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
61.621,89 +261,88 (+0,43%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL260116C00025000 | 2024-06-11 1:15PM EDT | 25.00 | 72.60 | 77.40 | 80.00 | 0.00 | - | 1 | 17 | 79.20% |
| NAIL260116C00040000 | 2023-10-26 9:57AM EDT | 40.00 | 19.50 | 39.50 | 43.00 | 0.00 | - | - | 3 | 0.00% |
| NAIL260116C00041000 | 2023-10-27 12:08PM EDT | 41.00 | 18.50 | 39.00 | 42.50 | 0.00 | - | 5 | 0 | 0.00% |
| NAIL260116C00050000 | 2024-05-01 10:10AM EDT | 50.00 | 65.01 | 67.10 | 71.00 | 0.00 | - | 1 | 2 | 110.13% |
| NAIL260116C00052000 | 2024-02-12 11:52AM EDT | 52.00 | 75.00 | 89.00 | 93.10 | 0.00 | - | 1 | 1 | 226.27% |
| NAIL260116C00059000 | 2024-06-11 9:59AM EDT | 59.00 | 51.10 | 54.40 | 58.60 | 0.00 | - | - | 0 | 79.68% |
| NAIL260116C00065000 | 2024-05-28 2:36PM EDT | 65.00 | 53.00 | 51.20 | 55.40 | 0.00 | - | 1 | 1 | 79.02% |
| NAIL260116C00068000 | 2023-11-20 12:02PM EDT | 68.00 | 30.10 | 60.00 | 65.00 | 0.00 | - | - | 2 | 111.23% |
| NAIL260116C00069000 | 2024-03-04 10:30AM EDT | 69.00 | 77.80 | 79.00 | 83.50 | 0.00 | - | 1 | 2 | 182.46% |
| NAIL260116C00070000 | 2024-06-07 9:30AM EDT | 70.00 | 47.80 | 48.70 | 53.10 | 0.00 | - | 1 | 1 | 78.83% |
| NAIL260116C00075000 | 2024-06-07 9:30AM EDT | 75.00 | 44.61 | 46.30 | 50.80 | 0.00 | - | 2 | 2 | 78.41% |
| NAIL260116C00076000 | 2023-12-01 11:24AM EDT | 76.00 | 28.55 | 54.00 | 59.00 | 0.00 | - | 1 | 1 | 101.40% |
| NAIL260116C00080000 | 2024-01-18 10:30AM EDT | 80.00 | 52.82 | 50.00 | 54.70 | 0.00 | - | 1 | 0 | 93.77% |
| NAIL260116C00081000 | 2023-11-27 12:39PM EDT | 81.00 | 26.00 | 55.00 | 59.50 | 0.00 | - | 1 | 1 | 108.05% |
| NAIL260116C00083000 | 2024-01-30 11:18AM EDT | 83.00 | 50.93 | 60.30 | 64.50 | 0.00 | - | 1 | 12 | 124.47% |
| NAIL260116C00085000 | 2024-06-11 1:45PM EDT | 85.00 | 39.32 | 41.80 | 46.40 | 0.00 | - | 4 | 35 | 77.36% |
| NAIL260116C00092000 | 2024-01-25 2:37PM EDT | 92.00 | 40.46 | 52.50 | 57.00 | 0.00 | - | 1 | 1 | 109.78% |
| NAIL260116C00100000 | 2024-06-06 10:11AM EDT | 100.00 | 41.15 | 36.00 | 40.90 | 0.00 | - | 1 | 14 | 76.47% |
| NAIL260116C00105000 | 2024-06-14 10:58AM EDT | 105.00 | 35.50 | 34.20 | 38.50 | -4.00 | -10.13% | 9 | 9 | 75.32% |
| NAIL260116C00106000 | 2024-05-24 10:49AM EDT | 106.00 | 39.46 | 34.10 | 38.50 | 0.00 | - | 1 | 1 | 75.86% |
