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
62.123,56 +315,82 (+0,51%)
T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
21 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 36.20 | 0.00 | - | 1 | 0 | 25.00 | 0.17 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 29.00 | 4.70 | 0.00 | - | - | 1 |
| 62.40 | 0.00 | - | 2 | 3 | 30.00 | 0.05 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 31.00 | 3.60 | 0.00 | - | 2 | 0 |
| 19.40 | 0.00 | - | 1 | 0 | 32.00 | - | - | - | - | - |
| 91.00 | 0.00 | - | 1 | 3 | 33.00 | - | - | - | - | - |
| 64.60 | 0.00 | - | 1 | 0 | 34.00 | - | - | - | - | - |
| 77.10 | 0.00 | - | 10 | 0 | 35.00 | 1.15 | 0.00 | - | 1 | 1 |
| 16.26 | 0.00 | - | 4 | 1 | 36.00 | - | - | - | - | - |
| 15.56 | 0.00 | - | 1 | 1 | 37.00 | 0.15 | 0.00 | - | 4 | 6 |
| 64.19 | 0.00 | - | 1 | 2 | 38.00 | - | - | - | - | - |
| 11.60 | 0.00 | - | 2 | 2 | 39.00 | - | - | - | - | - |
| 125.00 | 0.00 | - | 3 | 20 | 40.00 | 0.05 | 0.00 | - | 1 | 23 |
| 14.80 | 0.00 | - | 1 | 0 | 41.00 | - | - | - | - | - |
| 58.30 | 0.00 | - | 1 | 1 | 42.00 | - | - | - | - | - |
| - | - | - | - | - | 44.00 | 6.65 | 0.00 | - | - | 6 |
| - | - | - | - | - | 45.00 | 0.45 | 0.00 | - | 3 | 35 |
| 12.20 | 0.00 | - | 1 | 0 | 46.00 | - | - | - | - | - |
| 13.40 | 0.00 | - | 1 | 0 | 47.00 | 0.72 | 0.00 | - | - | 3 |
| 47.90 | 0.00 | - | 38 | 23 | 50.00 | 0.05 | 0.00 | - | 1 | 8 |
| 9.20 | 0.00 | - | 1 | 1 | 51.00 | - | - | - | - | - |
| 70.47 | 0.00 | - | 1 | 1 | 52.00 | - | - | - | - | - |
| 74.46 | 0.00 | - | - | 1 | 53.00 | - | - | - | - | - |
| 17.00 | 0.00 | - | 2 | 1 | 54.00 | - | - | - | - | - |
| 43.20 | 0.00 | - | 12 | 3 | 55.00 | 5.50 | 0.00 | - | 2 | 0 |
| 17.00 | 0.00 | - | 7 | 4 | 57.00 | 5.30 | 0.00 | - | - | 0 |
| 28.20 | 0.00 | - | 1 | 1 | 58.00 | 0.45 | 0.00 | - | 1 | 0 |
| 83.00 | 0.00 | - | 1 | 0 | 59.00 | - | - | - | - | - |
| 38.30 | 0.00 | - | 7 | 9 | 60.00 | 0.05 | 0.00 | - | 1 | 11 |
| 64.93 | 0.00 | - | 2 | 1 | 61.00 | - | - | - | - | - |
| 22.20 | 0.00 | - | 1 | 1 | 62.00 | - | - | - | - | - |
| 44.36 | 0.00 | - | 2 | 0 | 63.00 | 0.45 | 0.00 | - | 1 | 0 |
| 40.47 | 0.00 | - | 5 | 6 | 64.00 | - | - | - | - | - |
| 36.59 | 0.00 | - | 2 | 0 | 65.00 | 0.35 | 0.00 | - | 2 | 4 |
