Italia markets open in 5 hours 15 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
37.988,11 -826,45 (-2,13%) EUR/USD
1,0704 -0,0005 (-0,04%) Bitcoin EUR
61.986,38 +225,79 (+0,37%) CMC Crypto 200
1.410,72 -7,15 (-0,50%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240719C00030000 | 2024-06-07 9:37AM EDT | 30.00 | 30.45 | 29.30 | 32.00 | 0.00 | - | 12 | 8 | 124.81% |
| SVXY240719C00040000 | 2024-05-29 10:06AM EDT | 40.00 | 19.00 | 18.80 | 22.50 | 0.00 | - | - | 30 | 78.71% |
| SVXY240719C00045000 | 2024-05-29 10:30AM EDT | 45.00 | 14.34 | 14.00 | 16.80 | 0.00 | - | - | 20 | 99.95% |
| SVXY240719C00048000 | 2024-05-31 12:06PM EDT | 48.00 | 11.00 | 11.90 | 13.50 | 0.00 | - | 1 | 1 | 51.07% |
| SVXY240719C00049000 | 2024-06-10 12:18PM EDT | 49.00 | 12.30 | 10.10 | 13.50 | 0.00 | - | - | 1 | 51.56% |
| SVXY240719C00050000 | 2024-06-13 10:22AM EDT | 50.00 | 11.70 | 9.40 | 11.90 | 0.00 | - | 72 | 48 | 76.37% |
| SVXY240719C00053000 | 2024-06-11 1:41PM EDT | 53.00 | 8.50 | 6.40 | 10.00 | 0.00 | - | 5 | 4 | 80.86% |
| SVXY240719C00054000 | 2024-06-10 12:20PM EDT | 54.00 | 7.60 | 5.30 | 7.50 | 0.00 | - | 8 | 10 | 48.39% |
| SVXY240719C00055000 | 2024-06-14 2:39PM EDT | 55.00 | 6.10 | 6.00 | 6.60 | -0.80 | -11.59% | 191 | 41 | 45.46% |
| SVXY240719C00056000 | 2024-06-14 1:31PM EDT | 56.00 | 5.25 | 3.60 | 6.20 | -0.65 | -11.02% | 2 | 23 | 50.61% |
| SVXY240719C00057000 | 2024-06-13 3:04PM EDT | 57.00 | 5.50 | 2.55 | 6.30 | 0.00 | - | 20 | 11 | 61.89% |
| SVXY240719C00058000 | 2024-06-12 12:09PM EDT | 58.00 | 4.55 | 2.35 | 5.60 | 0.00 | - | 9 | 26 | 60.01% |
| SVXY240719C00059000 | 2024-06-14 11:19AM EDT | 59.00 | 2.75 | 2.55 | 5.20 | -1.05 | -27.63% | 1 | 20 | 61.94% |
| SVXY240719C00060000 | 2024-06-14 2:17PM EDT | 60.00 | 2.12 | 2.10 | 2.45 | -0.83 | -28.14% | 39 | 385 | 30.62% |
| SVXY240719C00061000 | 2024-06-14 2:09PM EDT | 61.00 | 1.55 | 0.65 | 3.90 | -0.54 | -25.84% | 5 | 19 | 57.23% |
| SVXY240719C00062000 | 2024-06-14 11:22AM EDT | 62.00 | 0.95 | 0.10 | 2.00 | -0.57 | -37.50% | 51 | 115 | 36.79% |
| SVXY240719C00063000 | 2024-06-14 11:21AM EDT | 63.00 | 0.60 | 0.10 | 1.50 | -0.35 | -36.84% | 11 | 114 | 34.77% |
| SVXY240719C00064000 | 2024-06-14 10:31AM EDT | 64.00 | 0.35 | 0.00 | 1.30 | -0.20 | -36.36% | 4 | 266 | 36.33% |
| SVXY240719C00065000 | 2024-06-14 2:17PM EDT | 65.00 | 0.22 | 0.20 | 0.65 | -0.11 | -33.33% | 24 | 385 | 29.52% |
| SVXY240719C00066000 | 2024-06-12 1:29PM EDT | 66.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 10 | 221 | 39.45% |
| SVXY240719C00067000 | 2024-06-12 1:29PM EDT | 67.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 10 | 103 | 25.39% |
| SVXY240719C00068000 | 2024-05-22 3:59PM EDT | 68.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | - | 6 | 38.48% |
