Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.694,85 -1.122,75 (-1,94%)
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'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240705C00055000 | 2024-05-28 9:50AM EDT | 55.00 | 6.62 | 5.90 | 7.40 | 0.00 | - | 1 | 2 | 63.67% |
| SVXY240705C00055500 | 2024-06-20 12:39PM EDT | 55.50 | 4.90 | 3.70 | 8.50 | 0.00 | - | - | 2 | 56.25% |
| SVXY240705C00056000 | 2024-05-29 10:02AM EDT | 56.00 | 3.96 | 4.00 | 6.90 | 0.00 | - | - | 1 | 110.50% |
| SVXY240705C00056500 | 2024-06-28 10:55AM EDT | 56.50 | 5.74 | 2.70 | 7.50 | +1.89 | +49.09% | 4 | 4 | 143.16% |
| SVXY240705C00057500 | 2024-06-26 11:34AM EDT | 57.50 | 3.70 | 1.80 | 6.50 | 0.00 | - | 4 | 6 | 130.42% |
| SVXY240705C00058000 | 2024-06-20 1:43PM EDT | 58.00 | 2.60 | 1.50 | 6.00 | 0.00 | - | 8 | 9 | 123.97% |
| SVXY240705C00058500 | 2024-06-28 3:54PM EDT | 58.50 | 3.30 | 0.80 | 4.80 | +0.65 | +24.53% | 3 | 9 | 95.07% |
| SVXY240705C00059000 | 2024-06-26 1:33PM EDT | 59.00 | 2.57 | 1.80 | 5.00 | 0.00 | - | 1 | 5 | 59.57% |
| SVXY240705C00059500 | 2024-06-21 3:08PM EDT | 59.50 | 2.45 | 1.40 | 4.40 | +0.68 | +38.42% | 1 | 1 | 53.91% |
| SVXY240705C00060000 | 2024-06-28 12:13PM EDT | 60.00 | 2.00 | 1.50 | 2.35 | +0.10 | +5.26% | 15 | 28 | 46.44% |
| SVXY240705C00060500 | 2024-06-26 1:36PM EDT | 60.50 | 1.26 | 0.15 | 1.35 | 0.00 | - | 102 | 121 | 24.66% |
| SVXY240705C00061000 | 2024-06-28 4:11PM EDT | 61.00 | 0.85 | 0.05 | 1.95 | -0.30 | -26.09% | 108 | 145 | 51.71% |
| SVXY240705C00061500 | 2024-06-28 4:09PM EDT | 61.50 | 0.60 | 0.00 | 0.85 | -0.24 | -28.57% | 31 | 338 | 26.61% |
| SVXY240705C00062000 | 2024-06-28 9:39AM EDT | 62.00 | 0.50 | 0.00 | 0.45 | -0.04 | -7.41% | 2 | 80 | 20.95% |
| SVXY240705C00062500 | 2024-06-28 4:01PM EDT | 62.50 | 0.20 | 0.00 | 1.00 | -0.07 | -25.93% | 1 | 88 | 43.56% |
| SVXY240705C00063500 | 2024-06-28 3:35PM EDT | 63.50 | 0.10 | 0.00 | 1.20 | -0.04 | -28.57% | 5 | 11 | 60.55% |
| SVXY240705C00064000 | 2024-06-24 9:55AM EDT | 64.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 93 | 152 | 48.93% |
| SVXY240705C00064500 | 2024-06-21 10:58AM EDT | 64.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 108.01% |
| SVXY240705C00065000 | 2024-06-07 3:54PM EDT | 65.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 113.14% |
| SVXY240705C00065500 | 2024-05-29 1:48PM EDT | 65.50 | 0.86 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 75.24% |
| SVXY240705C00066000 | 2024-05-28 12:00PM EDT | 66.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 20 | 20 | 59.57% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240705P00045000 | 2024-06-24 9:39AM EDT | 45.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 13 | 16 | 166.80% |
