Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.439,35 +51,59 (+0,13%) Nasdaq
16.316,38 -29,89 (-0,18%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,11 -0,15 (-0,19%) Bitcoin EUR
56.507,28 -1.034,61 (-1,80%)
ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:53AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240517C00002000 | 2024-03-25 10:48AM EDT | 2.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240517C00003000 | 2024-04-04 3:41PM EDT | 3.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UVXY240517C00004000 | 2024-04-10 3:58PM EDT | 4.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 0.00% |
| UVXY240517C00005000 | 2024-04-10 3:53PM EDT | 5.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 44 | 1,033 | 0.00% |
| UVXY240517C00006000 | 2024-04-10 4:08PM EDT | 6.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,625 | 5,334 | 0.00% |
| UVXY240517C00007000 | 2024-04-10 3:59PM EDT | 7.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 607 | 8,772 | 0.00% |
| UVXY240517C00008000 | 2024-04-10 3:24PM EDT | 8.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 242 | 3,834 | 0.00% |
| UVXY240517C00009000 | 2024-04-10 4:14PM EDT | 9.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 89 | 831 | 0.00% |
| UVXY240517C00010000 | 2024-04-10 3:27PM EDT | 10.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 183 | 1,355 | 0.00% |
| UVXY240517C00011000 | 2024-04-10 3:38PM EDT | 11.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 57 | 1,198 | 0.00% |
| UVXY240517C00012000 | 2024-04-10 2:50PM EDT | 12.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 119 | 547 | 0.00% |
| UVXY240517C00013000 | 2024-04-10 2:49PM EDT | 13.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 55 | 1,583 | 0.00% |
| UVXY240517C00014000 | 2024-04-10 10:22AM EDT | 14.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 572 | 0.00% |
| UVXY240517C00015000 | 2024-04-29 11:46AM EDT | 15.00 | 16.85 | 12.95 | 13.15 | 0.00 | - | 121 | 0 | 168.75% |
| UVXY240517C00020000 | 2024-04-30 12:32PM EDT | 20.00 | 12.45 | 7.90 | 8.25 | 0.00 | - | - | 0 | 114.84% |
| UVXY240517C00024000 | 2024-05-09 3:59PM EDT | 24.00 | 4.20 | 3.90 | 4.10 | 0.00 | - | 4 | 7 | 66.02% |
| UVXY240517C00025000 | 2024-05-10 11:30AM EDT | 25.00 | 3.10 | 2.88 | 3.15 | -0.30 | -8.82% | 103 | 182 | 60.16% |
| UVXY240517C00026000 | 2024-05-10 11:31AM EDT | 26.00 | 2.14 | 2.11 | 2.27 | -0.30 | -12.30% | 21 | 69 | 56.84% |
| UVXY240517C00027000 | 2024-05-10 11:29AM EDT | 27.00 | 1.35 | 1.37 | 1.42 | -0.25 | -15.62% | 119 | 348 | 48.83% |
| UVXY240517C00028000 | 2024-05-10 11:35AM EDT | 28.00 | 0.91 | 0.85 | 0.92 | -0.21 | -18.75% | 695 | 917 | 52.25% |
| UVXY240517C00029000 | 2024-05-10 11:29AM EDT | 29.00 | 0.61 | 0.60 | 0.62 | -0.16 | -20.78% | 804 | 879 | 60.55% |
| UVXY240517C00030000 | 2024-05-10 11:30AM EDT | 30.00 | 0.44 | 0.43 | 0.47 | -0.18 | -29.03% | 557 | 757 | 68.95% |
| UVXY240517C00030500 | 2024-05-10 10:35AM EDT | 30.50 | 0.37 | 0.36 | 0.39 | -0.13 | -26.00% | 54 | 158 | 71.48% |
| UVXY240517C00031000 | 2024-05-10 11:30AM EDT | 31.00 | 0.32 | 0.32 | 0.34 | -0.12 | -27.27% | 75 | 465 | 75.39% |
| UVXY240517C00031500 | 2024-05-10 11:12AM EDT | 31.50 | 0.30 | 0.28 | 0.32 | -0.15 | -33.33% | 54 | 78 | 79.69% |
