Italia markets closed
Dow Jones
39.840,98 +34,21 (+0,09%) Nasdaq
16.815,47 +20,59 (+0,12%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.345,50 +1.416,87 (+2,25%) CMC Crypto 200
1.514,36 +25,82 (+1,74%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:01PM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240920C00003000 | 2024-03-21 10:07AM EDT | 3.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPXU240920C00004000 | 2024-04-02 2:05PM EDT | 4.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPXU240920C00005000 | 2024-04-08 12:59PM EDT | 5.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| SPXU240920C00006000 | 2024-04-09 10:42AM EDT | 6.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 32 | 1,614 | 0.00% |
| SPXU240920C00007000 | 2024-04-09 3:39PM EDT | 7.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 27 | 1,391 | 0.00% |
| SPXU240920C00008000 | 2024-04-09 10:16AM EDT | 8.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,881 | 0.00% |
| SPXU240920C00009000 | 2024-04-08 3:01PM EDT | 9.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,658 | 0.00% |
| SPXU240920C00010000 | 2024-04-04 3:10PM EDT | 10.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 24 | 578 | 0.00% |
| SPXU240920C00011000 | 2024-03-28 10:35AM EDT | 11.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.00% |
| SPXU240920C00012000 | 2024-04-09 2:21PM EDT | 12.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 152 | 0.00% |
| SPXU240920C00013000 | 2024-03-01 2:07PM EDT | 13.00 | 0.21 | 0.09 | 0.50 | 0.00 | - | 1 | 328 | 0.00% |
| SPXU240920C00014000 | 2024-04-09 11:44AM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 70 | 0.00% |
| SPXU240920C00015000 | 2024-02-28 4:58PM EDT | 15.00 | 0.25 | 0.08 | 0.44 | 0.00 | - | 2 | 2 | 0.00% |
| SPXU240920C00017000 | 2024-04-01 9:38AM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 151 | 253 | 0.00% |
| SPXU240920C00029000 | 2024-05-16 11:33AM EDT | 29.00 | 3.70 | 3.10 | 4.30 | 0.00 | - | - | 1 | 41.85% |
| SPXU240920C00030000 | 2024-05-20 10:19AM EDT | 30.00 | 3.06 | 3.00 | 3.25 | 0.00 | - | 21 | 56 | 34.69% |
| SPXU240920C00031000 | 2024-05-16 1:28PM EDT | 31.00 | 2.95 | 2.55 | 2.80 | 0.00 | - | 6 | 7 | 35.67% |
| SPXU240920C00032000 | 2024-05-20 10:20AM EDT | 32.00 | 1.95 | 2.05 | 2.41 | 0.00 | - | 1 | 21 | 36.57% |
| SPXU240920C00033000 | 2024-05-20 12:18PM EDT | 33.00 | 2.05 | 1.86 | 2.10 | 0.00 | - | 17 | 282 | 37.77% |
| SPXU240920C00034000 | 2024-05-20 9:50AM EDT | 34.00 | 1.77 | 1.42 | 1.84 | 0.00 | - | 20 | 133 | 38.97% |
| SPXU240920C00035000 | 2024-05-20 10:18AM EDT | 35.00 | 1.26 | 1.47 | 1.63 | 0.00 | - | 1 | 178 | 40.28% |
| SPXU240920C00036000 | 2024-05-16 2:42PM EDT | 36.00 | 1.48 | 1.30 | 1.45 | 0.00 | - | 1 | 82 | 41.55% |
