Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
38.060,68 +244,76 (+0,65%) Nasdaq
15.701,64 +43,82 (+0,28%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
78,97 -2,96 (-3,61%) Bitcoin EUR
54.463,52 -1.901,61 (-3,37%)
ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:36PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240503C00067000 | 2024-04-29 10:00AM EDT | 67.00 | 6.20 | 1.85 | 5.80 | 0.00 | - | 4 | 8 | 134.96% |
| SSO240503C00068000 | 2024-04-29 3:50PM EDT | 68.00 | 4.84 | 2.60 | 3.40 | 0.00 | - | 2 | 36 | 52.34% |
| SSO240503C00068500 | 2024-04-29 1:37PM EDT | 68.50 | 4.50 | 2.10 | 2.60 | 0.00 | - | 2 | 19 | 20.31% |
| SSO240503C00069000 | 2024-05-01 12:12PM EDT | 69.00 | 1.91 | 1.50 | 3.20 | -1.08 | -36.12% | 2 | 22 | 78.22% |
| SSO240503C00069500 | 2024-04-25 11:58AM EDT | 69.50 | 1.95 | 1.65 | 1.80 | 0.00 | - | 6 | 12 | 29.59% |
| SSO240503C00070000 | 2024-05-01 12:12PM EDT | 70.00 | 1.27 | 1.40 | 1.50 | -0.87 | -40.65% | 4 | 117 | 33.11% |
| SSO240503C00070500 | 2024-05-01 1:24PM EDT | 70.50 | 1.00 | 1.10 | 1.20 | -2.10 | -67.74% | 46 | 41 | 34.08% |
| SSO240503C00071000 | 2024-05-01 11:55AM EDT | 71.00 | 0.75 | 0.85 | 0.95 | -1.05 | -58.33% | 6 | 90 | 35.16% |
| SSO240503C00071500 | 2024-04-30 2:37PM EDT | 71.50 | 1.26 | 0.60 | 0.70 | 0.00 | - | 1 | 12 | 34.52% |
| SSO240503C00072000 | 2024-05-01 2:05PM EDT | 72.00 | 0.55 | 0.45 | 0.55 | -0.44 | -44.44% | 33 | 83 | 36.13% |
| SSO240503C00072500 | 2024-05-01 1:47PM EDT | 72.50 | 0.31 | 0.30 | 0.40 | -0.24 | -43.64% | 1 | 131 | 36.23% |
| SSO240503C00073000 | 2024-05-01 2:00PM EDT | 73.00 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 28 | 156 | 37.21% |
| SSO240503C00073500 | 2024-05-01 11:14AM EDT | 73.50 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 4 | 45 | 36.72% |
| SSO240503C00074000 | 2024-05-01 1:32PM EDT | 74.00 | 0.07 | 0.05 | 0.15 | -0.18 | -72.00% | 4 | 212 | 37.89% |
| SSO240503C00074500 | 2024-05-01 1:22PM EDT | 74.50 | 0.07 | 0.00 | 0.30 | -0.23 | -76.67% | 5 | 20 | 52.64% |
| SSO240503C00075000 | 2024-05-01 9:53AM EDT | 75.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 1 | 191 | 57.42% |
| SSO240503C00075500 | 2024-04-30 3:44PM EDT | 75.50 | 0.07 | 0.00 | 0.30 | 0.00 | - | 4 | 29 | 50.68% |
| SSO240503C00076000 | 2024-04-29 2:36PM EDT | 76.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 75 | 95 | 58.98% |
| SSO240503C00076500 | 2024-04-30 10:30AM EDT | 76.50 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 33 | 114.26% |
| SSO240503C00077000 | 2024-04-29 10:04AM EDT | 77.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 71.29% |
| SSO240503C00077500 | 2024-03-28 10:17AM EDT | 77.50 | 2.40 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 52.73% |
| SSO240503C00078000 | 2024-04-22 9:30AM EDT | 78.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 49 | 129.88% |
| SSO240503C00078500 | 2024-03-27 11:23AM EDT | 78.50 | 1.44 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 134.86% |
| SSO240503C00079500 | 2024-04-19 12:13PM EDT | 79.50 | 0.25 | 0.00 | 2.15 | 0.00 | - | 3 | 0 | 144.53% |
| SSO240503C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 9 | 149.22% |
| SSO240503C00081000 | 2024-04-18 9:30AM EDT | 81.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 6 | 157.03% |
| SSO240503C00081500 | 2024-04-18 9:30AM EDT | 81.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 6 | 161.43% |
| SSO240503C00082000 | 2024-04-18 9:30AM EDT | 82.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 1 | 164.45% |
