Italia markets close in 2 hours 37 minutes
FTSE MIB
33.945,62 -596,39 (-1,73%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,53 -0,21 (-0,27%) Bitcoin EUR
62.505,69 -2.191,96 (-3,39%)
ProShares UltraPro Dow30 (UDOW)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240621C00035000 | 2024-03-27 10:05AM EDT | 35.00 | 48.70 | 39.10 | 40.60 | 0.00 | - | 4 | 1 | 0.00% |
| UDOW240621C00040000 | 2023-11-03 3:09PM EDT | 40.00 | 18.35 | 25.50 | 30.20 | 0.00 | - | 1 | 1 | 0.00% |
| UDOW240621C00045000 | 2024-06-07 1:01PM EDT | 45.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 0.00% |
| UDOW240621C00048000 | 2024-05-30 3:48PM EDT | 48.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| UDOW240621C00050000 | 2024-06-07 9:40AM EDT | 50.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 80 | 7 | 0.00% |
| UDOW240621C00052000 | 2023-12-13 3:07PM EDT | 52.00 | 19.77 | 22.90 | 23.40 | 0.00 | - | - | 1 | 0.00% |
| UDOW240621C00054000 | 2024-01-16 12:45PM EDT | 54.00 | 20.20 | 24.60 | 29.50 | 0.00 | - | 4 | 5 | 253.81% |
| UDOW240621C00055000 | 2024-06-05 2:19PM EDT | 55.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 10 | 371 | 0.00% |
| UDOW240621C00056000 | 2024-03-28 3:27PM EDT | 56.00 | 30.28 | 18.00 | 20.70 | 0.00 | - | 9 | 11 | 0.00% |
| UDOW240621C00057000 | 2024-02-13 11:42AM EDT | 57.00 | 21.45 | 22.00 | 26.80 | 0.00 | - | 1 | 3 | 238.57% |
| UDOW240621C00058000 | 2024-03-07 12:57PM EDT | 58.00 | 22.55 | 21.60 | 24.10 | 0.00 | - | 1 | 7 | 213.92% |
| UDOW240621C00059000 | 2024-05-20 1:32PM EDT | 59.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| UDOW240621C00060000 | 2024-06-06 3:26PM EDT | 60.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| UDOW240621C00061000 | 2024-06-04 9:43AM EDT | 61.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| UDOW240621C00062000 | 2024-05-16 12:11PM EDT | 62.00 | 23.68 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| UDOW240621C00063000 | 2024-05-16 10:31AM EDT | 63.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| UDOW240621C00064000 | 2024-04-16 10:50AM EDT | 64.00 | 11.00 | 19.50 | 22.70 | 0.00 | - | 15 | 17 | 268.48% |
| UDOW240621C00065000 | 2024-06-06 1:27PM EDT | 65.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 21 | 41 | 0.00% |
| UDOW240621C00066000 | 2024-05-22 10:24AM EDT | 66.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| UDOW240621C00067000 | 2024-05-10 9:51AM EDT | 67.00 | 15.89 | 10.10 | 12.70 | 0.00 | - | 7 | 16 | 74.17% |
| UDOW240621C00068000 | 2024-06-10 9:30AM EDT | 68.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 50 | 53 | 0.00% |
| UDOW240621C00070000 | 2024-06-07 10:39AM EDT | 70.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 20 | 131 | 0.00% |
| UDOW240621C00071000 | 2024-06-06 3:07PM EDT | 71.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 0.00% |
| UDOW240621C00072000 | 2024-06-07 2:14PM EDT | 72.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 117 | 0.00% |
| UDOW240621C00073000 | 2024-06-10 9:35AM EDT | 73.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 0.00% |
| UDOW240621C00074000 | 2024-06-10 2:12PM EDT | 74.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 288 | 0.00% |
| UDOW240621C00075000 | 2024-06-10 1:30PM EDT | 75.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 6 | 444 | 0.00% |
| UDOW240621C00076000 | 2024-06-10 2:49PM EDT | 76.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 30 | 312 | 0.00% |
| UDOW240621C00077000 | 2024-06-10 3:53PM EDT | 77.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 186 | 215 | 0.00% |
| UDOW240621C00078000 | 2024-06-10 1:59PM EDT | 78.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 8 | 88 | 0.39% |
| UDOW240621C00079000 | 2024-06-10 3:58PM EDT | 79.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 382 | 3.13% |
| UDOW240621C00080000 | 2024-06-10 1:16PM EDT | 80.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 39 | 520 | 3.13% |