| SPXU240920C00037000 | 2024-05-20 10:15AM EDT | 37.00 | 0.94 | 1.18 | 1.30 | 0.00 | - | 1 | 82 | 42.82% |
| SPXU240920C00038000 | 2024-05-10 10:14AM EDT | 38.00 | 1.60 | 1.05 | 1.18 | 0.00 | - | 21 | 179 | 44.19% |
| SPXU240920C00039000 | 2024-05-14 2:09PM EDT | 39.00 | 1.50 | 0.77 | 1.11 | 0.00 | - | 1 | 16 | 46.09% |
| SPXU240920C00040000 | 2024-05-21 12:02PM EDT | 40.00 | 0.96 | 0.84 | 1.02 | -0.06 | -5.88% | 10 | 96 | 47.41% |
| SPXU240920C00041000 | 2024-05-21 11:55AM EDT | 41.00 | 0.82 | 0.62 | 0.92 | -0.08 | -8.89% | 7 | 67 | 48.29% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240920P00005000 | 2024-04-03 12:44PM EDT | 5.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 80 | 173 | 50.00% |
| SPXU240920P00006000 | 2024-04-05 2:07PM EDT | 6.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 182 | 50.00% |
| SPXU240920P00007000 | 2024-04-05 10:10AM EDT | 7.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| SPXU240920P00008000 | 2024-04-08 12:50PM EDT | 8.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| SPXU240920P00009000 | 2024-03-28 3:02PM EDT | 9.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
| SPXU240920P00010000 | 2024-02-27 10:39AM EDT | 10.00 | 3.10 | 3.65 | 4.90 | 0.00 | - | 1 | 351 | 318.70% |
| SPXU240920P00011000 | 2024-02-22 10:45AM EDT | 11.00 | 4.05 | 3.60 | 5.75 | 0.00 | - | 1 | 53 | 309.18% |
| SPXU240920P00012000 | 2024-03-21 1:07PM EDT | 12.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPXU240920P00029000 | 2024-05-15 10:52AM EDT | 29.00 | 1.20 | 1.10 | 1.23 | 0.00 | - | 5 | 6 | 32.11% |
| SPXU240920P00030000 | 2024-05-20 1:46PM EDT | 30.00 | 1.72 | 1.48 | 1.73 | 0.00 | - | 9 | 9 | 33.52% |
| SPXU240920P00031000 | 2024-05-17 11:22AM EDT | 31.00 | 2.22 | 2.09 | 2.24 | 0.00 | - | 2 | 9 | 33.99% |
| SPXU240920P00032000 | 2024-05-20 11:25AM EDT | 32.00 | 3.05 | 2.56 | 2.95 | 0.00 | - | 1 | 28 | 36.28% |
| SPXU240920P00033000 | 2024-05-16 2:26PM EDT | 33.00 | 3.20 | 3.30 | 3.55 | 0.00 | - | 4 | 4 | 36.23% |
| SPXU240920P00035000 | 2024-05-01 11:33AM EDT | 35.00 | 2.64 | 4.95 | 5.30 | 0.00 | - | - | 5 | 41.90% |
| SPXU240920P00036000 | 2024-05-20 1:27PM EDT | 36.00 | 5.95 | 5.70 | 6.40 | 0.00 | - | 1 | 4 | 47.34% |
| SPXU240920P00037000 | 2024-05-17 2:13PM EDT | 37.00 | 6.50 | 6.15 | 7.30 | 0.00 | - | 7 | 17 | 49.59% |
| SPXU240920P00038000 | 2024-05-07 12:51PM EDT | 38.00 | 6.35 | 6.90 | 8.40 | 0.00 | - | 1 | 62 | 54.59% |
| SPXU240920P00039000 | 2024-04-24 10:07AM EDT | 39.00 | 6.10 | 7.90 | 9.20 | 0.00 | - | 1 | 19 | 54.79% |
| SPXU240920P00040000 | 2024-04-23 12:41PM EDT | 40.00 | 6.75 | 8.65 | 10.05 | 0.00 | - | - | 8 | 55.44% |
| SPXU240920P00041000 | 2024-05-16 10:22AM EDT | 41.00 | 10.50 | 9.50 | 10.65 | 0.00 | - | 1 | 7 | 51.42% |
© 2024 Yahoo. Tutti i diritti riservati.