| 122.50 | 0.00 | - | 1 | 2 | 66.00 | 1.55 | 0.00 | - | 13 | 13 |
| 98.70 | 0.00 | - | 1 | 2 | 67.00 | 2.00 | 0.00 | - | 1 | 1 |
| 22.60 | 0.00 | - | 7 | 7 | 68.00 | 3.63 | 0.00 | - | 1 | 2 |
| 99.00 | 0.00 | - | 2 | 1 | 69.00 | 0.20 | 0.00 | - | 2 | 1 |
| 97.00 | 0.00 | - | 1 | 12 | 70.00 | 0.30 | 0.00 | - | 2 | 16 |
| 75.28 | 0.00 | - | 10 | 11 | 71.00 | - | - | - | - | - |
| - | - | - | - | - | 73.00 | 2.50 | 0.00 | - | 1 | 2 |
| 40.70 | 0.00 | - | 1 | 9 | 74.00 | 0.20 | 0.00 | - | 1 | 2 |
| 49.00 | 0.00 | - | 1 | 7 | 75.00 | 0.60 | 0.00 | - | 10 | 42 |
| 44.50 | 0.00 | - | 4 | 12 | 80.00 | 0.40 | 0.00 | - | 5 | 34 |
| 108.00 | +6.00 | +5.88% | 150 | 153 | 85.00 | 0.35 | 0.00 | - | 6 | 50 |
| 104.40 | +26.30 | +33.67% | 1 | 119 | 90.00 | 0.63 | +0.53 | +530.00% | 4 | 35 |
| 50.72 | 0.00 | - | 2 | 34 | 95.00 | 0.70 | +0.50 | +250.00% | 4 | 44 |
| 88.90 | 0.00 | - | 1 | 207 | 100.00 | 0.30 | +0.09 | +42.86% | 1 | 19 |
| 40.27 | 0.00 | - | 1 | 7 | 103.00 | 1.20 | 0.00 | - | 7 | 23 |
| 92.25 | +32.75 | +55.04% | 3 | 16 | 104.00 | 12.20 | 0.00 | - | 6 | 7 |
| 92.91 | +22.91 | +32.73% | 1 | 108 | 105.00 | 0.75 | 0.00 | - | 1 | 7 |
| 23.40 | 0.00 | - | 52 | 19 | 106.00 | 0.30 | 0.00 | - | 6 | 10 |
| 88.50 | +35.50 | +66.98% | 5 | 8 | 107.00 | 1.02 | 0.00 | - | 5 | 5 |
| 42.55 | 0.00 | - | 2 | 12 | 108.00 | 3.90 | 0.00 | - | - | 1 |
| 78.00 | 0.00 | - | 10 | 173 | 109.00 | 15.95 | 0.00 | - | 2 | 5 |
| 60.70 | 0.00 | - | 1 | 25 | 110.00 | 0.65 | 0.00 | - | 1 | 22 |
| 58.50 | 0.00 | - | 1 | 3 | 111.00 | 4.60 | 0.00 | - | 1 | 2 |
| 52.60 | 0.00 | - | 1 | 12 | 112.00 | 1.05 | 0.00 | - | 2 | 75 |
| 66.20 | 0.00 | - | 1 | 0 | 113.00 | 0.75 | 0.00 | - | 1 | 1 |
| 51.83 | 0.00 | - | 1 | 6 | 114.00 | 2.43 | 0.00 | - | 10 | 11 |
| 73.85 | 0.00 | - | 1 | 111 | 115.00 | 0.32 | 0.00 | - | 13 | 50 |
| 61.18 | 0.00 | - | 1 | 0 | 117.00 | 0.95 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 118.00 | 0.90 | 0.00 | - | 3 | 3 |
| 70.00 | 0.00 | - | 1 | 21 | 120.00 | 0.35 | 0.00 | - | 1 | 20 |
| 29.40 | 0.00 | - | 1 | 1 | 121.00 | - | - | - | - | - |
| - | - | - | - | - | 122.00 | 3.84 | 0.00 | - | 1 | 1 |
| 46.88 | 0.00 | - | 2 | 3 | 123.00 | - | - | - | - | - |
| 40.49 | 0.00 | - | 1 | 0 | 124.00 | - | - | - | - | - |
