Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.694,34 +305,54 (+0,50%)
ProShares Ultra S&P500 (SSO)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240524C00040000 | 2024-04-12 3:52PM EDT | 40.00 | 33.73 | 33.80 | 38.50 | 0.00 | - | - | 5 | 0.00% |
| SSO240524C00066000 | 2024-04-30 12:58PM EDT | 66.00 | 6.09 | 10.00 | 14.90 | 0.00 | - | - | 2 | 187.01% |
| SSO240524C00069000 | 2024-04-16 9:37AM EDT | 69.00 | 4.90 | 7.70 | 12.00 | 0.00 | - | - | 6 | 75.59% |
| SSO240524C00070000 | 2024-04-26 12:26PM EDT | 70.00 | 4.10 | 6.50 | 10.50 | 0.00 | - | 10 | 27 | 135.35% |
| SSO240524C00070500 | 2024-04-25 12:46PM EDT | 70.50 | 2.60 | 6.00 | 10.00 | 0.00 | - | 2 | 1 | 130.71% |
| SSO240524C00071000 | 2024-05-15 10:11AM EDT | 71.00 | 6.59 | 5.50 | 9.60 | 0.00 | - | 1 | 5 | 129.25% |
| SSO240524C00071500 | 2024-05-06 11:39AM EDT | 71.50 | 3.59 | 4.90 | 9.10 | 0.00 | - | 3 | 3 | 124.51% |
| SSO240524C00072000 | 2024-05-15 11:13AM EDT | 72.00 | 6.40 | 4.40 | 8.60 | 0.00 | - | 15 | 20 | 119.73% |
| SSO240524C00073000 | 2024-05-09 2:12PM EDT | 73.00 | 3.30 | 3.50 | 7.60 | 0.00 | - | 22 | 31 | 110.11% |
| SSO240524C00073500 | 2024-05-08 12:35PM EDT | 73.50 | 2.45 | 2.95 | 7.00 | 0.00 | - | 12 | 13 | 102.34% |
| SSO240524C00074000 | 2024-05-16 10:45AM EDT | 74.00 | 5.04 | 2.45 | 6.60 | 0.00 | - | 4 | 10 | 100.34% |
| SSO240524C00074500 | 2024-05-17 1:58PM EDT | 74.50 | 3.76 | 2.15 | 6.00 | +1.01 | +36.73% | 2 | 61 | 92.58% |
| SSO240524C00075000 | 2024-05-16 2:07PM EDT | 75.00 | 4.94 | 2.80 | 5.60 | 0.00 | - | 3 | 81 | 90.33% |
| SSO240524C00075500 | 2024-05-14 3:22PM EDT | 75.50 | 2.20 | 2.65 | 4.10 | 0.00 | - | 4 | 27 | 57.23% |
| SSO240524C00076000 | 2024-05-17 11:26AM EDT | 76.00 | 2.53 | 1.65 | 4.20 | -0.11 | -4.17% | 10 | 114 | 69.29% |
| SSO240524C00076500 | 2024-05-15 10:58AM EDT | 76.50 | 2.03 | 2.00 | 3.10 | 0.00 | - | 77 | 106 | 47.95% |
| SSO240524C00077000 | 2024-05-17 3:34PM EDT | 77.00 | 1.75 | 1.70 | 2.95 | -0.55 | -23.91% | 3 | 45 | 52.39% |
| SSO240524C00077500 | 2024-05-17 12:45PM EDT | 77.50 | 1.25 | 1.35 | 1.50 | -0.55 | -30.56% | 16 | 16 | 21.97% |
| SSO240524C00078000 | 2024-05-17 2:31PM EDT | 78.00 | 1.10 | 1.05 | 1.15 | -0.32 | -22.54% | 74 | 156 | 21.14% |
| SSO240524C00078500 | 2024-05-16 3:24PM EDT | 78.50 | 1.06 | 0.15 | 1.05 | -0.01 | -0.93% | 124 | 90 | 25.54% |
| SSO240524C00079000 | 2024-05-17 3:30PM EDT | 79.00 | 0.53 | 0.50 | 0.60 | -0.21 | -28.38% | 44 | 147 | 19.97% |
| SSO240524C00079500 | 2024-05-17 3:41PM EDT | 79.50 | 0.33 | 0.30 | 0.40 | -0.28 | -45.90% | 3 | 12 | 19.43% |
| SSO240524C00080000 | 2024-05-17 2:06PM EDT | 80.00 | 0.16 | 0.15 | 0.25 | -0.20 | -55.56% | 2 | 63 | 18.90% |
| SSO240524C00080500 | 2024-04-30 10:16AM EDT | 80.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2 | 2 | 18.65% |
