Italia markets open in 5 hours 49 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.079,91 -734,65 (-1,89%) EUR/USD
1,0707 -0,0002 (-0,02%) Bitcoin EUR
62.173,58 +406,54 (+0,66%) CMC Crypto 200
1.386,45 -31,42 (-2,22%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240920C00027500 | 2024-04-15 12:05AM EDT | 27.50 | 27.65 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY240920C00030000 | 2024-06-10 11:06AM EDT | 30.00 | 30.80 | 28.90 | 33.20 | 0.00 | - | 15 | 4 | 91.70% |
| SVXY240920C00032500 | 2024-06-13 2:34PM EDT | 32.50 | 29.20 | 26.50 | 30.80 | 0.00 | - | 2 | 2 | 85.89% |
| SVXY240920C00037500 | 2024-06-11 11:46AM EDT | 37.50 | 23.70 | 21.80 | 26.00 | 0.00 | - | - | 2 | 75.20% |
| SVXY240920C00040000 | 2024-05-14 1:02PM EDT | 40.00 | 19.50 | 20.10 | 24.10 | 0.00 | - | 1 | 1 | 80.03% |
| SVXY240920C00045000 | 2024-05-29 10:21AM EDT | 45.00 | 15.11 | 14.70 | 19.00 | 0.00 | - | 30 | 49 | 59.35% |
| SVXY240920C00046000 | 2024-05-24 3:53PM EDT | 46.00 | 15.67 | 13.70 | 18.00 | 0.00 | - | 4 | 28 | 56.23% |
| SVXY240920C00047000 | 2024-05-10 11:29AM EDT | 47.00 | 13.03 | 13.00 | 17.90 | 0.00 | - | - | 1 | 61.21% |
| SVXY240920C00047500 | 2024-06-10 10:41AM EDT | 47.50 | 14.43 | 12.30 | 16.60 | 0.00 | - | - | 12 | 53.00% |
| SVXY240920C00048000 | 2024-06-07 12:12PM EDT | 48.00 | 14.12 | 11.90 | 16.20 | 0.00 | - | 1 | 1 | 52.81% |
| SVXY240920C00049000 | 2024-05-15 10:07AM EDT | 49.00 | 12.12 | 11.10 | 15.00 | 0.00 | - | - | 4 | 72.10% |
| SVXY240920C00050000 | 2024-06-14 2:21PM EDT | 50.00 | 11.86 | 10.00 | 14.30 | -0.56 | -4.51% | 1 | 43 | 71.46% |
| SVXY240920C00051000 | 2024-05-24 3:53PM EDT | 51.00 | 11.37 | 9.10 | 13.40 | 0.00 | - | 4 | 5 | 68.66% |
| SVXY240920C00052000 | 2024-04-16 12:08PM EDT | 52.00 | 5.20 | 8.10 | 13.00 | 0.00 | - | 20 | 0 | 70.70% |
| SVXY240920C00052500 | 2024-05-22 10:24AM EDT | 52.50 | 10.75 | 7.80 | 12.00 | 0.00 | - | 4 | 2 | 63.94% |
| SVXY240920C00053500 | 2024-05-15 10:08AM EDT | 53.50 | 8.45 | 7.00 | 11.00 | 0.00 | - | - | 6 | 60.13% |
| SVXY240920C00054000 | 2024-04-22 12:17PM EDT | 54.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY240920C00055000 | 2024-06-11 3:17PM EDT | 55.00 | 8.58 | 5.70 | 10.00 | 0.00 | - | 2 | 24 | 58.94% |
| SVXY240920C00056000 | 2024-05-10 9:40AM EDT | 56.00 | 6.35 | 5.50 | 10.10 | 0.00 | - | - | 36 | 64.65% |
| SVXY240920C00056500 | 2024-06-06 10:27AM EDT | 56.50 | 7.03 | 4.60 | 8.80 | 0.00 | - | 5 | 29 | 55.64% |
| SVXY240920C00057000 | 2024-06-12 9:52AM EDT | 57.00 | 7.70 | 4.20 | 8.40 | 0.00 | - | 1 | 8 | 54.49% |
| SVXY240920C00057500 | 2024-06-11 12:14PM EDT | 57.50 | 6.29 | 4.00 | 8.10 | 0.00 | - | 1 | 3 | 54.15% |
