Italia markets close in 3 hours 50 minutes
FTSE MIB
34.263,98 +324,23 (+0,96%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,15 +0,58 (+0,69%) Bitcoin EUR
59.838,21 +374,91 (+0,63%)
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'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240426C00068000 | 2024-04-19 3:02PM EDT | 68.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 154 | 47 | 0.00% |
| SSO240426C00068500 | 2024-04-22 9:33AM EDT | 68.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SSO240426C00069000 | 2024-04-25 3:54PM EDT | 69.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 21 | 58 | 0.00% |
| SSO240426C00069500 | 2024-04-22 11:58AM EDT | 69.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| SSO240426C00070000 | 2024-04-25 3:28PM EDT | 70.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 92 | 70 | 0.00% |
| SSO240426C00070500 | 2024-04-25 1:53PM EDT | 70.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 42 | 57 | 0.00% |
| SSO240426C00071000 | 2024-04-25 3:23PM EDT | 71.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 23 | 164 | 0.00% |
| SSO240426C00071500 | 2024-04-25 3:49PM EDT | 71.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 72 | 1.56% |
| SSO240426C00072000 | 2024-04-25 3:41PM EDT | 72.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 31 | 235 | 6.25% |
| SSO240426C00072500 | 2024-04-25 3:15PM EDT | 72.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 61 | 199 | 12.50% |
| SSO240426C00073000 | 2024-04-25 3:15PM EDT | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 79 | 12.50% |
| SSO240426C00073500 | 2024-04-25 3:18PM EDT | 73.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 65 | 12.50% |
| SSO240426C00074000 | 2024-04-25 9:30AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 25.00% |
| SSO240426C00074500 | 2024-04-24 3:10PM EDT | 74.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 44 | 25.00% |
| SSO240426C00075000 | 2024-04-25 2:03PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| SSO240426C00075500 | 2024-04-24 9:44AM EDT | 75.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| SSO240426C00076000 | 2024-04-23 12:05PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| SSO240426C00076500 | 2024-04-23 12:05PM EDT | 76.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| SSO240426C00077000 | 2024-04-24 11:31AM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| SSO240426C00077500 | 2024-04-24 3:59PM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| SSO240426C00078000 | 2024-04-18 10:43AM EDT | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 59 | 24 | 50.00% |
| SSO240426C00078500 | 2024-04-18 9:30AM EDT | 78.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| SSO240426C00079000 | 2024-04-23 11:00AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| SSO240426C00079500 | 2024-04-18 9:30AM EDT | 79.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SSO240426C00080000 | 2024-04-25 12:40PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| SSO240426C00081000 | 2024-04-16 9:30AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| SSO240426C00081500 | 2024-04-16 9:30AM EDT | 81.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| SSO240426C00082000 | 2024-04-16 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| SSO240426C00082500 | 2024-04-18 10:04AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| SSO240426C00085000 | 2024-04-15 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240426P00064000 | 2024-04-19 11:34AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| SSO240426P00065000 | 2024-04-22 3:34PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| SSO240426P00066000 | 2024-04-24 1:10PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| SSO240426P00067000 | 2024-04-25 10:11AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| SSO240426P00068000 | 2024-04-24 2:38PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| SSO240426P00068500 | 2024-04-23 3:57PM EDT | 68.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| SSO240426P00069000 | 2024-04-25 11:04AM EDT | 69.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 132 | 12.50% |
| SSO240426P00069500 | 2024-04-24 1:33PM EDT | 69.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 12.50% |
| SSO240426P00070000 | 2024-04-25 1:21PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 39 | 12.50% |
| SSO240426P00070500 | 2024-04-25 2:37PM EDT | 70.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 6.25% |
| SSO240426P00071000 | 2024-04-25 1:43PM EDT | 71.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 72 | 117 | 3.13% |
| SSO240426P00071500 | 2024-04-25 3:52PM EDT | 71.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 43 | 49 | 0.00% |
| SSO240426P00072000 | 2024-04-25 12:08PM EDT | 72.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 78 | 87 | 0.00% |
| SSO240426P00072500 | 2024-04-25 10:13AM EDT | 72.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SSO240426P00073000 | 2024-04-25 10:13AM EDT | 73.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| SSO240426P00073500 | 2024-04-23 11:20AM EDT | 73.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SSO240426P00074000 | 2024-04-24 10:51AM EDT | 74.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| SSO240426P00074500 | 2024-04-25 10:02AM EDT | 74.50 | 4.76 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SSO240426P00075000 | 2024-04-25 1:29PM EDT | 75.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| SSO240426P00075500 | 2024-04-24 9:46AM EDT | 75.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SSO240426P00076000 | 2024-04-17 10:51AM EDT | 76.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SSO240426P00076500 | 2024-04-12 2:58PM EDT | 76.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| SSO240426P00077000 | 2024-04-17 12:21PM EDT | 77.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SSO240426P00077500 | 2024-04-01 1:17PM EDT | 77.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 21 | 11 | 0.00% |
| SSO240426P00078000 | 2024-04-09 10:42AM EDT | 78.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SSO240426P00078500 | 2024-04-09 9:55AM EDT | 78.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.