Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.649,68 -1.065,07 (-1,85%)
ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO250117C00005000 | 2023-09-19 12:31PM EDT | 5.00 | 11.30 | 10.70 | 11.20 | 0.00 | - | - | 0 | 122.07% |
| SCO250117C00010000 | 2024-05-03 12:07PM EDT | 10.00 | 6.80 | 5.10 | 9.00 | 0.00 | - | 1 | 53 | 98.34% |
| SCO250117C00011000 | 2024-04-17 12:35PM EDT | 11.00 | 5.40 | 3.40 | 7.00 | 0.00 | - | 22 | 20 | 56.64% |
| SCO250117C00012000 | 2024-06-03 11:10AM EDT | 12.00 | 6.30 | 2.00 | 6.30 | 0.00 | - | 2 | 20 | 107.76% |
| SCO250117C00013000 | 2024-04-18 3:39PM EDT | 13.00 | 4.20 | 4.10 | 4.30 | 0.00 | - | 3 | 2 | 64.89% |
| SCO250117C00014000 | 2024-04-25 1:42PM EDT | 14.00 | 3.31 | 4.00 | 4.20 | 0.00 | - | 1 | 22 | 75.00% |
| SCO250117C00015000 | 2024-06-27 2:04PM EDT | 15.00 | 2.50 | 0.20 | 4.30 | 0.00 | - | 1 | 71 | 89.80% |
| SCO250117C00016000 | 2024-06-26 2:49PM EDT | 16.00 | 2.00 | 0.00 | 3.80 | 0.00 | - | 1 | 56 | 86.91% |
| SCO250117C00017000 | 2024-06-10 3:48PM EDT | 17.00 | 2.40 | 0.00 | 3.40 | 0.00 | - | 15 | 27 | 85.60% |
| SCO250117C00018000 | 2024-06-24 9:31AM EDT | 18.00 | 1.60 | 0.00 | 3.20 | 0.00 | - | 1 | 51 | 53.27% |
| SCO250117C00019000 | 2024-06-24 11:42AM EDT | 19.00 | 1.15 | 0.00 | 2.95 | 0.00 | - | 10 | 27 | 56.40% |
| SCO250117C00020000 | 2024-06-24 11:42AM EDT | 20.00 | 0.95 | 0.00 | 2.85 | 0.00 | - | 10 | 127 | 60.50% |
| SCO250117C00021000 | 2024-06-28 10:39AM EDT | 21.00 | 1.20 | 0.00 | 2.75 | -0.70 | -36.84% | 60 | 111 | 64.06% |
| SCO250117C00022000 | 2024-05-08 2:33PM EDT | 22.00 | 1.50 | 1.45 | 1.80 | 0.00 | - | 10 | 38 | 74.22% |
| SCO250117C00023000 | 2024-06-03 3:49PM EDT | 23.00 | 1.66 | 0.00 | 2.65 | 0.00 | - | 5 | 32 | 71.19% |
| SCO250117C00024000 | 2024-04-22 9:44AM EDT | 24.00 | 1.24 | 1.00 | 3.70 | 0.00 | - | 10 | 25 | 98.44% |
| SCO250117C00025000 | 2024-06-06 11:14AM EDT | 25.00 | 1.28 | 0.00 | 2.55 | 0.00 | - | 1 | 236 | 77.05% |
| SCO250117C00026000 | 2024-05-20 9:30AM EDT | 26.00 | 0.90 | 0.00 | 2.80 | 0.00 | - | 1 | 86 | 83.40% |
| SCO250117C00027000 | 2024-06-24 1:45PM EDT | 27.00 | 0.40 | 0.00 | 2.50 | 0.00 | - | 92 | 101 | 82.67% |
| SCO250117C00028000 | 2024-06-04 3:55PM EDT | 28.00 | 1.05 | 0.00 | 2.50 | 0.00 | - | 1 | 33 | 85.55% |
| SCO250117C00029000 | 2024-06-04 9:38AM EDT | 29.00 | 1.15 | 0.00 | 2.45 | 0.00 | - | 1 | 30 | 87.60% |
| SCO250117C00030000 | 2024-04-30 3:36PM EDT | 30.00 | 0.76 | 0.65 | 0.85 | 0.00 | - | 8 | 33 | 76.61% |
| SCO250117C00031000 | 2024-03-22 1:09PM EDT | 31.00 | 1.05 | 0.70 | 0.80 | 0.00 | - | 5 | 6 | 78.96% |
| SCO250117C00032000 | 2024-06-05 1:39PM EDT | 32.00 | 0.70 | 0.15 | 0.95 | 0.00 | - | 500 | 520 | 74.37% |
| SCO250117C00033000 | 2024-06-24 1:43PM EDT | 33.00 | 0.25 | 0.00 | 2.40 | 0.00 | - | 22 | 113 | 96.53% |
