48PM EDT | 135.00 | 29.15 | 37.80 | 38.90 | 0.00 | - | 50 | 50 | 70.34% |
| NAIL240920P00140000 | 2024-06-12 2:57PM EDT | 140.00 | 38.62 | 42.00 | 43.00 | 0.00 | - | 2 | 52 | 70.00% |
| NAIL240920P00144000 | 2024-04-02 3:41PM EDT | 144.00 | 31.90 | 41.80 | 43.20 | 0.00 | - | - | 1 | 49.00% |
| NAIL240920P00145000 | 2024-04-01 1:30PM EDT | 145.00 | 28.00 | 40.80 | 42.10 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.