Italia markets close in 1 hour 30 minutes
FTSE MIB
33.295,19 +387,14 (+1,18%) Dow Jones
38.827,80 +49,70 (+0,13%) Nasdaq
17.842,20 -14,82 (-0,08%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,82 +0,49 (+0,61%) Bitcoin EUR
60.318,87 -353,06 (-0,58%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:59AM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240705C00027000 | 2024-06-17 12:24PM EDT | 27.00 | 2.50 | 1.12 | 2.79 | 0.00 | - | 2 | 4 | 64.84% |
| SPXU240705C00029000 | 2024-06-17 2:16PM EDT | 29.00 | 0.58 | 0.50 | 0.73 | 0.00 | - | 10 | 16 | 28.71% |
| SPXU240705C00029500 | 2024-06-17 2:14PM EDT | 29.50 | 0.45 | 0.32 | 0.43 | 0.00 | - | 7 | 123 | 25.29% |
| SPXU240705C00030000 | 2024-06-17 3:23PM EDT | 30.00 | 0.30 | 0.20 | 0.39 | 0.00 | - | 20 | 26 | 30.47% |
| SPXU240705C00030500 | 2024-06-17 9:36AM EDT | 30.50 | 0.48 | 0.16 | 0.34 | 0.00 | - | 20 | 38 | 34.28% |
| SPXU240705C00031000 | 2024-06-11 10:40AM EDT | 31.00 | 1.02 | 0.04 | 0.22 | 0.00 | - | - | 1 | 33.40% |
| SPXU240705C00031500 | 2024-06-12 11:33AM EDT | 31.50 | 0.29 | 0.05 | 0.17 | 0.00 | - | - | 7 | 34.96% |
| SPXU240705C00032000 | 2024-06-17 12:28PM EDT | 32.00 | 0.15 | 0.01 | 0.27 | 0.00 | - | 1 | 7 | 45.70% |
| SPXU240705C00032500 | 2024-06-17 1:32PM EDT | 32.50 | 0.12 | 0.08 | 0.11 | 0.00 | - | 10 | 63 | 38.48% |
| SPXU240705C00033000 | 2024-06-13 2:16PM EDT | 33.00 | 0.16 | 0.06 | 0.11 | 0.00 | - | 15 | 30 | 42.19% |
| SPXU240705C00033500 | 2024-06-12 9:48AM EDT | 33.50 | 0.15 | 0.04 | 0.10 | 0.00 | - | 5 | 20 | 44.73% |
| SPXU240705C00034000 | 2024-05-31 12:25PM EDT | 34.00 | 1.40 | 0.03 | 0.13 | 0.00 | - | 1 | 1 | 51.17% |
| SPXU240705C00034500 | 2024-05-28 1:17PM EDT | 34.50 | 0.52 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 73.34% |
| SPXU240705C00035000 | 2024-06-14 3:40PM EDT | 35.00 | 0.10 | 0.01 | 0.39 | 0.00 | - | 319 | 110 | 64.45% |
| SPXU240705C00035500 | 2024-06-07 11:33AM EDT | 35.50 | 0.25 | 0.00 | 0.38 | 0.00 | - | 8 | 13 | 66.99% |
| SPXU240705C00036000 | 2024-06-17 10:26AM EDT | 36.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 1 | 41 | 70.31% |
| SPXU240705C00036500 | 2024-05-29 10:19AM EDT | 36.50 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 10 | 88.28% |
| SPXU240705C00038000 | 2024-05-31 12:32PM EDT | 38.00 | 0.55 | 0.01 | 0.37 | 0.00 | - | 10 | 10 | 82.81% |
| SPXU240705C00040000 | 2024-06-06 2:38PM EDT | 40.00 | 0.10 | 0.01 | 0.35 | 0.00 | - | - | 1 | 93.16% |
| SPXU240705C00041000 | 2024-06-03 3:24PM EDT | 41.00 | 0.20 | 0.00 | 0.34 | 0.00 | - | 20 | 20 | 97.27% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240705P00027000 | 2024-06-14 1:55PM EDT | 27.00 | 0.08 | 0.12 | 0.39 | 0.00 | - | - | 47 | 44.92% |
| SPXU240705P00027500 | 2024-06-17 1:44PM EDT | 27.50 | 0.30 | 0.18 | 0.40 | 0.00 | - | 2 | 29 | 38.67% |
| SPXU240705P00028000 | 2024-06-17 12:23PM EDT | 28.00 | 0.30 | 0.39 | 0.77 | 0.00 | - | 30 | 30 | 47.51% |
| SPXU240705P00028500 | 2024-06-17 3:21PM EDT | 28.50 | 0.83 | 0.50 | 0.97 | 0.00 | - | 8 | 10 | 47.02% |
| SPXU240705P00029000 | 2024-06-17 1:32PM EDT | 29.00 | 0.93 | 1.04 | 1.28 | 0.00 | - | 3 | 8 | 49.56% |
| SPXU240705P00029500 | 2024-06-17 2:39PM EDT | 29.50 | 1.50 | 1.28 | 1.64 | 0.00 | - | 5 | 7 | 52.83% |
| SPXU240705P00030500 | 2024-06-11 10:40AM EDT | 30.50 | 0.97 | 1.45 | 2.83 | 0.00 | - | - | 1 | 75.29% |
| SPXU240705P00031000 | 2024-06-11 1:50PM EDT | 31.00 | 1.33 | 1.91 | 3.65 | 0.00 | - | - | 2 | 59.18% |
| SPXU240705P00032500 | 2024-06-12 10:49AM EDT | 32.50 | 3.20 | 3.40 | 5.00 | 0.00 | - | - | 1 | 72.17% |
| SPXU240705P00035000 | 2024-06-04 11:34AM EDT | 35.00 | 3.40 | 5.70 | 7.65 | 0.00 | - | 2 | 163 | 93.95% |
| SPXU240705P00037000 | 2024-05-28 12:55PM EDT | 37.00 | 6.80 | 7.50 | 9.45 | 0.00 | - | 160 | 160 | 97.56% |
© 2024 Yahoo. Tutti i diritti riservati.