Italia markets closed
Dow Jones
38.805,46 +129,78 (+0,34%) Nasdaq
16.290,30 +133,97 (+0,83%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
58.587,52 -1.051,08 (-1,76%) CMC Crypto 200
1.358,46 +45,83 (+3,49%)
ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:00PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240510C00067000 | 2024-05-06 12:56PM EDT | 67.00 | 7.40 | 5.40 | 9.30 | +3.90 | +111.43% | 2 | 2 | 141.21% |
| SSO240510C00068000 | 2024-05-06 1:34PM EDT | 68.00 | 6.50 | 4.40 | 8.40 | +2.70 | +71.05% | 6 | 16 | 133.94% |
| SSO240510C00068500 | 2024-04-25 11:40AM EDT | 68.50 | 2.90 | 3.90 | 7.80 | 0.00 | - | - | 2 | 124.90% |
| SSO240510C00069000 | 2024-05-06 11:33AM EDT | 69.00 | 5.30 | 3.40 | 7.40 | +0.40 | +8.16% | 5 | 43 | 122.85% |
| SSO240510C00069500 | 2024-05-02 2:34PM EDT | 69.50 | 2.61 | 2.90 | 7.00 | 0.00 | - | 2 | 11 | 120.61% |
| SSO240510C00070000 | 2024-05-03 1:29PM EDT | 70.00 | 3.56 | 4.30 | 6.00 | 0.00 | - | 5 | 36 | 66.94% |
| SSO240510C00070500 | 2024-05-03 1:19PM EDT | 70.50 | 3.20 | 1.95 | 5.90 | 0.00 | - | 7 | 42 | 105.86% |
| SSO240510C00071000 | 2024-05-03 1:29PM EDT | 71.00 | 2.70 | 3.40 | 4.70 | 0.00 | - | 54 | 69 | 53.81% |
| SSO240510C00071500 | 2024-05-03 11:51AM EDT | 71.50 | 2.10 | 1.00 | 4.00 | 0.00 | - | 7 | 32 | 65.04% |
| SSO240510C00072000 | 2024-05-03 12:34PM EDT | 72.00 | 1.83 | 2.50 | 2.95 | 0.00 | - | 78 | 113 | 40.72% |
| SSO240510C00072500 | 2024-05-03 3:43PM EDT | 72.50 | 1.51 | 2.05 | 2.25 | 0.00 | - | 12 | 19 | 28.47% |
| SSO240510C00073000 | 2024-05-06 9:37AM EDT | 73.00 | 2.39 | 1.00 | 1.85 | +1.14 | +91.20% | 2 | 74 | 27.64% |
| SSO240510C00073500 | 2024-05-03 2:32PM EDT | 73.50 | 1.28 | 1.30 | 1.45 | +0.29 | +29.29% | 76 | 125 | 25.83% |
| SSO240510C00074000 | 2024-05-06 10:47AM EDT | 74.00 | 0.95 | 1.00 | 1.10 | +0.25 | +35.71% | 2 | 100 | 24.61% |
| SSO240510C00074500 | 2024-05-06 1:03PM EDT | 74.50 | 0.77 | 0.70 | 0.80 | +0.27 | +54.00% | 181 | 50 | 23.63% |
| SSO240510C00075000 | 2024-05-06 1:03PM EDT | 75.00 | 0.50 | 0.45 | 0.55 | +0.22 | +78.57% | 11 | 96 | 22.71% |
| SSO240510C00075500 | 2024-05-06 1:21PM EDT | 75.50 | 0.30 | 0.30 | 0.35 | +0.11 | +57.89% | 18 | 19 | 21.73% |
| SSO240510C00076000 | 2024-05-06 12:49PM EDT | 76.00 | 0.16 | 0.15 | 0.20 | +0.01 | +6.67% | 58 | 65 | 20.66% |
| SSO240510C00076500 | 2024-05-03 3:11PM EDT | 76.50 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 2 | 5 | 22.17% |
| SSO240510C00077000 | 2024-05-06 10:53AM EDT | 77.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 1 | 7 | 22.75% |
| SSO240510C00077500 | 2024-04-05 1:14PM EDT | 77.50 | 1.89 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 61.91% |
| SSO240510C00078000 | 2024-04-18 10:43AM EDT | 78.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 60 | 60 | 24.61% |
| SSO240510C00079500 | 2024-04-22 11:27AM EDT | 79.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 59.57% |
| SSO240510C00080000 | 2024-04-11 2:26PM EDT | 80.00 | 0.68 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 50.59% |