| 64.00 | 0.00 | - | 1 | 105 | 125.00 | 0.65 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 126.00 | 5.45 | 0.00 | - | 13 | 13 |
| 21.70 | 0.00 | - | 1 | 1 | 127.00 | - | - | - | - | - |
| 17.00 | 0.00 | - | 1 | 1 | 128.00 | 1.65 | 0.00 | - | 1 | 7 |
| 20.81 | 0.00 | - | 1 | 1 | 129.00 | - | - | - | - | - |
| 65.00 | +15.00 | +30.00% | 1 | 5 | 130.00 | 0.51 | 0.00 | - | 1 | 14 |
| 54.45 | 0.00 | - | 2 | 14 | 135.00 | 0.65 | 0.00 | - | 1 | 10 |
| 56.30 | +8.30 | +17.29% | 1 | 6 | 140.00 | 1.00 | 0.00 | - | 11 | 44 |
| - | - | - | - | - | 142.00 | 1.50 | 0.00 | - | - | 4 |
| 51.55 | +30.07 | +139.99% | 3 | 6 | 145.00 | 1.03 | 0.00 | - | 4 | 31 |
| - | - | - | - | - | 148.00 | 2.76 | 0.00 | - | - | 10 |
| 46.75 | +10.73 | +29.79% | 4 | 81 | 150.00 | 1.00 | 0.00 | - | 7 | 45 |
| 27.50 | 0.00 | - | - | 1 | 153.00 | - | - | - | - | - |
| 25.10 | 0.00 | - | 2 | 13 | 155.00 | 1.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 156.00 | 4.70 | 0.00 | - | - | 3 |
| 39.29 | +9.77 | +33.10% | 2 | 2 | 157.00 | 1.80 | 0.00 | - | - | 2 |
| - | - | - | - | - | 158.00 | 5.47 | 0.00 | - | - | 10 |
| 21.90 | 0.00 | - | - | 0 | 159.00 | 3.00 | 0.00 | - | - | 20 |
| 37.00 | +6.00 | +19.35% | 4 | 51 | 160.00 | 1.10 | +0.10 | +10.00% | 2 | 22 |
| 32.40 | +7.40 | +29.60% | 12 | 93 | 165.00 | 1.25 | -2.55 | -67.11% | 1 | 10 |
| 29.80 | +7.80 | +35.45% | 32 | 66 | 170.00 | 2.57 | -0.43 | -14.33% | 4 | 12 |
| 24.00 | +5.70 | +31.15% | 15 | 88 | 175.00 | 1.15 | -6.55 | -85.06% | 10 | 7 |
| 19.10 | +5.10 | +36.43% | 6 | 100 | 180.00 | 5.20 | 0.00 | - | 1 | 1 |
| 16.90 | +6.10 | +56.48% | 44 | 72 | 185.00 | - | - | - | - | - |
| 12.00 | +3.80 | +46.34% | 46 | 61 | 190.00 | 7.50 | -1.40 | -15.73% | 4 | 6 |
| 9.90 | +5.08 | +105.39% | 195 | 10 | 195.00 | - | - | - | - | - |
| 8.00 | +3.50 | +77.78% | 134 | 26 | 200.00 | 16.20 | 0.00 | - | 1 | 6 |
| 6.00 | +2.30 | +62.16% | 5 | 4 | 205.00 | - | - | - | - | - |
| 4.00 | +0.50 | +14.29% | 17 | 15 | 210.00 | - | - | - | - | - |
| 3.30 | +1.80 | +120.00% | 5 | 21 | 215.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 3 | 3 | 220.00 | - | - | - | - | - |
| 1.70 | +0.68 | +66.67% | 15 | 284 | 225.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.