Italia markets close in 1 hour 28 minutes
FTSE MIB
33.284,56 +376,51 (+1,14%) Dow Jones
38.851,88 +73,78 (+0,19%) Nasdaq
17.844,71 -12,31 (-0,07%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,90 +0,57 (+0,71%) Bitcoin EUR
60.307,04 -313,44 (-0,52%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:02AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240628C00028000 | 2024-06-17 3:50PM EDT | 28.00 | 1.18 | 1.06 | 1.23 | 0.00 | - | 8 | 9 | 33.01% |
| SPXU240628C00029000 | 2024-06-17 3:49PM EDT | 29.00 | 0.54 | 0.43 | 0.49 | 0.00 | - | 37 | 42 | 25.78% |
| SPXU240628C00029500 | 2024-06-17 3:58PM EDT | 29.50 | 0.42 | 0.27 | 0.32 | 0.00 | - | 117 | 116 | 27.34% |
| SPXU240628C00030000 | 2024-06-17 2:49PM EDT | 30.00 | 0.23 | 0.17 | 0.40 | 0.00 | - | 32 | 106 | 40.23% |
| SPXU240628C00030500 | 2024-06-17 10:21AM EDT | 30.50 | 0.33 | 0.05 | 0.53 | 0.00 | - | 3 | 7 | 55.57% |
| SPXU240628C00031000 | 2024-06-17 1:16PM EDT | 31.00 | 0.11 | 0.03 | 0.44 | 0.00 | - | 2 | 44 | 57.72% |
| SPXU240628C00031500 | 2024-06-14 1:34PM EDT | 31.50 | 0.24 | 0.03 | 0.41 | 0.00 | - | 3 | 32 | 62.70% |
| SPXU240628C00032000 | 2024-06-17 12:26PM EDT | 32.00 | 0.09 | 0.02 | 0.40 | 0.00 | - | 3 | 43 | 54.30% |
| SPXU240628C00032500 | 2024-06-17 9:30AM EDT | 32.50 | 0.40 | 0.01 | 0.39 | 0.00 | - | 3 | 119 | 58.79% |
| SPXU240628C00033000 | 2024-06-12 3:36PM EDT | 33.00 | 0.15 | 0.02 | 0.38 | 0.00 | - | 8 | 74 | 63.87% |
| SPXU240628C00033500 | 2024-06-14 3:47PM EDT | 33.50 | 0.12 | 0.01 | 0.37 | 0.00 | - | 20 | 408 | 67.97% |
| SPXU240628C00034000 | 2024-06-10 3:41PM EDT | 34.00 | 0.30 | 0.01 | 0.36 | 0.00 | - | 3 | 48 | 72.27% |
| SPXU240628C00034500 | 2024-06-14 12:50PM EDT | 34.50 | 0.10 | 0.01 | 0.36 | 0.00 | - | 3 | 15 | 76.76% |
| SPXU240628C00035000 | 2024-06-17 1:16PM EDT | 35.00 | 0.05 | 0.01 | 0.36 | 0.00 | - | 2 | 6 | 81.25% |
| SPXU240628C00035500 | 2024-06-04 10:57AM EDT | 35.50 | 0.47 | 0.01 | 0.36 | 0.00 | - | 3 | 6 | 85.55% |
| SPXU240628C00036000 | 2024-06-05 3:13PM EDT | 36.00 | 0.17 | 0.01 | 0.35 | 0.00 | - | 2 | 1 | 89.26% |
| SPXU240628C00037000 | 2024-06-04 12:07PM EDT | 37.00 | 0.38 | 0.00 | 0.34 | 0.00 | - | 3 | 11 | 96.09% |
| SPXU240628C00038000 | 2024-05-20 9:30AM EDT | 38.00 | 0.36 | 0.01 | 0.33 | 0.00 | - | - | 170 | 103.71% |
| SPXU240628C00039500 | 2024-06-10 10:55AM EDT | 39.50 | 0.06 | 0.01 | 0.33 | 0.00 | - | 1 | 2 | 114.65% |
| SPXU240628C00042000 | 2024-06-17 10:42AM EDT | 42.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 112.89% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240628P00025000 | 2024-06-12 9:43AM EDT | 25.00 | 0.15 | 0.00 | 0.33 | 0.00 | - | - | 1 | 68.16% |
| SPXU240628P00027000 | 2024-06-14 12:27PM EDT | 27.00 | 0.10 | 0.03 | 0.43 | 0.00 | - | 16 | 17 | 59.38% |
| SPXU240628P00027500 | 2024-06-17 2:00PM EDT | 27.50 | 0.20 | 0.06 | 0.64 | 0.00 | - | 3 | 4 | 62.99% |
| SPXU240628P00028000 | 2024-06-17 1:26PM EDT | 28.00 | 0.33 | 0.35 | 0.45 | 0.00 | - | 1 | 16 | 42.58% |
| SPXU240628P00029000 | 2024-06-17 2:21PM EDT | 29.00 | 0.91 | 0.91 | 0.99 | 0.00 | - | 17 | 31 | 47.95% |
| SPXU240628P00029500 | 2024-06-17 1:16PM EDT | 29.50 | 1.15 | 1.28 | 1.45 | 0.00 | - | 55 | 97 | 52.64% |
| SPXU240628P00030000 | 2024-06-14 12:04PM EDT | 30.00 | 0.99 | 1.04 | 1.95 | 0.00 | - | 6 | 9 | 66.60% |
| SPXU240628P00030500 | 2024-06-17 3:42PM EDT | 30.50 | 2.28 | 1.64 | 2.46 | 0.00 | - | 16 | 16 | 53.61% |
| SPXU240628P00031000 | 2024-06-11 1:48PM EDT | 31.00 | 1.23 | 1.73 | 3.45 | 0.00 | - | 1 | 22 | 63.38% |
| SPXU240628P00031500 | 2024-06-12 2:34PM EDT | 31.50 | 2.34 | 2.10 | 4.25 | 0.00 | - | 1 | 7 | 75.59% |
| SPXU240628P00032000 | 2024-06-06 9:41AM EDT | 32.00 | 2.17 | 2.48 | 4.65 | 0.00 | - | 1 | 36 | 75.59% |
| SPXU240628P00032500 | 2024-06-17 9:52AM EDT | 32.50 | 3.09 | 3.15 | 5.00 | 0.00 | - | 1 | 19 | 82.62% |
| SPXU240628P00033000 | 2024-06-13 11:04AM EDT | 33.00 | 3.50 | 3.65 | 5.35 | 0.00 | - | 1 | 116 | 83.40% |
| SPXU240628P00033500 | 2024-06-11 3:06PM EDT | 33.50 | 3.40 | 3.95 | 5.95 | 0.00 | - | 2 | 15 | 85.45% |
| SPXU240628P00034000 | 2024-06-04 3:01PM EDT | 34.00 | 2.85 | 4.55 | 6.45 | 0.00 | - | 5 | 5 | 94.63% |
| SPXU240628P00034500 | 2024-05-31 11:58AM EDT | 34.50 | 2.35 | 5.15 | 7.05 | 0.00 | - | 1 | 0 | 107.32% |
| SPXU240628P00035500 | 2024-06-17 9:51AM EDT | 35.50 | 6.06 | 6.15 | 8.10 | 0.00 | - | 1 | 2 | 119.53% |
| SPXU240628P00036000 | 2024-06-07 3:46PM EDT | 36.00 | 5.45 | 6.45 | 8.45 | 0.00 | - | 1 | 5 | 110.64% |
© 2024 Yahoo. Tutti i diritti riservati.