| SVXY240719C00069000 | 2024-05-17 12:22PM EDT | 69.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 44.78% |
| SVXY240719C00070000 | 2024-05-28 2:56PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 28.52% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240719P00035000 | 2024-06-04 3:10PM EDT | 35.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 11 | 98.83% |
| SVXY240719P00040000 | 2024-06-14 3:20PM EDT | 40.00 | 0.23 | 0.05 | 0.35 | -0.02 | -8.00% | 10 | 17 | 79.49% |
| SVXY240719P00045000 | 2024-06-13 3:35PM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 68.95% |
| SVXY240719P00047000 | 2024-05-29 9:58AM EDT | 47.00 | 0.65 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 52.64% |
| SVXY240719P00050000 | 2024-06-07 11:45AM EDT | 50.00 | 1.07 | 0.25 | 0.65 | +0.62 | +137.78% | 1 | 28 | 51.47% |
| SVXY240719P00051000 | 2024-06-11 1:56PM EDT | 51.00 | 0.40 | 0.30 | 0.70 | 0.00 | - | 21 | 26 | 54.44% |
| SVXY240719P00052000 | 2024-06-10 2:03PM EDT | 52.00 | 0.45 | 0.35 | 0.65 | 0.00 | - | 3 | 57 | 48.83% |
| SVXY240719P00053000 | 2024-06-14 1:15PM EDT | 53.00 | 0.52 | 0.40 | 0.95 | +0.05 | +10.64% | 2 | 25 | 51.27% |
| SVXY240719P00054000 | 2024-06-14 2:14PM EDT | 54.00 | 0.67 | 0.50 | 1.05 | -0.03 | -4.29% | 2 | 12 | 48.58% |
| SVXY240719P00055000 | 2024-06-14 3:29PM EDT | 55.00 | 0.65 | 0.05 | 1.25 | -0.15 | -18.75% | 31 | 1,082 | 47.49% |
| SVXY240719P00056000 | 2024-06-11 11:35AM EDT | 56.00 | 0.83 | 0.05 | 1.40 | 0.00 | - | 10 | 55 | 45.00% |
| SVXY240719P00057000 | 2024-06-14 1:35PM EDT | 57.00 | 0.90 | 0.05 | 1.05 | -0.17 | -15.89% | 1 | 16 | 33.99% |
| SVXY240719P00058000 | 2024-06-14 1:29PM EDT | 58.00 | 1.06 | 0.05 | 3.30 | +0.13 | +13.98% | 3 | 8 | 62.33% |
| SVXY240719P00059000 | 2024-06-14 2:14PM EDT | 59.00 | 1.45 | 0.30 | 3.50 | +0.15 | +11.54% | 9 | 23 | 58.55% |
| SVXY240719P00060000 | 2024-06-14 3:29PM EDT | 60.00 | 1.59 | 0.60 | 2.75 | +0.20 | +14.39% | 1 | 279 | 41.21% |
| SVXY240719P00061000 | 2024-06-14 10:47AM EDT | 61.00 | 2.20 | 0.95 | 2.40 | +0.50 | +29.41% | 2 | 194 | 29.10% |
| SVXY240719P00062000 | 2024-06-13 2:59PM EDT | 62.00 | 1.90 | 1.40 | 4.60 | 0.00 | - | 6 | 36 | 51.51% |
| SVXY240719P00063000 | 2024-06-13 3:04PM EDT | 63.00 | 2.30 | 1.40 | 4.70 | 0.00 | - | 23 | 94 | 44.26% |
| SVXY240719P00064000 | 2024-06-07 2:59PM EDT | 64.00 | 3.65 | 1.60 | 4.80 | 0.00 | - | 80 | 99 | 35.72% |
| SVXY240719P00065000 | 2024-06-05 10:58AM EDT | 65.00 | 5.01 | 3.00 | 5.80 | 0.00 | - | 20 | 30 | 39.89% |
| SVXY240719P00068000 | 2024-06-12 10:10AM EDT | 68.00 | 6.30 | 6.60 | 9.50 | 0.00 | - | 1 | 0 | 62.74% |
© 2024 Yahoo. Tutti i diritti riservati.