Italia markets closed

ProShares UltraShort Bloomberg Crude Oil (SCO)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,57+0,14 (+0,91%)
Alla chiusura: 04:00PM EDT
15,55 -0,02 (-0,13%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SCO250117C000050002023-09-19 12:31PM EDT5.0011.3010.7011.200.00--0122.07%
SCO250117C000100002024-05-03 12:07PM EDT10.006.805.109.000.00-15398.34%
SCO250117C000110002024-04-17 12:35PM EDT11.005.403.407.000.00-222056.64%
SCO250117C000120002024-06-03 11:10AM EDT12.006.302.006.300.00-220107.76%
SCO250117C000130002024-04-18 3:39PM EDT13.004.204.104.300.00-3264.89%
SCO250117C000140002024-04-25 1:42PM EDT14.003.314.004.200.00-12275.00%
SCO250117C000150002024-06-27 2:04PM EDT15.002.500.204.300.00-17189.80%
SCO250117C000160002024-06-26 2:49PM EDT16.002.000.003.800.00-15686.91%
SCO250117C000170002024-06-10 3:48PM EDT17.002.400.003.400.00-152785.60%
SCO250117C000180002024-06-24 9:31AM EDT18.001.600.003.200.00-15153.27%
SCO250117C000190002024-06-24 11:42AM EDT19.001.150.002.950.00-102756.40%
SCO250117C000200002024-06-24 11:42AM EDT20.000.950.002.850.00-1012760.50%
SCO250117C000210002024-06-28 10:39AM EDT21.001.200.002.75-0.70-36.84%6011164.06%
SCO250117C000220002024-05-08 2:33PM EDT22.001.501.451.800.00-103874.22%
SCO250117C000230002024-06-03 3:49PM EDT23.001.660.002.650.00-53271.19%
SCO250117C000240002024-04-22 9:44AM EDT24.001.241.003.700.00-102598.44%
SCO250117C000250002024-06-06 11:14AM EDT25.001.280.002.550.00-123677.05%
SCO250117C000260002024-05-20 9:30AM EDT26.000.900.002.800.00-18683.40%
SCO250117C000270002024-06-24 1:45PM EDT27.000.400.002.500.00-9210182.67%
SCO250117C000280002024-06-04 3:55PM EDT28.001.050.002.500.00-13385.55%
SCO250117C000290002024-06-04 9:38AM EDT29.001.150.002.450.00-13087.60%
SCO250117C000300002024-04-30 3:36PM EDT30.000.760.650.850.00-83376.61%
SCO250117C000310002024-03-22 1:09PM EDT31.001.050.700.800.00-5678.96%
SCO250117C000320002024-06-05 1:39PM EDT32.000.700.150.950.00-50052074.37%
SCO250117C000330002024-06-24 1:43PM EDT33.000.250.002.400.00-2211396.53%
SCO250117C000340002023-10-30 2:23PM EDT34.002.852.553.000.00-33136.67%
SCO250117C000350002024-03-14 1:30PM EDT35.000.890.500.600.00-11380.27%
SCO250117C000360002023-09-27 3:16PM EDT36.002.202.402.600.00-168134.81%
SCO250117C000370002024-03-04 10:36AM EDT37.000.950.350.550.00-44179.79%
SCO250117C000380002024-06-27 11:24AM EDT38.000.250.250.550.00-59879.30%
SCO250117C000400002024-05-23 3:48PM EDT40.000.530.250.500.00-15226881.25%
SCO250117C000450002024-06-24 1:39PM EDT45.000.220.050.800.00-13,72490.53%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SCO250117P000100002024-05-23 9:47AM EDT10.000.210.002.300.00-164086.72%
SCO250117P000110002024-06-18 3:53PM EDT11.000.450.100.500.00-12251.71%
SCO250117P000120002024-06-04 3:57PM EDT12.000.330.001.800.00-13755.52%
SCO250117P000130002024-06-27 1:36PM EDT13.000.820.001.500.00-230861.52%
SCO250117P000140002024-06-03 2:17PM EDT14.000.850.003.200.00-114152.69%
SCO250117P000150002024-06-03 2:16PM EDT15.001.221.003.700.00-310358.20%
SCO250117P000160002024-06-10 10:35AM EDT16.001.710.154.200.00-13886.28%
SCO250117P000170002024-04-17 12:28PM EDT17.003.602.853.200.00-51550.24%
SCO250117P000180002024-05-16 1:32PM EDT18.003.551.804.500.00-13063.53%
SCO250117P000190002024-04-17 12:25PM EDT19.005.104.304.600.00-54849.51%
SCO250117P000200002024-06-04 9:45AM EDT20.003.903.007.300.00-17992.24%
SCO250117P000210002024-04-17 11:58AM EDT21.006.805.906.100.00-11246.58%
SCO250117P000240002024-03-07 3:33PM EDT24.008.307.8010.800.00-21563.23%
SCO250117P000250002024-06-04 10:12AM EDT25.007.707.6011.900.00-3093104.79%
SCO250117P000260002023-12-20 3:04PM EDT26.0010.007.7011.900.00-2785.16%
SCO250117P000330002024-02-08 3:34PM EDT33.0016.3015.6018.500.00--292.97%
SCO250117P000350002023-05-23 9:52AM EDT35.0017.8015.5017.300.00--00.00%
SCO250117P000380002024-02-26 2:15PM EDT38.0020.7019.7024.500.00-74128.81%
SCO250117P000450002024-04-10 10:30AM EDT45.0029.7025.7029.900.00-10092.68%