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
61.386,54 +66,10 (+0,11%)
ProShares Short VIX Short-Term Futures ETF (SVXY)
Cboe US - Cboe US Prezzo in tempo reale. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240524C00032500 | 2024-04-17 10:41AM EDT | 32.50 | 20.65 | 25.00 | 29.90 | 0.00 | - | 2 | 31 | 190.63% |
| SVXY240524C00047500 | 2024-05-16 3:50PM EDT | 47.50 | 12.20 | 10.00 | 14.90 | 0.00 | - | 20 | 375 | 80.47% |
| SVXY240524C00050000 | 2024-05-15 9:30AM EDT | 50.00 | 8.80 | 7.60 | 12.40 | 0.00 | - | 2 | 102 | 74.41% |
| SVXY240524C00050500 | 2024-05-01 10:48AM EDT | 50.50 | 5.00 | 7.10 | 11.90 | 0.00 | - | - | 1 | 71.09% |
| SVXY240524C00051000 | 2024-05-14 10:35AM EDT | 51.00 | 7.20 | 6.50 | 11.40 | 0.00 | - | 1 | 0 | 58.59% |
| SVXY240524C00051500 | 2024-04-17 2:32PM EDT | 51.50 | 3.50 | 6.00 | 10.90 | 0.00 | - | - | 1 | 55.47% |
| SVXY240524C00052000 | 2024-05-15 10:50AM EDT | 52.00 | 7.15 | 5.50 | 10.30 | 0.00 | - | 2 | 5 | 177.25% |
| SVXY240524C00052500 | 2024-04-22 11:11AM EDT | 52.50 | 2.40 | 5.20 | 10.00 | 0.00 | - | - | 14 | 67.77% |
| SVXY240524C00053000 | 2024-05-17 1:17PM EDT | 53.00 | 6.88 | 4.60 | 9.50 | +2.40 | +53.57% | 2 | 16 | 59.57% |
| SVXY240524C00053500 | 2024-04-30 12:42PM EDT | 53.50 | 2.70 | 4.10 | 8.90 | 0.00 | - | 1 | 2 | 50.78% |
| SVXY240524C00054000 | 2024-05-07 3:50PM EDT | 54.00 | 3.90 | 3.60 | 8.50 | 0.00 | - | 2 | 23 | 52.34% |
| SVXY240524C00054250 | 2024-04-25 3:23PM EDT | 54.25 | 1.90 | 3.50 | 8.40 | 0.00 | - | 3 | 2 | 61.33% |
| SVXY240524C00054500 | 2024-05-17 4:02PM EDT | 54.50 | 5.67 | 3.20 | 8.00 | +1.67 | +41.75% | 1 | 68 | 52.64% |
| SVXY240524C00054750 | 2024-04-30 11:49AM EDT | 54.75 | 1.92 | 3.00 | 7.80 | 0.00 | - | 1 | 1 | 54.10% |
| SVXY240524C00055000 | 2024-05-17 4:04PM EDT | 55.00 | 4.38 | 2.50 | 5.70 | +0.38 | +9.50% | 1 | 19 | 79.49% |
| SVXY240524C00055250 | 2024-05-14 10:52AM EDT | 55.25 | 3.30 | 2.50 | 7.20 | 0.00 | - | 1 | 41 | 141.46% |
| SVXY240524C00055500 | 2024-05-17 3:56PM EDT | 55.50 | 4.62 | 2.00 | 6.80 | +0.42 | +10.00% | 27 | 46 | 133.11% |
| SVXY240524C00055750 | 2024-05-17 1:54PM EDT | 55.75 | 4.30 | 2.00 | 4.60 | +0.44 | +11.40% | 2 | 49 | 56.64% |
| SVXY240524C00056000 | 2024-05-17 4:00PM EDT | 56.00 | 4.10 | 1.50 | 6.50 | +1.00 | +32.26% | 1 | 104 | 133.40% |
| SVXY240524C00056250 | 2024-05-15 9:45AM EDT | 56.25 | 2.90 | 1.50 | 6.40 | 0.00 | - | 4 | 8 | 135.06% |
| SVXY240524C00056500 | 2024-05-16 9:44AM EDT | 56.50 | 3.30 | 1.20 | 6.00 | 0.00 | - | 32 | 83 | 126.76% |
| SVXY240524C00056750 | 2024-05-16 10:32AM EDT | 56.75 | 3.05 | 1.00 | 5.80 | 0.00 | - | 262 | 101 | 125.05% |
| SVXY240524C00057000 | 2024-05-17 10:02AM EDT | 57.00 | 2.80 | 0.50 | 3.20 | -0.15 | -5.08% | 7 | 136 | 38.28% |
| SVXY240524C00057250 | 2024-05-15 3:06PM EDT | 57.25 | 2.55 | 0.60 | 5.40 | 0.00 | - | 4 | 17 | 121.48% |
| SVXY240524C00057500 | 2024-05-16 4:03PM EDT | 57.50 | 1.71 | 0.20 | 5.00 | 0.00 | - | 11 | 68 | 113.28% |
