Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.582,74 +3.244,85 (+5,86%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240510C00005500 | 2024-04-03 1:03PM EDT | 5.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 0.00% |
| SPXU240510C00006000 | 2024-04-05 12:57PM EDT | 6.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXU240510C00006500 | 2024-04-09 3:53PM EDT | 6.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 318 | 1,227 | 0.00% |
| SPXU240510C00007000 | 2024-04-09 1:04PM EDT | 7.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 0.00% |
| SPXU240510C00007500 | 2024-04-01 2:04PM EDT | 7.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPXU240510C00008000 | 2024-04-09 10:42AM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| SPXU240510C00008500 | 2024-04-05 2:48PM EDT | 8.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXU240510C00010000 | 2024-04-02 9:49AM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SPXU240510C00032000 | 2024-04-23 12:29PM EDT | 32.00 | 4.20 | 2.07 | 3.85 | 0.00 | - | 1 | 2 | 113.57% |
| SPXU240510C00033000 | 2024-05-03 3:06PM EDT | 33.00 | 1.90 | 1.36 | 2.37 | -1.25 | -39.68% | 2 | 5 | 63.67% |
| SPXU240510C00034000 | 2024-05-03 12:24PM EDT | 34.00 | 1.41 | 0.94 | 1.31 | -1.09 | -43.60% | 2 | 181 | 41.31% |
| SPXU240510C00035000 | 2024-05-03 3:58PM EDT | 35.00 | 0.58 | 0.50 | 0.63 | -1.35 | -69.95% | 133 | 32 | 35.45% |
| SPXU240510C00035500 | 2024-05-03 3:55PM EDT | 35.50 | 0.43 | 0.38 | 0.43 | -0.87 | -66.92% | 77 | 42 | 35.65% |
| SPXU240510C00036000 | 2024-05-03 3:44PM EDT | 36.00 | 0.30 | 0.24 | 0.30 | -0.80 | -72.73% | 102 | 205 | 36.91% |
| SPXU240510C00036500 | 2024-05-03 3:59PM EDT | 36.50 | 0.18 | 0.16 | 0.36 | -0.72 | -80.00% | 61 | 61 | 48.54% |
| SPXU240510C00037000 | 2024-05-03 3:51PM EDT | 37.00 | 0.12 | 0.10 | 0.14 | -0.48 | -80.00% | 38 | 63 | 39.26% |
| SPXU240510C00037500 | 2024-05-03 2:07PM EDT | 37.50 | 0.11 | 0.07 | 0.10 | -0.34 | -75.56% | 100 | 58 | 41.02% |
| SPXU240510C00038000 | 2024-05-03 3:59PM EDT | 38.00 | 0.05 | 0.05 | 0.08 | -0.49 | -90.74% | 25 | 96 | 43.75% |
| SPXU240510C00038500 | 2024-05-03 3:02PM EDT | 38.50 | 0.06 | 0.03 | 0.06 | -0.20 | -76.92% | 26 | 16 | 45.70% |
| SPXU240510C00039000 | 2024-05-03 3:40PM EDT | 39.00 | 0.04 | 0.03 | 0.04 | -0.30 | -88.24% | 1,038 | 94 | 46.48% |
| SPXU240510C00039500 | 2024-05-03 10:51AM EDT | 39.50 | 0.05 | 0.03 | 0.04 | -0.23 | -82.14% | 1 | 110 | 50.78% |
| SPXU240510C00040500 | 2024-05-02 11:14AM EDT | 40.50 | 0.15 | 0.00 | 0.12 | 0.00 | - | 14 | 29 | 63.28% |
| SPXU240510C00041000 | 2024-05-02 10:01AM EDT | 41.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 77.73% |
| SPXU240510C00041500 | 2024-04-25 10:26AM EDT | 41.50 | 0.40 | 0.00 | 0.24 | 0.00 | - | 1 | 3 | 82.23% |
| SPXU240510C00042000 | 2024-05-01 3:38PM EDT | 42.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 3 | 56 | 85.55% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240510P00006500 | 2024-04-09 12:54PM EDT | 6.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 53 | 713 | 50.00% |
| SPXU240510P00007000 | 2024-04-08 3:35PM EDT | 7.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| SPXU240510P00030500 | 2024-04-15 1:20PM EDT | 30.50 | 0.11 | 0.00 | 0.21 | 0.00 | - | - | 6 | 67.97% |
| SPXU240510P00031500 | 2024-04-15 1:20PM EDT | 31.50 | 0.19 | 0.00 | 0.22 | 0.00 | - | - | 6 | 55.66% |
| SPXU240510P00032500 | 2024-04-29 10:37AM EDT | 32.50 | 0.10 | 0.01 | 0.13 | 0.00 | - | 1 | 1 | 44.73% |
| SPXU240510P00033000 | 2024-05-03 3:51PM EDT | 33.00 | 0.05 | 0.04 | 0.07 | -0.11 | -68.75% | 23 | 20 | 31.45% |
| SPXU240510P00034000 | 2024-05-03 2:47PM EDT | 34.00 | 0.26 | 0.21 | 0.40 | +0.18 | +225.00% | 1 | 13 | 40.14% |
| SPXU240510P00035000 | 2024-05-03 3:53PM EDT | 35.00 | 0.68 | 0.59 | 0.86 | +0.39 | +134.48% | 23 | 9 | 41.60% |
| SPXU240510P00035500 | 2024-05-03 3:53PM EDT | 35.50 | 1.00 | 0.93 | 1.07 | +0.58 | +138.10% | 13 | 18 | 37.31% |
| SPXU240510P00036500 | 2024-05-03 1:59PM EDT | 36.50 | 1.75 | 1.49 | 1.90 | +0.70 | +66.67% | 11 | 26 | 43.95% |
| SPXU240510P00037000 | 2024-05-03 1:54PM EDT | 37.00 | 2.23 | 1.91 | 3.05 | +0.97 | +76.98% | 15 | 11 | 56.64% |
| SPXU240510P00037500 | 2024-05-02 3:42PM EDT | 37.50 | 1.60 | 2.40 | 3.50 | 0.00 | - | 7 | 27 | 61.52% |
© 2024 Yahoo. Tutti i diritti riservati.