| SSO240510C00081000 | 2024-04-18 10:31AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SSO240510C00082000 | 2024-04-18 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 62.50% |
| SSO240510C00082500 | 2024-04-17 11:29AM EDT | 82.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 65.43% |
| SSO240510C00085000 | 2024-04-16 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 78.91% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240510P00060000 | 2024-05-02 2:52PM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 89.45% |
| SSO240510P00062000 | 2024-04-22 9:55AM EDT | 62.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 3 | 104.88% |
| SSO240510P00065000 | 2024-04-25 1:02PM EDT | 65.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 83.11% |
| SSO240510P00066000 | 2024-05-01 9:52AM EDT | 66.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 75.78% |
| SSO240510P00067000 | 2024-05-02 1:56PM EDT | 67.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 68.56% |
| SSO240510P00068000 | 2024-05-03 11:07AM EDT | 68.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 32 | 49.02% |
| SSO240510P00068500 | 2024-05-03 11:02AM EDT | 68.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 57.62% |
| SSO240510P00069000 | 2024-05-02 10:29AM EDT | 69.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 53.91% |
| SSO240510P00069500 | 2024-05-03 2:06PM EDT | 69.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 12 | 13 | 50.20% |
| SSO240510P00070000 | 2024-05-06 11:24AM EDT | 70.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 1 | 25 | 36.33% |
| SSO240510P00070500 | 2024-05-06 9:30AM EDT | 70.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 1 | 9 | 33.01% |
| SSO240510P00071000 | 2024-05-06 10:31AM EDT | 71.00 | 0.08 | 0.05 | 0.10 | -0.18 | -69.23% | 2 | 15 | 29.69% |
| SSO240510P00071500 | 2024-05-06 11:50AM EDT | 71.50 | 0.14 | 0.00 | 0.15 | -0.16 | -53.33% | 11 | 38 | 29.49% |
| SSO240510P00072000 | 2024-05-06 12:49PM EDT | 72.00 | 0.13 | 0.10 | 0.15 | -0.22 | -62.86% | 5 | 42 | 25.88% |
| SSO240510P00072500 | 2024-05-06 11:46AM EDT | 72.50 | 0.20 | 0.00 | 0.25 | -0.32 | -61.54% | 5 | 8 | 26.66% |
| SSO240510P00073000 | 2024-05-06 12:27PM EDT | 73.00 | 0.30 | 0.25 | 0.30 | -0.30 | -50.00% | 20 | 51 | 24.22% |
| SSO240510P00073500 | 2024-05-06 11:54AM EDT | 73.50 | 0.40 | 0.35 | 0.45 | -0.50 | -55.56% | 4 | 25 | 24.41% |
| SSO240510P00074000 | 2024-05-06 12:22PM EDT | 74.00 | 0.65 | 0.50 | 0.60 | -0.40 | -38.10% | 27 | 10 | 23.29% |
| SSO240510P00074500 | 2024-05-03 2:54PM EDT | 74.50 | 1.40 | 0.70 | 0.80 | 0.00 | - | 73 | 53 | 22.36% |
| SSO240510P00075000 | 2024-05-06 11:01AM EDT | 75.00 | 1.15 | 0.95 | 1.05 | -0.55 | -32.35% | 49 | 34 | 21.39% |
| SSO240510P00076000 | 2024-04-15 2:10PM EDT | 76.00 | 4.50 | 0.65 | 2.55 | 0.00 | - | 20 | 0 | 47.41% |
| SSO240510P00076500 | 2024-05-06 10:18AM EDT | 76.50 | 2.30 | 1.45 | 2.60 | -0.80 | -25.81% | 3 | 1 | 37.89% |
© 2024 Yahoo. Tutti i diritti riservati.