| SVXY240524C00057750 | 2024-05-15 12:09PM EDT | 57.75 | 2.01 | 0.10 | 5.00 | 0.00 | - | 1 | 145 | 117.77% |
| SVXY240524C00058000 | 2024-05-17 3:46PM EDT | 58.00 | 2.25 | 0.10 | 4.00 | +0.35 | +18.42% | 43 | 218 | 90.53% |
| SVXY240524C00058250 | 2024-05-17 3:02PM EDT | 58.25 | 1.90 | 0.10 | 5.00 | +0.24 | +14.46% | 108 | 20 | 126.27% |
| SVXY240524C00058500 | 2024-05-17 12:32PM EDT | 58.50 | 1.60 | 0.10 | 5.00 | +0.05 | +3.23% | 186 | 432 | 53.71% |
| SVXY240524C00059000 | 2024-05-17 3:02PM EDT | 59.00 | 1.28 | 0.10 | 5.00 | -0.22 | -14.67% | 338 | 119 | 62.84% |
| SVXY240524C00059500 | 2024-05-17 4:06PM EDT | 59.50 | 0.73 | 0.15 | 5.00 | -0.12 | -14.12% | 34 | 107 | 71.68% |
| SVXY240524C00060000 | 2024-05-17 3:44PM EDT | 60.00 | 0.61 | 0.05 | 0.70 | +0.25 | +69.44% | 71 | 149 | 22.46% |
| SVXY240524C00060500 | 2024-05-17 1:49PM EDT | 60.50 | 0.27 | 0.00 | 4.80 | 0.00 | - | 221 | 70 | 80.76% |
| SVXY240524C00061000 | 2024-05-16 12:11PM EDT | 61.00 | 0.12 | 0.00 | 2.30 | +0.01 | +9.09% | 1 | 51 | 84.23% |
| SVXY240524C00063000 | 2024-05-03 3:55PM EDT | 63.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 30 | 30 | 110.40% |
| SVXY240524C00108500 | 2024-04-05 9:58AM EDT | 108.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240524P00040000 | 2024-05-06 12:53PM EDT | 40.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 336.82% |
| SVXY240524P00042500 | 2024-05-13 1:07PM EDT | 42.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 26 | 301.37% |
| SVXY240524P00044000 | 2024-05-13 9:36AM EDT | 44.00 | 0.16 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 198.83% |
| SVXY240524P00045000 | 2024-04-24 12:21PM EDT | 45.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | - | 5 | 267.38% |
| SVXY240524P00046000 | 2024-05-02 10:18AM EDT | 46.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 20 | 27 | 254.20% |
| SVXY240524P00047500 | 2024-05-06 10:20AM EDT | 47.50 | 0.08 | 0.00 | 4.80 | 0.00 | - | 3 | 41 | 234.67% |
| SVXY240524P00048500 | 2024-05-17 3:58PM EDT | 48.50 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 1 | 13 | 76.56% |
| SVXY240524P00049500 | 2024-05-16 12:20PM EDT | 49.50 | 0.10 | 0.00 | 4.80 | +0.01 | +11.11% | 2 | 16 | 209.13% |
| SVXY240524P00050000 | 2024-05-13 2:05PM EDT | 50.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 106 | 202.83% |
| SVXY240524P00050500 | 2024-05-13 10:23AM EDT | 50.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 15 | 20 | 196.48% |
| SVXY240524P00051000 | 2024-05-08 4:00PM EDT | 51.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 190.23% |
| SVXY240524P00051500 | 2024-04-19 3:04PM EDT | 51.50 | 2.27 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 183.94% |
| SVXY240524P00052000 | 2024-05-17 12:20PM EDT | 52.00 | 0.08 | 0.00 | 4.80 | -0.07 | -46.67% | 10 | 58 | 177.64% |
| SVXY240524P00052500 | 2024-05-16 2:11PM EDT | 52.50 | 0.12 | 0.00 | 4.80 | 0.00 | - | 22 | 15 | 171.39% |
| SVXY240524P00053000 | 2024-05-17 10:41AM EDT | 53.00 | 0.10 | 0.00 | 4.80 | -0.02 | -16.67% | 13 | 16 | 165.14% |
