Italia markets close in 7 hours 57 minutes
FTSE MIB
32.976,43 +311,22 (+0,95%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,39 -0,06 (-0,08%) Bitcoin EUR
61.862,30 -15,84 (-0,03%)
ProShares Short VIX Short-Term Futures ETF (SVXY)
Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240628C00050000 | 2024-05-24 10:16AM EDT | 50.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY240628C00052500 | 2024-06-04 9:30AM EDT | 52.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY240628C00053000 | 2024-05-15 2:54PM EDT | 53.00 | 7.52 | 5.90 | 9.20 | 0.00 | - | - | 1 | 110.60% |
| SVXY240628C00054000 | 2024-06-11 10:43AM EDT | 54.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SVXY240628C00054500 | 2024-06-04 9:30AM EDT | 54.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY240628C00055000 | 2024-06-04 9:30AM EDT | 55.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY240628C00056000 | 2024-06-04 9:30AM EDT | 56.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY240628C00056500 | 2024-06-04 9:30AM EDT | 56.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY240628C00057000 | 2024-06-14 9:57AM EDT | 57.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| SVXY240628C00058000 | 2024-06-14 3:45PM EDT | 58.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY240628C00059000 | 2024-06-14 2:03PM EDT | 59.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SVXY240628C00059500 | 2024-06-12 10:39AM EDT | 59.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SVXY240628C00060000 | 2024-06-14 2:52PM EDT | 60.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SVXY240628C00060500 | 2024-06-13 2:25PM EDT | 60.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| SVXY240628C00061000 | 2024-06-14 3:47PM EDT | 61.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| SVXY240628C00061500 | 2024-06-13 9:30AM EDT | 61.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SVXY240628C00062000 | 2024-06-14 12:48PM EDT | 62.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SVXY240628C00062500 | 2024-06-14 2:47PM EDT | 62.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SVXY240628C00063000 | 2024-06-07 12:24PM EDT | 63.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 6.25% |
| SVXY240628C00063500 | 2024-06-07 10:31AM EDT | 63.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| SVXY240628C00064000 | 2024-06-12 3:16PM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240628P00040000 | 2024-06-10 10:55AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| SVXY240628P00045000 | 2024-05-14 3:42PM EDT | 45.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 5 | 3 | 122.95% |
| SVXY240628P00048000 | 2024-05-29 3:41PM EDT | 48.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SVXY240628P00049000 | 2024-06-12 3:54PM EDT | 49.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SVXY240628P00050000 | 2024-06-04 2:22PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SVXY240628P00051000 | 2024-06-12 12:18PM EDT | 51.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SVXY240628P00052000 | 2024-06-10 11:41AM EDT | 52.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SVXY240628P00052500 | 2024-06-07 11:10AM EDT | 52.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SVXY240628P00053000 | 2024-06-14 10:29AM EDT | 53.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SVXY240628P00053500 | 2024-06-11 2:42PM EDT | 53.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SVXY240628P00054000 | 2024-06-11 10:13AM EDT | 54.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SVXY240628P00055000 | 2024-06-10 9:52AM EDT | 55.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| SVXY240628P00055500 | 2024-06-11 1:56PM EDT | 55.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SVXY240628P00056000 | 2024-06-14 9:51AM EDT | 56.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SVXY240628P00056500 | 2024-06-03 1:34PM EDT | 56.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SVXY240628P00057000 | 2024-06-14 2:13PM EDT | 57.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SVXY240628P00057500 | 2024-06-14 10:28AM EDT | 57.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SVXY240628P00058000 | 2024-06-14 11:50AM EDT | 58.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SVXY240628P00058500 | 2024-06-07 2:00PM EDT | 58.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SVXY240628P00059000 | 2024-06-13 1:22PM EDT | 59.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SVXY240628P00060000 | 2024-06-14 2:49PM EDT | 60.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 1.56% |
| SVXY240628P00060500 | 2024-06-14 2:54PM EDT | 60.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| SVXY240628P00061000 | 2024-06-12 3:31PM EDT | 61.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY240628P00061500 | 2024-06-14 10:17AM EDT | 61.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SVXY240628P00062000 | 2024-06-14 1:35PM EDT | 62.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY240628P00063000 | 2024-05-15 11:35AM EDT | 63.00 | 3.80 | 1.55 | 4.80 | 0.00 | - | - | 4 | 75.73% |
| SVXY240628P00063500 | 2024-05-30 3:47PM EDT | 63.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.