| SVXY240920C00058000 | 2024-05-10 11:26AM EDT | 58.00 | 5.30 | 4.00 | 8.90 | 0.00 | - | - | 1 | 63.05% |
| SVXY240920C00058500 | 2024-06-06 10:28AM EDT | 58.50 | 5.57 | 3.10 | 7.40 | 0.00 | - | - | 0 | 52.52% |
| SVXY240920C00059000 | 2024-05-10 11:27AM EDT | 59.00 | 4.32 | 3.10 | 8.00 | 0.00 | - | - | 23 | 59.52% |
| SVXY240920C00060000 | 2024-05-29 9:35AM EDT | 60.00 | 3.75 | 2.30 | 6.50 | 0.00 | - | 12 | 176 | 51.00% |
| SVXY240920C00062500 | 2024-06-14 2:03PM EDT | 62.50 | 3.00 | 1.10 | 5.10 | -0.50 | -14.29% | 4 | 7 | 48.34% |
| SVXY240920C00065000 | 2024-06-14 1:14PM EDT | 65.00 | 2.55 | 1.65 | 3.90 | +0.75 | +41.67% | 20 | 75 | 46.05% |
| SVXY240920C00067500 | 2024-06-12 3:08PM EDT | 67.50 | 1.40 | 0.00 | 3.20 | 0.00 | - | 1 | 9 | 46.63% |
| SVXY240920C00070000 | 2024-05-30 9:30AM EDT | 70.00 | 0.98 | 0.00 | 2.60 | 0.00 | - | 1 | 94 | 46.99% |
| SVXY240920C00075000 | 2024-06-10 9:30AM EDT | 75.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 20 | 42 | 39.48% |
| SVXY240920C00080000 | 2024-04-09 10:05AM EDT | 80.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 3 | 0 | 60.60% |
| SVXY240920C00085000 | 2024-06-05 10:26AM EDT | 85.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 48 | 54.86% |
| SVXY240920C00100000 | 2024-04-04 11:11AM EDT | 100.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 25.00% |
| SVXY240920C00105000 | 2024-03-15 12:53PM EDT | 105.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SVXY240920C00110000 | 2024-03-04 3:27PM EDT | 110.00 | 11.80 | 9.00 | 13.90 | 0.00 | - | 10 | 11 | 183.17% |
| SVXY240920C00112000 | 2024-03-13 9:46AM EDT | 112.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| SVXY240920C00115000 | 2024-04-09 9:56AM EDT | 115.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SVXY240920C00120000 | 2024-04-04 9:52AM EDT | 120.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 25.00% |
| SVXY240920C00135000 | 2024-04-05 2:46PM EDT | 135.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SVXY240920C00140000 | 2024-04-08 10:33AM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 25.00% |
| SVXY240920C00150000 | 2024-03-22 9:42AM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| SVXY240920C00160000 | 2024-02-29 10:30AM EDT | 160.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | - | 10 | 114.82% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240920P00027500 | 2024-04-15 12:05AM EDT | 27.50 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY240920P00032500 | 2024-04-15 12:05AM EDT | 32.50 | 0.50 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY240920P00037500 | 2024-05-02 10:14AM EDT | 37.50 | 1.28 | 0.05 | 2.75 | 0.00 | - | 2 | 8 | 84.72% |
| SVXY240920P00040000 | 2024-06-11 10:04AM EDT | 40.00 | 1.32 | 0.00 | 2.00 | 0.00 | - | 3 | 79 | 68.36% |