| SVXY240705P00048000 | 2024-05-30 1:47PM EDT | 48.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 12 | 12 | 139.26% |
| SVXY240705P00050000 | 2024-06-28 3:59PM EDT | 50.00 | 0.08 | 0.00 | 1.00 | -0.01 | -11.11% | 15 | 51 | 121.48% |
| SVXY240705P00051000 | 2024-06-14 4:07PM EDT | 51.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 4 | 7 | 77.15% |
| SVXY240705P00052000 | 2024-06-03 3:23PM EDT | 52.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 95.61% |
| SVXY240705P00054000 | 2024-06-27 9:37AM EDT | 54.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 79.10% |
| SVXY240705P00054500 | 2024-06-20 12:49PM EDT | 54.50 | 0.28 | 0.00 | 3.30 | 0.00 | - | - | 2 | 132.52% |
| SVXY240705P00055000 | 2024-06-28 3:08PM EDT | 55.00 | 0.08 | 0.00 | 1.00 | -0.12 | -60.00% | 2 | 19 | 77.73% |
| SVXY240705P00055500 | 2024-06-27 9:40AM EDT | 55.50 | 0.12 | 0.00 | 1.15 | 0.00 | - | 30 | 30 | 77.05% |
| SVXY240705P00056000 | 2024-06-28 3:37PM EDT | 56.00 | 0.10 | 0.00 | 0.35 | -0.02 | -16.67% | 46 | 21 | 50.00% |
| SVXY240705P00057000 | 2024-06-28 3:45PM EDT | 57.00 | 0.12 | 0.10 | 0.40 | -0.18 | -60.00% | 7 | 13 | 55.27% |
| SVXY240705P00057500 | 2024-06-28 9:46AM EDT | 57.50 | 0.16 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 55.47% |
| SVXY240705P00058000 | 2024-06-28 4:03PM EDT | 58.00 | 0.20 | 0.00 | 0.40 | -0.01 | -4.76% | 16 | 36 | 46.58% |
| SVXY240705P00058500 | 2024-06-27 3:12PM EDT | 58.50 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 32.72% |
| SVXY240705P00059000 | 2024-06-26 9:41AM EDT | 59.00 | 0.20 | 0.00 | 2.50 | -0.10 | -33.33% | 2 | 18 | 67.58% |
| SVXY240705P00059500 | 2024-06-28 3:47PM EDT | 59.50 | 0.21 | 0.15 | 0.95 | -0.19 | -47.50% | 3 | 13 | 51.95% |
| SVXY240705P00060000 | 2024-06-28 3:59PM EDT | 60.00 | 0.33 | 0.00 | 1.40 | +0.03 | +10.00% | 35 | 82 | 60.25% |
| SVXY240705P00060500 | 2024-06-28 3:59PM EDT | 60.50 | 0.35 | 0.00 | 0.85 | -0.77 | -68.75% | 1 | 235 | 36.96% |
| SVXY240705P00061000 | 2024-06-28 1:21PM EDT | 61.00 | 0.35 | 0.00 | 2.65 | -0.10 | -22.22% | 23 | 21 | 84.08% |
| SVXY240705P00061500 | 2024-06-28 4:03PM EDT | 61.50 | 0.80 | 0.00 | 1.05 | -0.10 | -11.11% | 1,078 | 172 | 29.30% |
| SVXY240705P00062000 | 2024-06-28 11:38AM EDT | 62.00 | 0.67 | 0.05 | 1.80 | -0.53 | -44.17% | 8 | 122 | 43.26% |
| SVXY240705P00062500 | 2024-06-28 3:50PM EDT | 62.50 | 0.95 | 0.00 | 1.75 | -0.45 | -32.14% | 252 | 7 | 32.37% |
| SVXY240705P00063000 | 2024-06-28 12:34PM EDT | 63.00 | 1.60 | 0.10 | 5.00 | +0.25 | +18.52% | 100 | 917 | 120.80% |
© 2024 Yahoo. Tutti i diritti riservati.