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
61.538,33 +1.399,28 (+2,33%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240621C00001000 | 2024-02-07 11:21AM EDT | 1.00 | 6.66 | 4.90 | 6.95 | 0.00 | - | - | 0 | 0.00% |
| SPXU240621C00004000 | 2024-01-16 1:55PM EDT | 4.00 | 4.50 | 2.39 | 4.45 | 0.00 | - | - | 3 | 0.00% |
| SPXU240621C00005000 | 2024-04-04 2:16PM EDT | 5.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| SPXU240621C00006000 | 2024-04-09 3:29PM EDT | 6.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 476 | 0.00% |
| SPXU240621C00007000 | 2024-04-09 3:59PM EDT | 7.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4,593 | 6,107 | 0.00% |
| SPXU240621C00008000 | 2024-04-09 3:18PM EDT | 8.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 19 | 13,806 | 0.00% |
| SPXU240621C00009000 | 2024-04-09 3:59PM EDT | 9.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 831 | 9,687 | 0.00% |
| SPXU240621C00010000 | 2024-04-09 10:47AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,501 | 0.00% |
| SPXU240621C00011000 | 2024-04-09 10:53AM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 49 | 843 | 0.00% |
| SPXU240621C00012000 | 2024-04-05 2:12PM EDT | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 531 | 0.00% |
| SPXU240621C00013000 | 2024-03-26 9:30AM EDT | 13.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 33 | 3,844 | 0.00% |
| SPXU240621C00014000 | 2024-03-28 11:24AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 757 | 0.00% |
| SPXU240621C00015000 | 2024-03-28 1:54PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,974 | 0.00% |
| SPXU240621C00016000 | 2024-04-08 1:24PM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 67 | 0.00% |
| SPXU240621C00017000 | 2024-02-23 10:30AM EDT | 17.00 | 0.12 | 0.02 | 0.30 | 0.00 | - | 1 | 506 | 0.00% |
| SPXU240621C00018000 | 2024-04-08 1:23PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 276 | 0.00% |
| SPXU240621C00019000 | 2024-03-25 11:58AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| SPXU240621C00020000 | 2024-04-04 1:17PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| SPXU240621C00021000 | 2024-01-04 10:56AM EDT | 21.00 | 0.15 | 0.04 | 0.34 | 0.00 | - | 2 | 10 | 0.00% |
| SPXU240621C00022000 | 2024-04-04 2:34PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| SPXU240621C00023000 | 2023-10-26 11:18AM EDT | 23.00 | 1.20 | 0.02 | 0.64 | 0.00 | - | - | 0 | 0.00% |
| SPXU240621C00024000 | 2023-10-27 9:42AM EDT | 24.00 | 1.05 | 0.05 | 0.61 | 0.00 | - | 40 | 0 | 0.00% |
| SPXU240621C00025000 | 2024-04-04 12:20PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 64 | 0.00% |
| SPXU240621C00030000 | 2024-05-17 11:36AM EDT | 30.00 | 2.34 | 2.05 | 2.23 | +0.24 | +11.43% | 10 | 146 | 32.81% |
| SPXU240621C00031000 | 2024-05-16 9:30AM EDT | 31.00 | 1.66 | 1.51 | 1.61 | +0.11 | +7.10% | 2 | 82 | 32.86% |
| SPXU240621C00032000 | 2024-05-17 3:25PM EDT | 32.00 | 1.09 | 1.05 | 1.14 | -0.07 | -6.03% | 209 | 290 | 33.50% |
| SPXU240621C00033000 | 2024-05-17 3:24PM EDT | 33.00 | 0.78 | 0.73 | 0.78 | +0.02 | +2.63% | 143 | 160 | 33.99% |
| SPXU240621C00034000 | 2024-05-17 3:46PM EDT | 34.00 | 0.56 | 0.53 | 0.56 | -0.02 | -3.45% | 7 | 156 | 35.74% |
| SPXU240621C00035000 | 2024-05-17 10:26AM EDT | 35.00 | 0.49 | 0.37 | 0.50 | +0.14 | +40.00% | 4 | 451 | 40.67% |
| SPXU240621C00036000 | 2024-05-17 12:34PM EDT | 36.00 | 0.40 | 0.14 | 0.53 | +0.06 | +17.65% | 1 | 251 | 47.95% |