| SVXY240524P00053500 | 2024-05-17 9:46AM EDT | 53.50 | 0.15 | 0.00 | 1.75 | -0.05 | -25.00% | 12 | 14 | 98.29% |
| SVXY240524P00054000 | 2024-05-17 10:12AM EDT | 54.00 | 0.12 | 0.00 | 1.50 | -0.01 | -7.69% | 60 | 7 | 87.60% |
| SVXY240524P00054250 | 2024-05-17 9:58AM EDT | 54.25 | 0.15 | 0.00 | 1.50 | -0.40 | -72.73% | 13 | 2 | 85.16% |
| SVXY240524P00054500 | 2024-05-10 3:31PM EDT | 54.50 | 0.21 | 0.00 | 2.75 | 0.00 | - | 5 | 29 | 108.40% |
| SVXY240524P00054750 | 2024-05-13 1:07PM EDT | 54.75 | 0.30 | 0.00 | 2.30 | 0.00 | - | 3 | 3 | 96.88% |
| SVXY240524P00055000 | 2024-05-17 11:45AM EDT | 55.00 | 0.15 | 0.00 | 1.00 | +0.03 | +25.00% | 3 | 24 | 66.31% |
| SVXY240524P00055250 | 2024-05-17 3:52PM EDT | 55.25 | 0.10 | 0.00 | 2.75 | -0.20 | -66.67% | 12 | 10 | 99.95% |
| SVXY240524P00055500 | 2024-05-17 12:07PM EDT | 55.50 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 133.40% |
| SVXY240524P00055750 | 2024-05-13 3:01PM EDT | 55.75 | 0.38 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 53.42% |
| SVXY240524P00056000 | 2024-05-17 3:11PM EDT | 56.00 | 0.15 | 0.10 | 1.30 | -0.06 | -28.57% | 20 | 43 | 65.67% |
| SVXY240524P00056250 | 2024-05-16 2:14PM EDT | 56.25 | 0.25 | 0.00 | 0.20 | 0.00 | - | 43 | 45 | 39.75% |
| SVXY240524P00056500 | 2024-05-16 2:00PM EDT | 56.50 | 0.23 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 120.46% |
| SVXY240524P00056750 | 2024-05-16 12:11PM EDT | 56.75 | 0.23 | 0.00 | 4.80 | 0.00 | - | 22 | 24 | 117.19% |
| SVXY240524P00057000 | 2024-05-17 2:07PM EDT | 57.00 | 0.15 | 0.00 | 4.80 | -0.10 | -40.00% | 4 | 103 | 113.87% |
| SVXY240524P00057250 | 2024-05-16 1:22PM EDT | 57.25 | 0.30 | 0.00 | 0.30 | 0.00 | - | 5 | 853 | 36.62% |
| SVXY240524P00057500 | 2024-05-17 1:26PM EDT | 57.50 | 0.20 | 0.00 | 0.25 | -0.15 | -42.86% | 2 | 1,700 | 32.03% |
| SVXY240524P00057750 | 2024-05-15 9:36AM EDT | 57.75 | 0.42 | 0.00 | 4.80 | 0.00 | - | 40 | 1,720 | 103.81% |
| SVXY240524P00058000 | 2024-05-17 3:56PM EDT | 58.00 | 0.20 | 0.00 | 0.30 | -0.20 | -50.00% | 108 | 1,982 | 29.79% |
| SVXY240524P00058250 | 2024-05-15 1:00PM EDT | 58.25 | 0.36 | 0.00 | 4.80 | 0.00 | - | 1 | 1,430 | 96.92% |
| SVXY240524P00058500 | 2024-05-17 4:00PM EDT | 58.50 | 0.61 | 0.25 | 4.90 | +0.11 | +22.00% | 70 | 960 | 98.88% |
| SVXY240524P00059000 | 2024-05-17 3:37PM EDT | 59.00 | 0.35 | 0.00 | 0.95 | -0.25 | -41.67% | 42 | 985 | 41.31% |
| SVXY240524P00059500 | 2024-05-16 3:34PM EDT | 59.50 | 0.80 | 0.00 | 0.80 | +0.15 | +23.08% | 28 | 965 | 30.08% |
| SVXY240524P00060000 | 2024-05-17 11:02AM EDT | 60.00 | 0.75 | 0.70 | 1.10 | -0.21 | -22.34% | 26 | 451 | 31.84% |
| SVXY240524P00099000 | 2024-04-10 11:05AM EDT | 99.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| SVXY240524P00105000 | 2024-04-04 3:49PM EDT | 105.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SVXY240524P00106000 | 2024-04-10 11:05AM EDT | 106.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.