| SVXY240920P00042500 | 2024-06-11 3:57PM EDT | 42.50 | 0.85 | 0.00 | 2.80 | 0.00 | - | - | 2 | 67.53% |
| SVXY240920P00045000 | 2024-06-07 3:28PM EDT | 45.00 | 1.23 | 0.00 | 2.95 | 0.00 | - | 2 | 138 | 60.64% |
| SVXY240920P00045500 | 2024-05-10 11:03AM EDT | 45.50 | 1.72 | 0.10 | 5.00 | 0.00 | - | - | 2 | 73.54% |
| SVXY240920P00046000 | 2024-06-03 9:30AM EDT | 46.00 | 1.88 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 57.84% |
| SVXY240920P00047000 | 2024-06-13 1:35PM EDT | 47.00 | 1.19 | 0.05 | 3.00 | 0.00 | - | 2 | 5 | 55.05% |
| SVXY240920P00047500 | 2024-06-11 10:04AM EDT | 47.50 | 1.81 | 0.00 | 3.10 | 0.00 | - | 20 | 987 | 53.83% |
| SVXY240920P00048000 | 2024-05-20 3:05PM EDT | 48.00 | 1.50 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 61.11% |
| SVXY240920P00048500 | 2024-05-29 11:18AM EDT | 48.50 | 1.98 | 0.00 | 3.10 | 0.00 | - | - | 11 | 50.73% |
| SVXY240920P00049000 | 2024-06-04 11:11AM EDT | 49.00 | 1.52 | 0.00 | 3.20 | 0.00 | - | 2 | 5 | 68.42% |
| SVXY240920P00049500 | 2024-05-15 9:30AM EDT | 49.50 | 1.91 | 0.05 | 1.75 | 0.00 | - | 1 | 3 | 50.15% |
| SVXY240920P00050000 | 2024-06-07 3:31PM EDT | 50.00 | 1.50 | 0.00 | 3.20 | 0.00 | - | 2 | 62 | 64.77% |
| SVXY240920P00050500 | 2024-05-22 9:43AM EDT | 50.50 | 1.89 | 0.00 | 3.20 | 0.00 | - | 3 | 31 | 62.96% |
| SVXY240920P00051000 | 2024-04-30 10:17AM EDT | 51.00 | 3.24 | 0.45 | 4.10 | 0.00 | - | 1 | 24 | 51.34% |
| SVXY240920P00051500 | 2024-05-10 1:00PM EDT | 51.50 | 2.33 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 51.03% |
| SVXY240920P00052000 | 2024-04-12 2:38PM EDT | 52.00 | 5.45 | 0.10 | 5.00 | 0.00 | - | 20 | 20 | 50.92% |
| SVXY240920P00052500 | 2024-05-17 12:48PM EDT | 52.50 | 2.24 | 0.00 | 3.50 | 0.00 | - | 1 | 106 | 58.70% |
| SVXY240920P00053000 | 2024-06-07 10:17AM EDT | 53.00 | 1.63 | 0.00 | 3.60 | 0.00 | - | 1 | 2 | 57.84% |
| SVXY240920P00053500 | 2024-05-20 9:40AM EDT | 53.50 | 2.30 | 0.00 | 3.50 | 0.00 | - | - | 14 | 55.03% |
| SVXY240920P00054000 | 2024-06-03 1:31PM EDT | 54.00 | 2.40 | 0.00 | 3.60 | 0.00 | - | 2 | 20 | 54.13% |
| SVXY240920P00055000 | 2024-06-14 2:49PM EDT | 55.00 | 1.95 | 0.00 | 3.80 | -0.44 | -18.41% | 32 | 87 | 52.25% |
| SVXY240920P00056000 | 2024-06-12 3:56PM EDT | 56.00 | 1.75 | 0.05 | 4.10 | 0.00 | - | 2 | 12 | 51.14% |
| SVXY240920P00056500 | 2024-04-04 4:11PM EDT | 56.50 | 5.89 | 2.60 | 6.70 | 0.00 | - | - | 10 | 54.00% |
| SVXY240920P00057000 | 2024-06-13 1:35PM EDT | 57.00 | 2.51 | 0.20 | 4.30 | 0.00 | - | 2 | 1 | 48.99% |
| SVXY240920P00057500 | 2024-05-10 1:00PM EDT | 57.50 | 4.33 | 0.20 | 5.00 | 0.00 | - | 4 | 10 | 52.98% |
| SVXY240920P00058000 | 2024-05-10 9:31AM EDT | 58.00 | 4.25 | 0.50 | 5.40 | 0.00 | - | - | 2 | 54.30% |