| SSO240524C00081000 | 2024-05-15 12:55PM EDT | 81.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 1 | 3 | 19.24% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240524P00040000 | 2024-04-11 9:52AM EDT | 40.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 15 | 283.59% |
| SSO240524P00045000 | 2024-04-11 9:52AM EDT | 45.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 15 | 239.65% |
| SSO240524P00050000 | 2024-04-22 9:34AM EDT | 50.00 | 1.75 | 0.00 | 1.75 | 0.00 | - | - | 43 | 262.99% |
| SSO240524P00060000 | 2024-05-15 9:59AM EDT | 60.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 134.57% |
| SSO240524P00065000 | 2024-05-06 9:46AM EDT | 65.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 125.49% |
| SSO240524P00066000 | 2024-05-16 3:28PM EDT | 66.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 60.94% |
| SSO240524P00067000 | 2024-05-03 9:42AM EDT | 67.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 120.22% |
| SSO240524P00068000 | 2024-05-10 3:43PM EDT | 68.00 | 0.14 | 0.00 | 1.75 | 0.00 | - | 2 | 4 | 112.40% |
| SSO240524P00069000 | 2024-05-15 12:00PM EDT | 69.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 11 | 15 | 104.59% |
| SSO240524P00070000 | 2024-05-15 12:00PM EDT | 70.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 14 | 18 | 87.21% |
| SSO240524P00070500 | 2024-04-30 10:17AM EDT | 70.50 | 1.05 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 84.57% |
| SSO240524P00071000 | 2024-05-14 10:39AM EDT | 71.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 80.81% |
| SSO240524P00071500 | 2024-05-07 10:13AM EDT | 71.50 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 77.05% |
| SSO240524P00072000 | 2024-05-15 3:30PM EDT | 72.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 63 | 50.39% |
| SSO240524P00072500 | 2024-05-15 1:10PM EDT | 72.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 47.36% |
| SSO240524P00073000 | 2024-05-15 10:43AM EDT | 73.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 53.32% |
| SSO240524P00073500 | 2024-05-13 3:24PM EDT | 73.50 | 0.42 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 55.08% |
| SSO240524P00074000 | 2024-05-16 11:11AM EDT | 74.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 60.50% |
| SSO240524P00074500 | 2024-05-16 1:25PM EDT | 74.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 56.45% |
| SSO240524P00075000 | 2024-05-16 11:12AM EDT | 75.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 17 | 26.17% |
| SSO240524P00075500 | 2024-05-15 12:05PM EDT | 75.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 2 | 30 | 26.17% |
| SSO240524P00076000 | 2024-05-17 2:58PM EDT | 76.00 | 0.14 | 0.10 | 0.15 | -0.21 | -60.00% | 2 | 28 | 22.95% |
| SSO240524P00076500 | 2024-05-15 3:58PM EDT | 76.50 | 0.27 | 0.15 | 0.20 | 0.00 | - | 4 | 56 | 21.78% |
| SSO240524P00077000 | 2024-05-17 1:12PM EDT | 77.00 | 0.32 | 0.20 | 0.30 | -0.08 | -20.00% | 44 | 46 | 21.68% |
© 2024 Yahoo. Tutti i diritti riservati.