Italia markets close in 5 hours 49 minutes
FTSE MIB
33.536,08 +382,03 (+1,15%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
82,01 +0,47 (+0,58%) Bitcoin EUR
58.375,94 +1.227,75 (+2,15%)
ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240705C00060000 | 2024-06-20 10:06AM EDT | 60.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SSO240705C00065000 | 2024-06-20 10:07AM EDT | 65.00 | 19.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SSO240705C00073000 | 2024-06-26 10:15AM EDT | 73.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SSO240705C00074000 | 2024-06-26 9:40AM EDT | 74.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240705C00075000 | 2024-06-26 10:21AM EDT | 75.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SSO240705C00076000 | 2024-06-26 10:12AM EDT | 76.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SSO240705C00077000 | 2024-06-26 10:22AM EDT | 77.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240705C00077500 | 2024-06-17 11:46AM EDT | 77.50 | 5.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SSO240705C00078000 | 2024-06-28 2:36PM EDT | 78.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SSO240705C00078500 | 2024-06-10 1:33PM EDT | 78.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240705C00079000 | 2024-06-20 3:09PM EDT | 79.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240705C00079500 | 2024-06-18 1:51PM EDT | 79.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240705C00080000 | 2024-06-26 11:23AM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SSO240705C00080500 | 2024-06-13 3:30PM EDT | 80.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240705C00081000 | 2024-06-28 3:45PM EDT | 81.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240705C00081500 | 2024-06-27 10:08AM EDT | 81.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240705C00082000 | 2024-06-28 3:00PM EDT | 82.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SSO240705C00082500 | 2024-06-28 3:31PM EDT | 82.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SSO240705C00083000 | 2024-06-28 2:57PM EDT | 83.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| SSO240705C00083500 | 2024-06-28 3:52PM EDT | 83.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| SSO240705C00084000 | 2024-06-28 3:53PM EDT | 84.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 3.13% |
| SSO240705C00084500 | 2024-06-28 3:55PM EDT | 84.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| SSO240705C00085000 | 2024-06-28 3:20PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| SSO240705C00086000 | 2024-06-28 3:57PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SSO240705C00086500 | 2024-06-28 12:27PM EDT | 86.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SSO240705C00087500 | 2024-06-28 10:22AM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| SSO240705C00089000 | 2024-06-20 3:12PM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240705P00065000 | 2024-06-24 9:48AM EDT | 65.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SSO240705P00067000 | 2024-06-24 2:33PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SSO240705P00072000 | 2024-05-31 10:42AM EDT | 72.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SSO240705P00073000 | 2024-06-07 12:57PM EDT | 73.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SSO240705P00074000 | 2024-05-30 9:55AM EDT | 74.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 68.95% |
| SSO240705P00074500 | 2024-05-30 10:51AM EDT | 74.50 | 1.25 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 65.63% |
| SSO240705P00075000 | 2024-06-10 1:46PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SSO240705P00075500 | 2024-06-17 9:53AM EDT | 75.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SSO240705P00076000 | 2024-06-18 2:28PM EDT | 76.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SSO240705P00076500 | 2024-06-21 9:33AM EDT | 76.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SSO240705P00077000 | 2024-06-26 9:34AM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SSO240705P00077500 | 2024-06-24 12:16PM EDT | 77.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SSO240705P00078000 | 2024-06-26 3:32PM EDT | 78.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SSO240705P00078500 | 2024-06-27 11:29AM EDT | 78.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SSO240705P00079000 | 2024-06-28 12:25PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SSO240705P00079500 | 2024-06-27 10:22AM EDT | 79.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SSO240705P00080000 | 2024-06-28 10:00AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SSO240705P00080500 | 2024-06-28 3:25PM EDT | 80.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 6.25% |
| SSO240705P00081000 | 2024-06-28 3:31PM EDT | 81.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SSO240705P00081500 | 2024-06-28 3:54PM EDT | 81.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SSO240705P00082000 | 2024-06-28 3:53PM EDT | 82.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| SSO240705P00082500 | 2024-06-28 3:36PM EDT | 82.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.39% |
| SSO240705P00083000 | 2024-06-28 3:58PM EDT | 83.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| SSO240705P00083500 | 2024-06-28 12:58PM EDT | 83.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| SSO240705P00084000 | 2024-06-28 11:08AM EDT | 84.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SSO240705P00084500 | 2024-06-28 2:59PM EDT | 84.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SSO240705P00085000 | 2024-06-28 10:34AM EDT | 85.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.