| UVXY240517C00032000 | 2024-05-10 11:34AM EDT | 32.00 | 0.26 | 0.25 | 0.27 | -0.16 | -38.10% | 92 | 320 | 82.42% |
| UVXY240517C00032500 | 2024-05-10 10:21AM EDT | 32.50 | 0.26 | 0.22 | 0.24 | -0.16 | -38.10% | 4 | 24 | 85.55% |
| UVXY240517C00033000 | 2024-05-10 11:29AM EDT | 33.00 | 0.21 | 0.20 | 0.22 | -0.11 | -34.38% | 919 | 445 | 89.26% |
| UVXY240517C00033500 | 2024-05-10 11:12AM EDT | 33.50 | 0.19 | 0.18 | 0.21 | -0.10 | -34.48% | 82 | 22 | 92.97% |
| UVXY240517C00034000 | 2024-05-10 11:37AM EDT | 34.00 | 0.18 | 0.17 | 0.19 | -0.09 | -33.33% | 34 | 635 | 96.48% |
| UVXY240517C00034500 | 2024-05-10 10:25AM EDT | 34.50 | 0.19 | 0.15 | 0.18 | -0.08 | -29.63% | 3 | 100 | 99.61% |
| UVXY240517C00035000 | 2024-05-10 11:30AM EDT | 35.00 | 0.16 | 0.14 | 0.17 | -0.08 | -33.33% | 32 | 1,194 | 103.13% |
| UVXY240517C00035500 | 2024-05-10 9:37AM EDT | 35.50 | 0.17 | 0.14 | 0.16 | -0.10 | -37.04% | 8 | 197 | 107.03% |
| UVXY240517C00036000 | 2024-05-10 11:26AM EDT | 36.00 | 0.14 | 0.13 | 0.15 | -0.08 | -36.36% | 81 | 415 | 110.16% |
| UVXY240517C00036500 | 2024-05-09 3:58PM EDT | 36.50 | 0.21 | 0.12 | 0.15 | 0.00 | - | 144 | 262 | 113.67% |
| UVXY240517C00037000 | 2024-05-10 10:09AM EDT | 37.00 | 0.14 | 0.11 | 0.14 | -0.06 | -30.00% | 11 | 438 | 116.41% |
| UVXY240517C00037500 | 2024-05-09 3:02PM EDT | 37.50 | 0.19 | 0.11 | 0.13 | 0.00 | - | 26 | 80 | 119.53% |
| UVXY240517C00038000 | 2024-05-10 11:01AM EDT | 38.00 | 0.12 | 0.11 | 0.13 | -0.09 | -42.86% | 4 | 296 | 123.83% |
| UVXY240517C00038500 | 2024-05-10 9:42AM EDT | 38.50 | 0.11 | 0.09 | 0.12 | -0.09 | -45.00% | 1 | 14 | 124.61% |
| UVXY240517C00039000 | 2024-05-10 10:18AM EDT | 39.00 | 0.11 | 0.08 | 0.12 | -0.05 | -31.25% | 24 | 351 | 127.34% |
| UVXY240517C00039500 | 2024-05-10 9:37AM EDT | 39.50 | 0.10 | 0.07 | 0.15 | -0.09 | -47.37% | 20 | 17 | 133.59% |
| UVXY240517C00040000 | 2024-05-10 11:01AM EDT | 40.00 | 0.10 | 0.09 | 0.12 | -0.04 | -28.57% | 108 | 2,350 | 135.94% |
| UVXY240517C00040500 | 2024-05-09 2:42PM EDT | 40.50 | 0.15 | 0.01 | 0.15 | 0.00 | - | 7 | 34 | 133.20% |
| UVXY240517C00041000 | 2024-05-09 1:48PM EDT | 41.00 | 0.16 | 0.02 | 0.37 | 0.00 | - | 2 | 288 | 162.11% |
| UVXY240517C00041500 | 2024-05-07 1:26PM EDT | 41.50 | 0.18 | 0.02 | 0.36 | 0.00 | - | 1 | 6 | 164.84% |
| UVXY240517C00042000 | 2024-05-10 11:30AM EDT | 42.00 | 0.09 | 0.03 | 0.09 | -0.03 | -25.00% | 22 | 232 | 136.72% |
| UVXY240517C00042500 | 2024-05-09 12:53PM EDT | 42.50 | 0.15 | 0.01 | 0.36 | 0.00 | - | 646 | 649 | 171.48% |
| UVXY240517C00043000 | 2024-05-09 10:03AM EDT | 43.00 | 0.12 | 0.04 | 0.36 | 0.00 | - | 25 | 168 | 177.93% |
| UVXY240517C00043500 | 2024-05-09 10:05AM EDT | 43.50 | 0.12 | 0.04 | 0.35 | 0.00 | - | 1 | 20 | 180.47% |
| UVXY240517C00044000 | 2024-05-09 11:25AM EDT | 44.00 | 0.12 | 0.01 | 0.35 | 0.00 | - | 2 | 71 | 181.25% |
| UVXY240517C00044500 | 2024-05-07 3:36PM EDT | 44.50 | 0.14 | 0.01 | 0.35 | 0.00 | - | 4 | 20 | 184.77% |
| UVXY240517C00045000 | 2024-05-09 3:07PM EDT | 45.00 | 0.08 | 0.04 | 0.12 | -0.03 | -27.27% | 41 | 1,382 | 162.89% |
| UVXY240517C00046000 | 2024-05-07 10:30AM EDT | 46.00 | 0.15 | 0.01 | 0.34 | 0.00 | - | 1 | 612 | 193.75% |