| UDOW240621C00081000 | 2024-06-10 2:07PM EDT | 81.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 122 | 6.25% |
| UDOW240621C00082000 | 2024-06-10 3:40PM EDT | 82.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 284 | 6.25% |
| UDOW240621C00083000 | 2024-06-10 9:41AM EDT | 83.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 219 | 12.50% |
| UDOW240621C00084000 | 2024-06-07 12:23PM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 12.50% |
| UDOW240621C00085000 | 2024-06-07 12:38PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 331 | 12.50% |
| UDOW240621C00086000 | 2024-06-10 11:06AM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 403 | 12.50% |
| UDOW240621C00087000 | 2024-06-04 10:00AM EDT | 87.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| UDOW240621C00088000 | 2024-06-06 3:10PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 12.50% |
| UDOW240621C00089000 | 2024-05-29 10:49AM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| UDOW240621C00090000 | 2024-06-07 3:44PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 475 | 25.00% |
| UDOW240621C00091000 | 2024-05-22 1:37PM EDT | 91.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 300 | 304 | 25.00% |
| UDOW240621C00092000 | 2024-05-21 11:37AM EDT | 92.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 25.00% |
| UDOW240621C00093000 | 2024-06-10 10:21AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| UDOW240621C00094000 | 2024-06-05 10:33AM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 25.00% |
| UDOW240621C00095000 | 2024-05-28 10:19AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 25.00% |
| UDOW240621C00096000 | 2024-06-04 3:28PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 25.00% |
| UDOW240621C00097000 | 2024-05-29 2:39PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| UDOW240621C00100000 | 2024-05-20 9:37AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 125 | 25.00% |
| UDOW240621C00105000 | 2024-05-29 9:37AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| UDOW240621C00110000 | 2024-03-15 10:44AM EDT | 110.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 110.45% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240621P00030000 | 2024-05-10 11:18AM EDT | 30.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 286.72% |
| UDOW240621P00035000 | 2024-03-18 9:36AM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 244.14% |
| UDOW240621P00040000 | 2024-05-13 11:22AM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| UDOW240621P00045000 | 2024-02-20 2:43PM EDT | 45.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| UDOW240621P00046000 | 2024-01-12 2:32PM EDT | 46.00 | 0.72 | 0.15 | 0.65 | 0.00 | - | - | 2 | 184.57% |
| UDOW240621P00047000 | 2024-06-05 11:45AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UDOW240621P00048000 | 2024-04-22 12:51PM EDT | 48.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UDOW240621P00049000 | 2024-04-18 10:35AM EDT | 49.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 163.48% |
| UDOW240621P00050000 | 2024-06-04 1:06PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 50.00% |
| UDOW240621P00051000 | 2024-05-22 9:30AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 50.00% |
| UDOW240621P00052000 | 2023-12-19 12:22PM EDT | 52.00 | 1.62 | 1.15 | 1.30 | 0.00 | - | 10 | 9 | 195.41% |
| UDOW240621P00054000 | 2024-02-13 3:06PM EDT | 54.00 | 1.05 | 0.45 | 0.55 | 0.00 | - | 4 | 8 | 143.07% |
| UDOW240621P00055000 | 2024-05-17 3:20PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| UDOW240621P00056000 | 2024-04-26 11:29AM EDT | 56.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 2 | 14 | 117.38% |
| UDOW240621P00057000 | 2024-04-23 11:04AM EDT | 57.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| UDOW240621P00058000 | 2024-01-30 10:58AM EDT | 58.00 | 1.35 | 0.70 | 0.80 | 0.00 | - | 1 | 1 | 133.40% |
