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
61.494,91 +1.467,06 (+2,44%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU260116C00001000 | 2024-03-22 3:29PM EDT | 1.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| SPXU260116C00002000 | 2023-12-27 2:07PM EDT | 2.00 | 6.20 | 3.50 | 8.50 | 0.00 | - | 7 | 5 | 0.00% |
| SPXU260116C00004000 | 2024-04-05 2:33PM EDT | 4.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 202 | 206 | 0.00% |
| SPXU260116C00005000 | 2024-04-05 12:07PM EDT | 5.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 0.00% |
| SPXU260116C00006000 | 2024-04-09 1:41PM EDT | 6.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 21 | 437 | 0.00% |
| SPXU260116C00007000 | 2024-04-05 9:32AM EDT | 7.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| SPXU260116C00008000 | 2024-04-03 10:06AM EDT | 8.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 430 | 0.00% |
| SPXU260116C00009000 | 2024-04-09 3:52PM EDT | 9.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| SPXU260116C00010000 | 2024-04-04 1:58PM EDT | 10.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| SPXU260116C00011000 | 2024-04-02 12:27PM EDT | 11.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 6 | 93 | 0.00% |
| SPXU260116C00012000 | 2024-04-03 2:03PM EDT | 12.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| SPXU260116C00013000 | 2024-04-04 3:04PM EDT | 13.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.00% |
| SPXU260116C00014000 | 2024-04-04 3:17PM EDT | 14.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| SPXU260116C00015000 | 2024-03-20 3:05PM EDT | 15.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
| SPXU260116C00016000 | 2024-03-21 10:13AM EDT | 16.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 40 | 53 | 0.00% |
| SPXU260116C00017000 | 2024-04-08 2:15PM EDT | 17.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 15 | 185 | 0.00% |
| SPXU260116C00018000 | 2024-02-12 12:53PM EDT | 18.00 | 0.94 | 0.80 | 0.98 | 0.00 | - | 50 | 287 | 0.00% |
| SPXU260116C00020000 | 2024-04-05 11:02AM EDT | 20.00 | 0.75 | 13.40 | 18.00 | 0.00 | - | 5 | 22 | 68.48% |
| SPXU260116C00021000 | 2023-12-19 1:40PM EDT | 21.00 | 1.45 | 0.58 | 1.35 | 0.00 | - | 2 | 0 | 0.00% |
| SPXU260116C00022000 | 2024-03-21 1:36PM EDT | 22.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| SPXU260116C00023000 | 2024-02-01 12:12PM EDT | 23.00 | 1.06 | 0.61 | 0.82 | 0.00 | - | 27 | 37 | 0.00% |
| SPXU260116C00024000 | 2024-03-26 3:31PM EDT | 24.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 0.00% |
| SPXU260116C00025000 | 2024-04-03 11:29AM EDT | 25.00 | 0.56 | 10.50 | 15.50 | 0.00 | - | 1 | 552 | 66.04% |
| SPXU260116C00033000 | 2024-05-13 11:28AM EDT | 33.00 | 8.05 | 6.70 | 7.75 | 0.00 | - | 1 | 1 | 51.48% |
| SPXU260116C00036000 | 2024-04-26 2:31PM EDT | 36.00 | 8.65 | 5.80 | 7.15 | 0.00 | - | 1 | 4 | 53.75% |
| SPXU260116C00037000 | 2024-04-17 12:04PM EDT | 37.00 | 9.80 | 5.75 | 7.35 | 0.00 | - | - | 2 | 51.83% |
| SPXU260116C00038000 | 2024-04-22 11:15AM EDT | 38.00 | 10.30 | 5.80 | 8.50 | 0.00 | - | 1 | 2 | 57.24% |
