Italia markets open in 5 hours 5 minutes
Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.350,42 +275,73 (+0,69%) EUR/USD
1,0743 -0,0006 (-0,05%) Bitcoin EUR
57.568,79 -952,37 (-1,63%) CMC Crypto 200
1.333,12 -11,38 (-0,85%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240816C00050000 | 2024-06-20 3:59PM EDT | 50.00 | 11.00 | 11.20 | 16.00 | 0.00 | - | - | 3 | 55.66% |
| SVXY240816C00055000 | 2024-06-28 10:55AM EDT | 55.00 | 8.29 | 6.50 | 10.70 | 0.00 | - | 7 | 7 | 71.48% |
| SVXY240816C00057000 | 2024-07-02 10:32AM EDT | 57.00 | 6.90 | 6.40 | 8.80 | +0.35 | +5.34% | 1 | 7 | 63.18% |
| SVXY240816C00060000 | 2024-07-01 3:04PM EDT | 60.00 | 4.53 | 4.00 | 4.70 | +0.41 | +9.95% | 1 | 4 | 34.74% |
| SVXY240816C00061000 | 2024-07-01 3:45PM EDT | 61.00 | 3.30 | 1.30 | 5.10 | 0.00 | - | 1 | 115 | 46.63% |
| SVXY240816C00062000 | 2024-06-28 3:59PM EDT | 62.00 | 2.05 | 1.00 | 3.20 | 0.00 | - | 3 | 249 | 30.79% |
| SVXY240816C00063000 | 2024-07-01 2:15PM EDT | 63.00 | 1.94 | 1.85 | 3.00 | 0.00 | - | 6 | 19 | 34.25% |
| SVXY240816C00064000 | 2024-06-28 10:18AM EDT | 64.00 | 1.36 | 1.05 | 2.60 | 0.00 | - | 1 | 3 | 34.79% |
| SVXY240816C00065000 | 2024-07-02 2:32PM EDT | 65.00 | 1.25 | 0.95 | 1.45 | +0.40 | +47.06% | 109 | 10 | 26.00% |
| SVXY240816C00066000 | 2024-07-02 2:49PM EDT | 66.00 | 0.70 | 0.05 | 1.60 | +0.04 | +6.06% | 3 | 7 | 31.76% |
| SVXY240816C00067000 | 2024-06-27 9:54AM EDT | 67.00 | 0.40 | 0.30 | 1.20 | 0.00 | - | - | 0 | 30.37% |
| SVXY240816C00068000 | 2024-06-27 3:57PM EDT | 68.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | - | 40 | 19.63% |
| SVXY240816C00069000 | 2024-06-27 10:10AM EDT | 69.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | - | 234 | 33.99% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240816P00040000 | 2024-06-25 1:21PM EDT | 40.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | - | 2 | 88.67% |
| SVXY240816P00045000 | 2024-07-01 3:44PM EDT | 45.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 10 | 16 | 71.24% |
| SVXY240816P00049000 | 2024-06-24 4:02PM EDT | 49.00 | 0.80 | 0.20 | 1.45 | 0.00 | - | 2 | 8 | 63.97% |
| SVXY240816P00050000 | 2024-06-28 3:35PM EDT | 50.00 | 0.63 | 0.00 | 0.60 | 0.00 | - | 6 | 8 | 54.64% |
| SVXY240816P00051000 | 2024-06-24 11:22AM EDT | 51.00 | 0.83 | 0.00 | 1.05 | 0.00 | - | - | 2 | 61.23% |
| SVXY240816P00054000 | 2024-07-01 2:55PM EDT | 54.00 | 0.70 | 0.45 | 1.60 | 0.00 | - | 2 | 4 | 58.94% |
| SVXY240816P00055000 | 2024-07-01 3:52PM EDT | 55.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 1 | 75 | 39.26% |
| SVXY240816P00056000 | 2024-06-25 3:00PM EDT | 56.00 | 1.20 | 0.55 | 0.85 | 0.00 | - | - | 14 | 38.40% |
| SVXY240816P00057000 | 2024-06-25 10:24AM EDT | 57.00 | 1.60 | 0.05 | 2.90 | 0.00 | - | - | 4 | 63.99% |
| SVXY240816P00058000 | 2024-06-25 3:20PM EDT | 58.00 | 1.55 | 0.85 | 2.05 | 0.00 | - | - | 1 | 47.97% |
| SVXY240816P00059000 | 2024-06-27 3:42PM EDT | 59.00 | 1.65 | 0.20 | 1.95 | 0.00 | - | - | 3 | 42.07% |
| SVXY240816P00060000 | 2024-07-02 3:11PM EDT | 60.00 | 1.29 | 0.35 | 1.45 | -0.18 | -12.24% | 10 | 5 | 31.06% |
| SVXY240816P00061000 | 2024-06-28 3:59PM EDT | 61.00 | 2.18 | 0.65 | 2.10 | 0.00 | - | 2 | 4 | 34.33% |
| SVXY240816P00062000 | 2024-07-01 1:01PM EDT | 62.00 | 2.10 | 0.65 | 2.40 | 0.00 | - | 10 | 12 | 32.64% |
| SVXY240816P00064000 | 2024-06-26 3:56PM EDT | 64.00 | 3.52 | 1.30 | 5.00 | 0.00 | - | - | 4 | 50.24% |
| SVXY240816P00065000 | 2024-07-01 9:35AM EDT | 65.00 | 4.00 | 2.25 | 3.20 | 0.00 | - | 1 | 0 | 22.53% |
| SVXY240816P00066000 | 2024-06-27 3:57PM EDT | 66.00 | 4.50 | 2.60 | 5.60 | 0.00 | - | - | 10 | 43.15% |
© 2024 Yahoo. Tutti i diritti riservati.