| NAIL260116C00110000 | 2024-05-07 12:16PM EDT | 110.00 | 49.60 | 33.00 | 38.00 | 0.00 | - | 1 | 21 | 76.67% |
| NAIL260116C00111000 | 2024-06-13 10:01AM EDT | 111.00 | 35.00 | 32.80 | 37.00 | 0.00 | - | 2 | 2 | 76.01% |
| NAIL260116C00115000 | 2023-12-15 2:59PM EDT | 115.00 | 43.00 | 37.00 | 42.00 | 0.00 | - | 1 | 1 | 88.08% |
| NAIL260116C00116000 | 2024-05-31 10:32AM EDT | 116.00 | 36.00 | 30.70 | 35.50 | 0.00 | - | 1 | 1 | 75.15% |
| NAIL260116C00120000 | 2024-06-07 3:59PM EDT | 120.00 | 28.75 | 29.50 | 34.50 | 0.00 | - | 4 | 24 | 75.07% |
| NAIL260116C00123000 | 2024-05-29 12:02PM EDT | 123.00 | 29.10 | 28.50 | 33.50 | 0.00 | - | 1 | 2 | 74.60% |
| NAIL260116C00125000 | 2024-04-30 2:37PM EDT | 125.00 | 36.00 | 30.50 | 35.10 | 0.00 | - | 2 | 12 | 79.25% |
| NAIL260116C00130000 | 2024-05-29 9:47AM EDT | 130.00 | 27.20 | 26.50 | 31.50 | 0.00 | - | 1 | 1 | 74.00% |
| NAIL260116C00135000 | 2024-03-01 3:35PM EDT | 135.00 | 46.01 | 61.60 | 66.00 | 0.00 | - | 3 | 3 | 155.22% |
| NAIL260116C00140000 | 2024-06-14 9:48AM EDT | 140.00 | 25.90 | 24.00 | 29.00 | -3.17 | -10.90% | 2 | 10 | 73.44% |
| NAIL260116C00143000 | 2024-04-01 3:35PM EDT | 143.00 | 55.00 | 28.50 | 33.00 | 0.00 | - | - | 1 | 83.04% |
| NAIL260116C00145000 | 2024-06-12 2:32PM EDT | 145.00 | 27.73 | 23.00 | 28.00 | 0.00 | - | 3 | 8 | 73.49% |
| NAIL260116C00150000 | 2024-05-23 10:05AM EDT | 150.00 | 25.50 | 22.00 | 26.90 | 0.00 | - | 1 | 23 | 73.34% |
| NAIL260116C00155000 | 2024-06-14 9:58AM EDT | 155.00 | 22.50 | 21.00 | 25.50 | -2.10 | -8.54% | 10 | 21 | 72.81% |
| NAIL260116C00158000 | 2024-05-03 11:46AM EDT | 158.00 | 33.57 | 25.00 | 30.00 | 0.00 | - | 4 | 4 | 82.13% |
| NAIL260116C00160000 | 2024-06-05 12:46PM EDT | 160.00 | 23.51 | 20.00 | 24.80 | 0.00 | - | 20 | 56 | 72.86% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL260116P00025000 | 2024-06-14 10:56AM EDT | 25.00 | 2.75 | 1.95 | 3.80 | 0.00 | - | 1 | 29 | 92.09% |
| NAIL260116P00030000 | 2024-03-05 1:31PM EDT | 30.00 | 3.71 | 3.20 | 4.90 | 0.00 | - | 20 | 2 | 89.97% |
| NAIL260116P00035000 | 2024-03-12 10:59AM EDT | 35.00 | 5.00 | 4.60 | 6.00 | 0.00 | - | 6 | 29 | 87.52% |
| NAIL260116P00040000 | 2024-04-30 10:33AM EDT | 40.00 | 6.10 | 5.30 | 7.30 | 0.00 | - | 10 | 62 | 83.29% |
| NAIL260116P00041000 | 2024-02-08 2:18PM EDT | 41.00 | 8.00 | 5.50 | 7.40 | 0.00 | - | - | 1 | 82.20% |
| NAIL260116P00045000 | 2023-12-29 3:14PM EDT | 45.00 | 11.25 | 9.60 | 11.20 | 0.00 | - | 20 | 40 | 93.20% |
