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
61.568,51 +1.611,91 (+2,69%)
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'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240607C00032000 | 2024-05-15 3:59PM EDT | 32.00 | 0.78 | 0.54 | 0.81 | 0.00 | - | 6 | 8 | 32.32% |
| SPXU240607C00032500 | 2024-05-16 3:38PM EDT | 32.50 | 0.60 | 0.48 | 0.98 | 0.00 | - | 25 | 139 | 44.73% |
| SPXU240607C00033500 | 2024-05-14 3:39PM EDT | 33.50 | 0.82 | 0.22 | 0.77 | 0.00 | - | 4 | 5 | 49.02% |
| SPXU240607C00034000 | 2024-05-08 9:35AM EDT | 34.00 | 1.50 | 0.05 | 0.29 | 0.00 | - | - | 1 | 34.67% |
| SPXU240607C00034500 | 2024-05-17 2:16PM EDT | 34.50 | 0.25 | 0.18 | 0.22 | -0.03 | -10.71% | 750 | 13 | 35.16% |
| SPXU240607C00035000 | 2024-05-15 12:06PM EDT | 35.00 | 0.26 | 0.09 | 0.47 | 0.00 | - | 5 | 11 | 51.17% |
| SPXU240607C00036000 | 2024-05-17 3:59PM EDT | 36.00 | 0.12 | 0.00 | 0.34 | -0.10 | -45.45% | 3 | 63 | 52.73% |
| SPXU240607C00037000 | 2024-05-09 11:15AM EDT | 37.00 | 0.43 | 0.06 | 0.10 | 0.00 | - | 10 | 4 | 43.16% |
| SPXU240607C00037500 | 2024-05-15 10:56AM EDT | 37.50 | 0.10 | 0.01 | 0.74 | 0.00 | - | 1 | 1 | 65.04% |
| SPXU240607C00038000 | 2024-05-15 11:49AM EDT | 38.00 | 0.10 | 0.03 | 0.29 | 0.00 | - | 1 | 3 | 54.10% |
| SPXU240607C00038500 | 2024-05-02 10:46AM EDT | 38.50 | 1.59 | 0.00 | 0.29 | 0.00 | - | - | 2 | 55.66% |
| SPXU240607C00040000 | 2024-05-14 10:48AM EDT | 40.00 | 0.13 | 0.02 | 0.27 | 0.00 | - | 1 | 51 | 63.67% |
| SPXU240607C00041000 | 2024-05-03 12:03PM EDT | 41.00 | 0.42 | 0.02 | 0.26 | 0.00 | - | 5 | 5 | 68.16% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240607P00029000 | 2024-05-13 12:06PM EDT | 29.00 | 0.04 | 0.02 | 0.32 | 0.00 | - | 1 | 1 | 41.60% |
| SPXU240607P00030000 | 2024-05-17 11:30AM EDT | 30.00 | 0.20 | 0.16 | 0.40 | +0.08 | +66.67% | 3 | 26 | 34.38% |
| SPXU240607P00031000 | 2024-05-16 12:27PM EDT | 31.00 | 0.64 | 0.46 | 0.54 | 0.00 | - | 12 | 16 | 27.25% |
| SPXU240607P00031500 | 2024-05-06 12:47PM EDT | 31.50 | 0.32 | 0.68 | 1.16 | 0.00 | - | - | 5 | 40.53% |
| SPXU240607P00032000 | 2024-05-10 9:54AM EDT | 32.00 | 0.75 | 0.96 | 1.42 | 0.00 | - | 1 | 6 | 40.28% |
| SPXU240607P00032500 | 2024-05-03 9:33AM EDT | 32.50 | 0.40 | 1.27 | 1.76 | 0.00 | - | 3 | 3 | 41.70% |
| SPXU240607P00033000 | 2024-05-10 2:04PM EDT | 33.00 | 1.09 | 1.40 | 2.02 | 0.00 | - | 1 | 20 | 39.26% |
| SPXU240607P00033500 | 2024-05-16 9:55AM EDT | 33.50 | 2.15 | 1.54 | 2.66 | 0.00 | - | 1 | 2 | 49.76% |
| SPXU240607P00034000 | 2024-05-10 10:34AM EDT | 34.00 | 1.70 | 1.94 | 3.40 | 0.00 | - | 1 | 1 | 63.62% |
| SPXU240607P00034500 | 2024-05-16 3:53PM EDT | 34.50 | 3.10 | 2.37 | 3.75 | 0.00 | - | 3 | 5 | 63.18% |
| SPXU240607P00035000 | 2024-05-16 12:38PM EDT | 35.00 | 3.77 | 2.80 | 4.30 | 0.00 | - | 1 | 0 | 69.78% |
| SPXU240607P00035500 | 2024-05-14 10:38AM EDT | 35.50 | 2.90 | 3.25 | 4.65 | 0.00 | - | 1 | 2 | 68.46% |
| SPXU240607P00036500 | 2024-05-07 10:04AM EDT | 36.50 | 3.30 | 4.20 | 5.65 | 0.00 | - | 3 | 3 | 76.76% |
| SPXU240607P00037000 | 2024-05-09 11:15AM EDT | 37.00 | 3.80 | 4.65 | 6.10 | 0.00 | - | 10 | 2 | 78.56% |
© 2024 Yahoo. Tutti i diritti riservati.