| SCO250117C00034000 | 2023-10-30 2:23PM EDT | 34.00 | 2.85 | 2.55 | 3.00 | 0.00 | - | 3 | 3 | 136.67% |
| SCO250117C00035000 | 2024-03-14 1:30PM EDT | 35.00 | 0.89 | 0.50 | 0.60 | 0.00 | - | 1 | 13 | 80.27% |
| SCO250117C00036000 | 2023-09-27 3:16PM EDT | 36.00 | 2.20 | 2.40 | 2.60 | 0.00 | - | 16 | 8 | 134.81% |
| SCO250117C00037000 | 2024-03-04 10:36AM EDT | 37.00 | 0.95 | 0.35 | 0.55 | 0.00 | - | 4 | 41 | 79.79% |
| SCO250117C00038000 | 2024-06-27 11:24AM EDT | 38.00 | 0.25 | 0.25 | 0.55 | 0.00 | - | 5 | 98 | 79.30% |
| SCO250117C00040000 | 2024-05-23 3:48PM EDT | 40.00 | 0.53 | 0.25 | 0.50 | 0.00 | - | 152 | 268 | 81.25% |
| SCO250117C00045000 | 2024-06-24 1:39PM EDT | 45.00 | 0.22 | 0.05 | 0.80 | 0.00 | - | 1 | 3,724 | 90.53% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO250117P00010000 | 2024-05-23 9:47AM EDT | 10.00 | 0.21 | 0.00 | 2.30 | 0.00 | - | 16 | 40 | 86.72% |
| SCO250117P00011000 | 2024-06-18 3:53PM EDT | 11.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 1 | 22 | 51.71% |
| SCO250117P00012000 | 2024-06-04 3:57PM EDT | 12.00 | 0.33 | 0.00 | 1.80 | 0.00 | - | 1 | 37 | 55.52% |
| SCO250117P00013000 | 2024-06-27 1:36PM EDT | 13.00 | 0.82 | 0.00 | 1.50 | 0.00 | - | 2 | 308 | 61.52% |
| SCO250117P00014000 | 2024-06-03 2:17PM EDT | 14.00 | 0.85 | 0.00 | 3.20 | 0.00 | - | 1 | 141 | 52.69% |
| SCO250117P00015000 | 2024-06-03 2:16PM EDT | 15.00 | 1.22 | 1.00 | 3.70 | 0.00 | - | 3 | 103 | 58.20% |
| SCO250117P00016000 | 2024-06-10 10:35AM EDT | 16.00 | 1.71 | 0.15 | 4.20 | 0.00 | - | 1 | 38 | 86.28% |
| SCO250117P00017000 | 2024-04-17 12:28PM EDT | 17.00 | 3.60 | 2.85 | 3.20 | 0.00 | - | 5 | 15 | 50.24% |
| SCO250117P00018000 | 2024-05-16 1:32PM EDT | 18.00 | 3.55 | 1.80 | 4.50 | 0.00 | - | 1 | 30 | 63.53% |
| SCO250117P00019000 | 2024-04-17 12:25PM EDT | 19.00 | 5.10 | 4.30 | 4.60 | 0.00 | - | 5 | 48 | 49.51% |
| SCO250117P00020000 | 2024-06-04 9:45AM EDT | 20.00 | 3.90 | 3.00 | 7.30 | 0.00 | - | 1 | 79 | 92.24% |
| SCO250117P00021000 | 2024-04-17 11:58AM EDT | 21.00 | 6.80 | 5.90 | 6.10 | 0.00 | - | 1 | 12 | 46.58% |
| SCO250117P00024000 | 2024-03-07 3:33PM EDT | 24.00 | 8.30 | 7.80 | 10.80 | 0.00 | - | 2 | 15 | 63.23% |
| SCO250117P00025000 | 2024-06-04 10:12AM EDT | 25.00 | 7.70 | 7.60 | 11.90 | 0.00 | - | 30 | 93 | 104.79% |
| SCO250117P00026000 | 2023-12-20 3:04PM EDT | 26.00 | 10.00 | 7.70 | 11.90 | 0.00 | - | 2 | 7 | 85.16% |
| SCO250117P00033000 | 2024-02-08 3:34PM EDT | 33.00 | 16.30 | 15.60 | 18.50 | 0.00 | - | - | 2 | 92.97% |
| SCO250117P00035000 | 2023-05-23 9:52AM EDT | 35.00 | 17.80 | 15.50 | 17.30 | 0.00 | - | - | 0 | 0.00% |
| SCO250117P00038000 | 2024-02-26 2:15PM EDT | 38.00 | 20.70 | 19.70 | 24.50 | 0.00 | - | 7 | 4 | 128.81% |
| SCO250117P00045000 | 2024-04-10 10:30AM EDT | 45.00 | 29.70 | 25.70 | 29.90 | 0.00 | - | 10 | 0 | 92.68% |
© 2024 Yahoo. Tutti i diritti riservati.