| SPXU240621C00037000 | 2024-05-17 3:23PM EDT | 37.00 | 0.26 | 0.11 | 0.39 | +0.08 | +44.44% | 4 | 229 | 48.39% |
| SPXU240621C00038000 | 2024-05-15 3:55PM EDT | 38.00 | 0.21 | 0.10 | 0.43 | -0.03 | -12.50% | 2 | 193 | 55.27% |
| SPXU240621C00039000 | 2024-05-15 1:11PM EDT | 39.00 | 0.30 | 0.09 | 0.41 | 0.00 | - | 5 | 251 | 51.66% |
| SPXU240621C00040000 | 2024-05-14 2:32PM EDT | 40.00 | 0.29 | 0.10 | 0.29 | 0.00 | - | 23 | 171 | 52.73% |
| SPXU240621C00041000 | 2024-05-17 10:26AM EDT | 41.00 | 0.17 | 0.11 | 0.18 | +0.07 | +70.00% | 3 | 292 | 53.13% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240621P00005000 | 2024-04-08 10:36AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,148 | 50.00% |
| SPXU240621P00006000 | 2024-04-04 10:04AM EDT | 6.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 50.00% |
| SPXU240621P00007000 | 2024-04-05 12:49PM EDT | 7.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 652 | 50.00% |
| SPXU240621P00008000 | 2024-04-05 11:50AM EDT | 8.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 4 | 270 | 50.00% |
| SPXU240621P00009000 | 2024-03-27 9:49AM EDT | 9.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 1,539 | 50.00% |
| SPXU240621P00010000 | 2024-04-09 10:26AM EDT | 10.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| SPXU240621P00011000 | 2024-02-09 3:26PM EDT | 11.00 | 3.80 | 3.15 | 5.35 | 0.00 | - | 2 | 25 | 548.05% |
| SPXU240621P00012000 | 2024-04-02 10:08AM EDT | 12.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 20 | 457 | 50.00% |
| SPXU240621P00013000 | 2024-03-20 3:06PM EDT | 13.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 50.00% |
| SPXU240621P00014000 | 2024-02-28 10:48AM EDT | 14.00 | 6.80 | 6.55 | 8.40 | 0.00 | - | 10 | 53 | 636.91% |
| SPXU240621P00015000 | 2023-11-07 1:15PM EDT | 15.00 | 4.55 | 5.50 | 6.30 | 0.00 | - | 1 | 2 | 499.02% |
| SPXU240621P00016000 | 2024-03-27 12:55PM EDT | 16.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 50.00% |
| SPXU240621P00017000 | 2023-10-27 2:33PM EDT | 17.00 | 5.08 | 7.15 | 7.50 | 0.00 | - | 1 | 1 | 507.52% |
| SPXU240621P00029000 | 2024-05-02 11:05AM EDT | 29.00 | 0.06 | 0.05 | 0.44 | 0.00 | - | - | 70 | 36.72% |
| SPXU240621P00030000 | 2024-05-16 1:25PM EDT | 30.00 | 0.50 | 0.16 | 0.74 | 0.00 | - | 15 | 20 | 37.01% |
| SPXU240621P00031000 | 2024-05-17 3:54PM EDT | 31.00 | 0.78 | 0.76 | 0.81 | -0.09 | -10.34% | 22 | 13 | 28.37% |
| SPXU240621P00032000 | 2024-05-17 2:46PM EDT | 32.00 | 1.21 | 1.28 | 1.35 | -0.14 | -10.37% | 6 | 14 | 29.40% |
| SPXU240621P00033000 | 2024-05-08 1:35PM EDT | 33.00 | 1.10 | 1.96 | 2.04 | 0.00 | - | 4 | 38 | 31.01% |
| SPXU240621P00034000 | 2024-05-16 9:41AM EDT | 34.00 | 2.96 | 2.74 | 2.99 | 0.00 | - | 1 | 51 | 37.55% |
| SPXU240621P00035000 | 2024-05-16 11:03AM EDT | 35.00 | 3.44 | 3.45 | 3.70 | -0.57 | -14.21% | 1 | 107 | 34.67% |
| SPXU240621P00036000 | 2024-05-15 2:27PM EDT | 36.00 | 4.37 | 3.85 | 5.35 | -0.35 | -7.42% | 1 | 414 | 62.50% |
| SPXU240621P00037000 | 2024-05-09 10:01AM EDT | 37.00 | 3.90 | 4.70 | 6.20 | 0.00 | - | 1 | 24 | 64.16% |
| SPXU240621P00038000 | 2024-05-15 2:27PM EDT | 38.00 | 6.59 | 5.75 | 7.20 | 0.00 | - | 1 | 12 | 70.02% |
| SPXU240621P00039000 | 2024-04-26 10:37AM EDT | 39.00 | 4.50 | 6.70 | 8.10 | 0.00 | - | 10 | 9 | 72.07% |
| SPXU240621P00040000 | 2024-05-07 2:12PM EDT | 40.00 | 6.61 | 7.65 | 9.10 | 0.00 | - | 1 | 1 | 77.25% |
| SPXU240621P00041000 | 2024-04-26 9:57AM EDT | 41.00 | 6.20 | 8.65 | 10.15 | 0.00 | - | 1 | 1 | 83.98% |
© 2024 Yahoo. Tutti i diritti riservati.