| NAIL260116P00048000 | 2023-10-27 10:13AM EDT | 48.00 | 20.25 | 13.50 | 18.00 | 0.00 | - | 1 | 0 | 109.58% |
| NAIL260116P00050000 | 2024-05-16 1:58PM EDT | 50.00 | 8.45 | 8.10 | 11.30 | 0.00 | - | 2 | 42 | 80.90% |
| NAIL260116P00052000 | 2024-03-21 12:15PM EDT | 52.00 | 9.00 | 10.70 | 13.20 | 0.00 | - | 1 | 1 | 86.23% |
| NAIL260116P00060000 | 2024-06-03 11:13AM EDT | 60.00 | 12.68 | 11.80 | 15.20 | 0.00 | - | 1 | 5 | 78.20% |
| NAIL260116P00065000 | 2024-04-25 1:37PM EDT | 65.00 | 16.60 | 13.40 | 16.90 | 0.00 | - | 2 | 2 | 75.63% |
| NAIL260116P00075000 | 2024-05-17 3:40PM EDT | 75.00 | 18.50 | 18.20 | 22.30 | 0.00 | - | 3 | 1 | 75.03% |
| NAIL260116P00077000 | 2023-12-05 3:20PM EDT | 77.00 | 29.20 | 24.50 | 28.90 | 0.00 | - | - | 0 | 89.20% |
| NAIL260116P00080000 | 2023-12-06 1:30PM EDT | 80.00 | 29.50 | 26.00 | 30.50 | 0.00 | - | 17 | 17 | 88.31% |
| NAIL260116P00085000 | 2023-12-13 4:24PM EDT | 85.00 | 29.50 | 26.50 | 31.50 | 0.00 | - | - | 10 | 82.15% |
| NAIL260116P00090000 | 2024-06-10 9:30AM EDT | 90.00 | 29.50 | 26.00 | 30.20 | 0.00 | - | 1 | 3 | 72.44% |
| NAIL260116P00095000 | 2024-03-22 3:48PM EDT | 95.00 | 24.55 | 31.30 | 35.30 | 0.00 | - | 1 | 1 | 77.01% |
| NAIL260116P00100000 | 2024-04-04 9:30AM EDT | 100.00 | 28.90 | 29.50 | 34.50 | 0.00 | - | 1 | 12 | 66.87% |
| NAIL260116P00110000 | 2024-04-02 3:26PM EDT | 110.00 | 34.21 | 37.20 | 41.70 | 0.00 | - | 1 | 12 | 68.30% |
| NAIL260116P00115000 | 2024-04-18 1:52PM EDT | 115.00 | 44.24 | 36.00 | 41.00 | 0.00 | - | 50 | 50 | 59.29% |
| NAIL260116P00119000 | 2024-06-12 10:54AM EDT | 119.00 | 42.92 | 43.20 | 48.00 | 0.00 | - | - | 3 | 67.76% |
| NAIL260116P00120000 | 2024-02-22 3:56PM EDT | 120.00 | 45.40 | 35.00 | 39.50 | 0.00 | - | 4 | 5 | 54.25% |
| NAIL260116P00125000 | 2024-04-18 1:52PM EDT | 125.00 | 50.57 | 42.00 | 47.00 | 0.00 | - | 50 | 52 | 56.90% |
| NAIL260116P00130000 | 2024-03-20 11:23AM EDT | 130.00 | 45.78 | 53.50 | 58.00 | 0.00 | - | 1 | 2 | 71.62% |
| NAIL260116P00140000 | 2024-03-21 10:29AM EDT | 140.00 | 47.35 | 60.00 | 65.00 | 0.00 | - | 1 | 1 | 69.63% |
| NAIL260116P00150000 | 2024-03-18 11:53AM EDT | 150.00 | 61.30 | 66.50 | 71.40 | 0.00 | - | 1 | 2 | 66.63% |
| NAIL260116P00160000 | 2024-03-20 3:48PM EDT | 160.00 | 62.87 | 75.50 | 80.00 | 0.00 | - | 4 | 0 | 67.80% |
© 2024 Yahoo. Tutti i diritti riservati.