Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.494,91 +1.467,06 (+2,44%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240531C00030000 | 2024-05-16 1:48PM EDT | 30.00 | 1.80 | 0.97 | 2.65 | 0.00 | - | 2 | 30 | 71.19% |
| SPXU240531C00030500 | 2024-04-15 2:16PM EDT | 30.50 | 5.40 | 0.98 | 1.91 | 0.00 | - | 1 | 1 | 52.15% |
| SPXU240531C00031000 | 2024-05-17 2:06PM EDT | 31.00 | 1.15 | 0.87 | 1.55 | +0.18 | +18.56% | 5 | 12 | 49.41% |
| SPXU240531C00032500 | 2024-05-17 1:39PM EDT | 32.50 | 0.40 | 0.16 | 0.47 | -0.12 | -23.08% | 1 | 345 | 33.30% |
| SPXU240531C00033000 | 2024-05-17 10:58AM EDT | 33.00 | 0.25 | 0.04 | 0.25 | -0.03 | -10.71% | 26 | 68 | 29.40% |
| SPXU240531C00033500 | 2024-05-15 2:53PM EDT | 33.50 | 0.29 | 0.01 | 0.19 | 0.00 | - | 1 | 15 | 31.45% |
| SPXU240531C00034000 | 2024-05-17 2:27PM EDT | 34.00 | 0.18 | 0.11 | 0.14 | +0.02 | +12.50% | 115 | 413 | 33.01% |
| SPXU240531C00034500 | 2024-05-15 3:59PM EDT | 34.50 | 0.16 | 0.08 | 0.10 | 0.00 | - | 165 | 429 | 33.99% |
| SPXU240531C00035000 | 2024-05-14 3:53PM EDT | 35.00 | 0.29 | 0.05 | 0.09 | 0.00 | - | 35 | 76 | 37.11% |
| SPXU240531C00035500 | 2024-04-15 2:51PM EDT | 35.50 | 2.78 | 0.06 | 0.10 | 0.00 | - | 60 | 30 | 41.99% |
| SPXU240531C00036000 | 2024-05-16 1:34PM EDT | 36.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 18 | 48 | 43.36% |
| SPXU240531C00036500 | 2024-05-01 3:32PM EDT | 36.50 | 1.81 | 0.02 | 0.28 | 0.00 | - | 5 | 7 | 54.49% |
| SPXU240531C00037000 | 2024-05-09 2:02PM EDT | 37.00 | 0.28 | 0.02 | 0.06 | 0.00 | - | 2 | 15 | 47.46% |
| SPXU240531C00037500 | 2024-05-07 1:22PM EDT | 37.50 | 0.33 | 0.02 | 0.26 | 0.00 | - | 12 | 27 | 60.74% |
| SPXU240531C00038000 | 2024-05-03 9:41AM EDT | 38.00 | 0.65 | 0.02 | 0.26 | 0.00 | - | 1 | 1 | 64.26% |
| SPXU240531C00038500 | 2024-05-08 10:14AM EDT | 38.50 | 0.28 | 0.02 | 0.25 | 0.00 | - | 1 | 1 | 66.99% |
| SPXU240531C00039000 | 2024-04-30 10:21AM EDT | 39.00 | 0.66 | 0.01 | 0.25 | 0.00 | - | 11 | 12 | 69.73% |
| SPXU240531C00039500 | 2024-05-17 11:05AM EDT | 39.50 | 0.09 | 0.01 | 0.09 | -0.29 | -76.32% | 10 | 75 | 60.55% |
| SPXU240531C00040500 | 2024-04-30 12:34PM EDT | 40.50 | 0.96 | 0.01 | 0.24 | 0.00 | - | 1 | 7 | 78.52% |
| SPXU240531C00041000 | 2024-05-14 9:30AM EDT | 41.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 3 | 81.45% |
| SPXU240531C00041500 | 2024-04-30 3:16PM EDT | 41.50 | 0.54 | 0.01 | 0.23 | 0.00 | - | - | 1 | 83.59% |
| SPXU240531C00042000 | 2024-05-14 1:26PM EDT | 42.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 30 | 77 | 86.52% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240531P00029000 | 2024-04-12 2:33PM EDT | 29.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 46.48% |
| SPXU240531P00029500 | 2024-04-17 10:51AM EDT | 29.50 | 0.07 | 0.03 | 0.06 | 0.00 | - | - | 1 | 25.98% |
| SPXU240531P00030000 | 2024-05-17 12:52PM EDT | 30.00 | 0.10 | 0.06 | 0.28 | -0.01 | -9.09% | 15 | 1 | 35.74% |
| SPXU240531P00030500 | 2024-05-15 11:54AM EDT | 30.50 | 0.25 | 0.04 | 0.35 | 0.00 | - | 1 | 2 | 32.52% |
| SPXU240531P00031000 | 2024-05-16 3:19PM EDT | 31.00 | 0.44 | 0.29 | 0.53 | 0.00 | - | 1 | 6 | 32.96% |
| SPXU240531P00031500 | 2024-05-16 1:15PM EDT | 31.50 | 0.57 | 0.51 | 0.74 | -0.21 | -26.92% | 9 | 8 | 32.62% |
| SPXU240531P00032000 | 2024-05-15 12:35PM EDT | 32.00 | 0.96 | 0.78 | 1.04 | 0.00 | - | 2 | 9 | 33.89% |
| SPXU240531P00032500 | 2024-05-15 10:19AM EDT | 32.50 | 0.99 | 1.03 | 1.23 | 0.00 | - | 1 | 1 | 28.42% |
| SPXU240531P00033000 | 2024-05-14 3:33PM EDT | 33.00 | 1.37 | 0.77 | 2.29 | +0.30 | +28.04% | 10 | 34 | 59.77% |
| SPXU240531P00034000 | 2024-04-30 9:35AM EDT | 34.00 | 0.87 | 1.78 | 3.15 | 0.00 | - | 1 | 5 | 66.80% |
| SPXU240531P00034500 | 2024-05-14 3:21PM EDT | 34.50 | 2.17 | 2.26 | 3.65 | 0.00 | - | 2 | 4 | 72.75% |
| SPXU240531P00035000 | 2024-05-13 3:53PM EDT | 35.00 | 2.18 | 2.64 | 4.25 | 0.00 | - | 1 | 282 | 83.11% |
| SPXU240531P00035500 | 2024-05-14 10:38AM EDT | 35.50 | 2.78 | 3.20 | 4.60 | 0.00 | - | 1 | 1 | 81.35% |
| SPXU240531P00036000 | 2024-04-29 11:37AM EDT | 36.00 | 1.94 | 3.65 | 5.10 | 0.00 | - | 1 | 8 | 86.52% |
| SPXU240531P00037000 | 2024-05-03 1:51PM EDT | 37.00 | 2.79 | 4.65 | 6.15 | 0.00 | - | 22 | 306 | 98.83% |
© 2024 Yahoo. Tutti i diritti riservati.