Italia markets close in 5 hours 26 minutes
FTSE MIB
33.532,71 +378,66 (+1,14%) 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
81,87 +0,33 (+0,40%) Bitcoin EUR
58.423,46 +1.298,41 (+2,27%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240719C00064000 | 2024-06-21 10:01AM EDT | 64.00 | 19.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240719C00065000 | 2024-06-21 11:44AM EDT | 65.00 | 18.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SSO240719C00068000 | 2024-05-21 10:43AM EDT | 68.00 | 11.39 | 14.10 | 17.10 | 0.00 | - | - | 1 | 79.93% |
| SSO240719C00069000 | 2024-06-07 3:59PM EDT | 69.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SSO240719C00070000 | 2024-06-26 11:08AM EDT | 70.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SSO240719C00071000 | 2024-06-12 3:17PM EDT | 71.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SSO240719C00072000 | 2024-06-05 1:35PM EDT | 72.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SSO240719C00073000 | 2024-06-27 1:31PM EDT | 73.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240719C00074000 | 2024-06-05 3:10PM EDT | 74.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240719C00075000 | 2024-06-20 12:25PM EDT | 75.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SSO240719C00076000 | 2024-06-28 3:33PM EDT | 76.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SSO240719C00077000 | 2024-06-28 3:34PM EDT | 77.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240719C00078000 | 2024-06-25 10:52AM EDT | 78.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SSO240719C00079000 | 2024-06-20 1:45PM EDT | 79.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240719C00080000 | 2024-06-28 2:48PM EDT | 80.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240719C00080500 | 2024-06-27 11:44AM EDT | 80.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SSO240719C00081000 | 2024-06-28 3:44PM EDT | 81.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| SSO240719C00081500 | 2024-06-28 3:44PM EDT | 81.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| SSO240719C00082000 | 2024-06-28 3:50PM EDT | 82.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SSO240719C00082500 | 2024-06-28 3:50PM EDT | 82.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| SSO240719C00083000 | 2024-06-28 3:56PM EDT | 83.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| SSO240719C00083500 | 2024-06-28 3:50PM EDT | 83.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| SSO240719C00084000 | 2024-06-28 3:35PM EDT | 84.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SSO240719C00085000 | 2024-06-28 10:31AM EDT | 85.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SSO240719C00086000 | 2024-06-28 3:59PM EDT | 86.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SSO240719C00086500 | 2024-06-28 10:36AM EDT | 86.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| SSO240719C00087000 | 2024-06-28 12:16PM EDT | 87.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| SSO240719C00088000 | 2024-06-24 9:42AM EDT | 88.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240719P00064000 | 2024-06-03 3:55PM EDT | 64.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| SSO240719P00066000 | 2024-06-03 9:54AM EDT | 66.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SSO240719P00067000 | 2024-06-27 10:30AM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SSO240719P00068000 | 2024-06-17 10:16AM EDT | 68.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SSO240719P00069000 | 2024-05-30 3:49PM EDT | 69.00 | 0.80 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 51.86% |
| SSO240719P00070000 | 2024-06-24 11:54AM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SSO240719P00071000 | 2024-05-31 11:10AM EDT | 71.00 | 1.13 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 50.83% |
| SSO240719P00072000 | 2024-06-20 10:40AM EDT | 72.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SSO240719P00073000 | 2024-06-27 10:15AM EDT | 73.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SSO240719P00074000 | 2024-06-20 10:39AM EDT | 74.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SSO240719P00075000 | 2024-06-28 9:56AM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SSO240719P00076000 | 2024-06-28 2:33PM EDT | 76.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SSO240719P00077000 | 2024-06-27 3:55PM EDT | 77.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SSO240719P00078000 | 2024-06-26 3:32PM EDT | 78.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SSO240719P00078500 | 2024-06-28 1:17PM EDT | 78.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SSO240719P00079000 | 2024-06-28 11:01AM EDT | 79.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| SSO240719P00080000 | 2024-06-28 3:54PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SSO240719P00081000 | 2024-06-28 10:26AM EDT | 81.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| SSO240719P00082000 | 2024-06-28 3:47PM EDT | 82.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.78% |
| SSO240719P00082500 | 2024-06-28 3:39PM EDT | 82.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| SSO240719P00083000 | 2024-06-28 3:45PM EDT | 83.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| SSO240719P00083500 | 2024-06-28 3:50PM EDT | 83.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| SSO240719P00084000 | 2024-06-28 3:23PM EDT | 84.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| SSO240719P00084500 | 2024-06-28 3:10PM EDT | 84.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| SSO240719P00085000 | 2024-06-28 10:56AM EDT | 85.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240719P00086000 | 2024-06-10 2:53PM EDT | 86.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.