| SVXY240920P00058500 | 2024-05-29 11:18AM EDT | 58.50 | 4.12 | 0.55 | 4.80 | 0.00 | - | - | 1 | 47.18% |
| SVXY240920P00059000 | 2024-06-04 11:11AM EDT | 59.00 | 3.81 | 0.75 | 4.90 | 0.00 | - | 2 | 4 | 45.94% |
| SVXY240920P00060000 | 2024-06-14 9:49AM EDT | 60.00 | 3.30 | 1.15 | 5.40 | -0.63 | -16.03% | 4 | 141 | 45.78% |
| SVXY240920P00062500 | 2024-06-14 10:15AM EDT | 62.50 | 4.35 | 2.50 | 6.50 | -2.15 | -33.08% | 4 | 4 | 43.19% |
| SVXY240920P00065000 | 2024-06-03 1:39PM EDT | 65.00 | 6.80 | 4.90 | 7.90 | 0.00 | - | 141 | 244 | 41.60% |
| SVXY240920P00067500 | 2024-06-03 1:35PM EDT | 67.50 | 9.00 | 5.50 | 9.70 | 0.00 | - | 10 | 15 | 41.97% |
| SVXY240920P00070000 | 2024-06-11 10:10AM EDT | 70.00 | 9.90 | 7.70 | 11.70 | 0.00 | - | 7 | 11 | 42.92% |
| SVXY240920P00075000 | 2024-01-23 2:12PM EDT | 75.00 | 1.10 | 0.55 | 3.80 | 0.00 | - | 4 | 4 | 0.00% |
| SVXY240920P00082500 | 2024-04-25 9:52AM EDT | 82.50 | 29.40 | 20.00 | 24.50 | 0.00 | - | 4 | 8 | 67.70% |
| SVXY240920P00085000 | 2024-05-30 9:46AM EDT | 85.00 | 26.40 | 22.30 | 26.60 | 0.00 | - | 4 | 8 | 66.94% |
| SVXY240920P00090000 | 2024-06-12 9:36AM EDT | 90.00 | 28.50 | 27.30 | 31.60 | 0.00 | - | 2 | 0 | 73.54% |
| SVXY240920P00095000 | 2024-04-02 10:52AM EDT | 95.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SVXY240920P00099000 | 2024-02-21 1:15PM EDT | 99.00 | 7.80 | 3.20 | 8.00 | 0.00 | - | - | 1 | 0.00% |
| SVXY240920P00100000 | 2024-03-28 4:07PM EDT | 100.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| SVXY240920P00101000 | 2024-02-28 3:12PM EDT | 101.00 | 8.69 | 4.10 | 8.00 | 0.00 | - | - | 1 | 0.00% |
| SVXY240920P00102000 | 2024-03-26 10:49AM EDT | 102.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SVXY240920P00103000 | 2024-04-02 10:35AM EDT | 103.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SVXY240920P00105000 | 2024-04-04 2:18PM EDT | 105.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| SVXY240920P00106000 | 2024-03-20 11:18AM EDT | 106.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SVXY240920P00107000 | 2024-03-28 11:41AM EDT | 107.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SVXY240920P00108000 | 2024-04-05 1:34PM EDT | 108.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SVXY240920P00110000 | 2024-03-28 1:34PM EDT | 110.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SVXY240920P00112000 | 2024-03-28 1:56PM EDT | 112.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SVXY240920P00113000 | 2024-04-04 4:11PM EDT | 113.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SVXY240920P00115000 | 2024-04-02 10:35AM EDT | 115.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.