| SPXU260116C00040000 | 2024-05-01 3:57PM EDT | 40.00 | 8.80 | 5.35 | 6.70 | 0.00 | - | 10 | 62 | 53.49% |
| SPXU260116C00045000 | 2024-04-19 9:39AM EDT | 45.00 | 8.30 | 4.00 | 7.50 | 0.00 | - | 3 | 4 | 58.61% |
| SPXU260116C00050000 | 2024-05-16 1:38PM EDT | 50.00 | 4.55 | 3.65 | 4.80 | 0.00 | - | 4 | 76 | 54.65% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU260116P00004000 | 2023-12-05 11:57AM EDT | 4.00 | 2.40 | 0.02 | 1.73 | 0.00 | - | 1 | 1 | 134.77% |
| SPXU260116P00005000 | 2024-03-20 3:57PM EDT | 5.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| SPXU260116P00006000 | 2024-04-09 2:45PM EDT | 6.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 25 | 258 | 25.00% |
| SPXU260116P00007000 | 2024-04-05 1:13PM EDT | 7.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 383 | 25.00% |
| SPXU260116P00008000 | 2024-04-09 2:45PM EDT | 8.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 25 | 336 | 25.00% |
| SPXU260116P00009000 | 2024-03-19 2:13PM EDT | 9.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 225 | 383 | 25.00% |
| SPXU260116P00010000 | 2024-02-27 2:28PM EDT | 10.00 | 4.10 | 4.25 | 5.30 | 0.00 | - | 11 | 196 | 153.86% |
| SPXU260116P00011000 | 2024-02-27 11:35AM EDT | 11.00 | 4.95 | 5.30 | 6.60 | 0.00 | - | 2 | 323 | 164.01% |
| SPXU260116P00012000 | 2024-04-08 1:36PM EDT | 12.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| SPXU260116P00013000 | 2023-12-18 1:59PM EDT | 13.00 | 5.40 | 4.80 | 6.10 | 0.00 | - | 1 | 1 | 131.13% |
| SPXU260116P00018000 | 2023-10-03 11:41AM EDT | 18.00 | 8.50 | 6.65 | 10.75 | 0.00 | - | 1 | 5 | 130.30% |
| SPXU260116P00020000 | 2024-05-17 9:35AM EDT | 20.00 | 2.24 | 2.20 | 3.90 | +0.18 | +8.74% | 3 | 312 | 58.50% |
| SPXU260116P00021000 | 2023-12-18 1:59PM EDT | 21.00 | 12.00 | 12.85 | 13.20 | 0.00 | - | 1 | 1 | 156.32% |
| SPXU260116P00025000 | 2024-04-25 10:29AM EDT | 25.00 | 3.20 | 3.65 | 4.75 | 0.00 | - | 5 | 13 | 53.46% |
| SPXU260116P00029000 | 2024-05-10 2:28PM EDT | 29.00 | 6.13 | 6.05 | 8.15 | 0.00 | - | 1 | 1 | 54.61% |
| SPXU260116P00030000 | 2024-05-17 12:18PM EDT | 30.00 | 7.03 | 6.70 | 8.10 | +0.51 | +7.82% | 4 | 305 | 52.60% |
| SPXU260116P00031000 | 2024-05-16 9:52AM EDT | 31.00 | 8.15 | 7.25 | 8.75 | 0.00 | - | 20 | 22 | 52.52% |
| SPXU260116P00032000 | 2024-05-16 3:34PM EDT | 32.00 | 9.11 | 7.95 | 9.30 | 0.00 | - | 11 | 30 | 52.48% |
| SPXU260116P00033000 | 2024-05-06 3:02PM EDT | 33.00 | 8.65 | 8.65 | 10.80 | 0.00 | - | - | 1 | 55.37% |
| SPXU260116P00034000 | 2024-05-07 10:49AM EDT | 34.00 | 9.15 | 9.35 | 11.35 | 0.00 | - | 10 | 24 | 55.09% |
| SPXU260116P00035000 | 2024-04-22 10:19AM EDT | 35.00 | 8.85 | 10.05 | 11.75 | 0.00 | - | 1 | 2 | 54.26% |
| SPXU260116P00036000 | 2024-04-25 10:09AM EDT | 36.00 | 9.17 | 10.80 | 12.85 | 0.00 | - | 5 | 92 | 55.68% |
| SPXU260116P00037000 | 2024-05-13 2:08PM EDT | 37.00 | 11.77 | 11.55 | 13.75 | 0.00 | - | 4 | 38 | 56.38% |
| SPXU260116P00038000 | 2024-05-01 12:52PM EDT | 38.00 | 10.12 | 12.35 | 13.40 | 0.00 | - | - | 2 | 53.31% |
| SPXU260116P00039000 | 2024-04-30 10:56AM EDT | 39.00 | 11.80 | 13.10 | 15.20 | 0.00 | - | - | 2 | 56.62% |
© 2024 Yahoo. Tutti i diritti riservati.