| SSO240503C00085000 | 2024-04-19 2:54PM EDT | 85.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 6 | 190.82% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240503P00060000 | 2024-04-25 1:43PM EDT | 60.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | - | 2 | 197.66% |
| SSO240503P00062000 | 2024-04-19 12:46PM EDT | 62.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 7 | 7 | 153.91% |
| SSO240503P00064000 | 2024-04-25 10:16AM EDT | 64.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 145.51% |
| SSO240503P00065000 | 2024-04-26 9:52AM EDT | 65.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 10 | 7 | 132.32% |
| SSO240503P00066000 | 2024-04-26 12:36PM EDT | 66.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 54 | 118.95% |
| SSO240503P00067000 | 2024-05-01 1:32PM EDT | 67.00 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 5 | 64 | 50.98% |
| SSO240503P00068000 | 2024-04-29 1:49PM EDT | 68.00 | 0.07 | 0.10 | 0.20 | 0.00 | - | 5 | 11 | 45.12% |
| SSO240503P00068500 | 2024-05-01 2:06PM EDT | 68.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 104 | 928 | 46.09% |
| SSO240503P00069000 | 2024-05-01 1:03PM EDT | 69.00 | 0.42 | 0.30 | 0.40 | +0.22 | +110.00% | 10 | 76 | 45.70% |
| SSO240503P00069500 | 2024-05-01 1:46PM EDT | 69.50 | 0.52 | 0.45 | 0.55 | +0.37 | +246.67% | 17 | 3 | 46.39% |
| SSO240503P00070000 | 2024-05-01 11:15AM EDT | 70.00 | 0.75 | 0.60 | 0.75 | +0.33 | +78.57% | 4 | 42 | 47.75% |
| SSO240503P00070500 | 2024-05-01 1:43PM EDT | 70.50 | 1.00 | 0.85 | 0.95 | +0.40 | +66.67% | 5 | 31 | 47.75% |
| SSO240503P00071000 | 2024-04-30 2:31PM EDT | 71.00 | 0.71 | 1.05 | 1.15 | 0.00 | - | 32 | 57 | 46.48% |
| SSO240503P00071500 | 2024-04-30 2:50PM EDT | 71.50 | 1.00 | 1.40 | 1.45 | 0.00 | - | 10 | 79 | 47.85% |
| SSO240503P00072000 | 2024-05-01 1:24PM EDT | 72.00 | 1.91 | 1.65 | 1.80 | +0.91 | +91.00% | 1 | 35 | 50.00% |
| SSO240503P00072500 | 2024-05-01 10:21AM EDT | 72.50 | 2.30 | 1.90 | 2.15 | +0.40 | +21.05% | 5 | 53 | 51.17% |
| SSO240503P00073000 | 2024-05-01 1:55PM EDT | 73.00 | 2.60 | 1.80 | 2.90 | +0.60 | +30.00% | 35 | 135 | 68.51% |
| SSO240503P00073500 | 2024-04-30 10:13AM EDT | 73.50 | 1.30 | 2.65 | 4.20 | 0.00 | - | 6 | 27 | 76.22% |
| SSO240503P00074000 | 2024-04-30 10:13AM EDT | 74.00 | 1.65 | 1.65 | 3.90 | 0.00 | - | 1 | 15 | 81.45% |
| SSO240503P00074500 | 2024-04-30 10:18AM EDT | 74.50 | 1.88 | 1.85 | 4.20 | 0.00 | - | 4 | 42 | 78.32% |
| SSO240503P00075000 | 2024-04-30 12:41PM EDT | 75.00 | 4.50 | 2.35 | 6.30 | +1.20 | +36.36% | 1 | 16 | 64.45% |
| SSO240503P00075500 | 2024-04-30 10:13AM EDT | 75.50 | 2.80 | 2.85 | 6.80 | 0.00 | - | 1 | 6 | 69.34% |
| SSO240503P00076000 | 2024-04-19 11:02AM EDT | 76.00 | 6.00 | 3.30 | 7.20 | 0.00 | - | 1 | 2 | 69.24% |
| SSO240503P00076500 | 2024-04-12 10:16AM EDT | 76.50 | 3.16 | 3.80 | 7.90 | 0.00 | - | 3 | 6 | 80.27% |
| SSO240503P00077000 | 2024-04-30 9:32AM EDT | 77.00 | 4.30 | 4.30 | 8.40 | 0.00 | - | 2 | 6 | 84.77% |
| SSO240503P00078000 | 2024-04-04 2:06PM EDT | 78.00 | 2.55 | 5.30 | 9.20 | 0.00 | - | 1 | 0 | 86.52% |
| SSO240503P00078500 | 2024-04-04 2:06PM EDT | 78.50 | 2.85 | 5.80 | 9.70 | 0.00 | - | 1 | 0 | 90.63% |
| SSO240503P00080000 | 2024-04-04 2:10PM EDT | 80.00 | 4.10 | 7.30 | 11.40 | 0.00 | - | 1 | 0 | 110.35% |
| SSO240503P00080500 | 2024-04-01 9:33AM EDT | 80.50 | 3.69 | 8.00 | 12.00 | 0.00 | - | - | 1 | 124.90% |
© 2024 Yahoo. Tutti i diritti riservati.