| UDOW240621P00059000 | 2024-05-31 12:20PM EDT | 59.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| UDOW240621P00060000 | 2024-06-04 1:06PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21 | 69 | 25.00% |
| UDOW240621P00061000 | 2024-05-31 1:53PM EDT | 61.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| UDOW240621P00062000 | 2024-05-31 9:52AM EDT | 62.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 25.00% |
| UDOW240621P00063000 | 2024-05-30 10:02AM EDT | 63.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| UDOW240621P00064000 | 2024-05-31 2:02PM EDT | 64.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 25.00% |
| UDOW240621P00065000 | 2024-06-05 11:23AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 25.00% |
| UDOW240621P00066000 | 2024-06-03 11:47AM EDT | 66.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 25.00% |
| UDOW240621P00067000 | 2024-06-06 9:34AM EDT | 67.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| UDOW240621P00068000 | 2024-06-07 1:17PM EDT | 68.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 25.00% |
| UDOW240621P00069000 | 2024-06-07 2:33PM EDT | 69.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 81 | 102 | 12.50% |
| UDOW240621P00070000 | 2024-06-10 3:54PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 399 | 12.50% |
| UDOW240621P00071000 | 2024-06-07 10:19AM EDT | 71.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 47 | 12.50% |
| UDOW240621P00072000 | 2024-06-10 2:25PM EDT | 72.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 12.50% |
| UDOW240621P00073000 | 2024-06-10 2:41PM EDT | 73.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 43 | 172 | 12.50% |
| UDOW240621P00074000 | 2024-06-10 11:39AM EDT | 74.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 98 | 6.25% |
| UDOW240621P00075000 | 2024-06-10 10:28AM EDT | 75.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 490 | 6.25% |
| UDOW240621P00076000 | 2024-06-10 10:30AM EDT | 76.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 3.13% |
| UDOW240621P00077000 | 2024-06-10 3:57PM EDT | 77.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 1.56% |
| UDOW240621P00078000 | 2024-06-10 10:18AM EDT | 78.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 24 | 364 | 0.00% |
| UDOW240621P00079000 | 2024-06-10 9:43AM EDT | 79.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| UDOW240621P00080000 | 2024-06-07 10:46AM EDT | 80.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| UDOW240621P00081000 | 2024-06-07 12:28PM EDT | 81.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| UDOW240621P00082000 | 2024-06-05 1:20PM EDT | 82.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 7 | 91 | 0.00% |
| UDOW240621P00083000 | 2024-06-07 11:16AM EDT | 83.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| UDOW240621P00084000 | 2024-06-06 9:55AM EDT | 84.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.00% |
| UDOW240621P00085000 | 2024-06-06 11:28AM EDT | 85.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 182 | 0.00% |
| UDOW240621P00086000 | 2024-05-28 1:10PM EDT | 86.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UDOW240621P00087000 | 2024-06-07 12:28PM EDT | 87.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UDOW240621P00088000 | 2024-05-22 2:18PM EDT | 88.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UDOW240621P00089000 | 2024-05-23 1:16PM EDT | 89.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UDOW240621P00090000 | 2024-06-07 10:46AM EDT | 90.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| UDOW240621P00095000 | 2024-05-31 12:07PM EDT | 95.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| UDOW240621P00100000 | 2024-03-12 1:20PM EDT | 100.00 | 19.80 | 21.60 | 24.50 | 0.00 | - | 5 | 5 | 115.43% |
| UDOW240621P00105000 | 2024-04-19 3:35PM EDT | 105.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.