| UVXY240517C00047000 | 2024-05-08 12:56PM EDT | 47.00 | 0.11 | 0.01 | 0.34 | 0.00 | - | 50 | 275 | 200.00% |
| UVXY240517C00048000 | 2024-05-01 3:59PM EDT | 48.00 | 0.55 | 0.01 | 0.33 | 0.00 | - | 718 | 1,469 | 205.08% |
| UVXY240517C00049000 | 2024-04-30 11:32AM EDT | 49.00 | 0.09 | 0.06 | 0.31 | -0.33 | -78.57% | 10 | 745 | 214.45% |
| UVXY240517C00050000 | 2024-05-10 11:06AM EDT | 50.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 69 | 786 | 181.25% |
| UVXY240517C00051000 | 2024-05-03 12:51PM EDT | 51.00 | 0.14 | 0.03 | 0.32 | 0.00 | - | 10 | 77 | 223.83% |
| UVXY240517C00052000 | 2024-05-09 10:38AM EDT | 52.00 | 0.01 | 0.01 | 0.31 | 0.00 | - | 1 | 266 | 225.78% |
| UVXY240517C00053000 | 2024-04-30 10:08AM EDT | 53.00 | 0.20 | 0.01 | 0.31 | 0.00 | - | 3 | 9 | 231.25% |
| UVXY240517C00054000 | 2024-05-09 4:01PM EDT | 54.00 | 0.15 | 0.01 | 0.30 | 0.00 | - | 2 | 14 | 235.16% |
| UVXY240517C00055000 | 2024-05-06 3:19PM EDT | 55.00 | 0.08 | 0.03 | 0.29 | 0.00 | - | 4 | 286 | 241.41% |
| UVXY240517C00060000 | 2024-05-09 2:57PM EDT | 60.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 913 | 226.56% |
| UVXY240517C00065000 | 2024-05-09 10:37AM EDT | 65.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 96 | 2,363 | 243.75% |
| UVXY240517C00070000 | 2024-05-08 4:13PM EDT | 70.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 19 | 135 | 277.34% |
| UVXY240517C00075000 | 2024-05-07 9:30AM EDT | 75.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 2 | 229 | 273.44% |
| UVXY240517C00080000 | 2024-05-10 11:30AM EDT | 80.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 159 | 3,772 | 268.75% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240517P00004000 | 2024-04-03 9:30AM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| UVXY240517P00005000 | 2024-04-10 1:09PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 50.00% |
| UVXY240517P00006000 | 2024-04-10 4:10PM EDT | 6.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,048 | 5,930 | 50.00% |
| UVXY240517P00007000 | 2024-04-10 3:59PM EDT | 7.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 799 | 1,672 | 50.00% |
| UVXY240517P00008000 | 2024-04-10 3:33PM EDT | 8.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 123 | 496 | 50.00% |
| UVXY240517P00009000 | 2024-04-10 3:03PM EDT | 9.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 24 | 108 | 50.00% |
| UVXY240517P00010000 | 2024-04-15 11:21AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 5 | 250.00% |
| UVXY240517P00011000 | 2024-04-10 1:13PM EDT | 11.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 14 | 57 | 50.00% |
| UVXY240517P00012000 | 2024-04-05 3:56PM EDT | 12.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 50.00% |
| UVXY240517P00013000 | 2024-04-10 1:04PM EDT | 13.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| UVXY240517P00014000 | 2024-04-10 9:47AM EDT | 14.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 50.00% |
| UVXY240517P00015000 | 2024-05-07 11:11AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 69 | 156.25% |
| UVXY240517P00020000 | 2024-05-07 12:49PM EDT | 20.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 156 | 121.88% |
| UVXY240517P00024000 | 2024-05-10 11:37AM EDT | 24.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 108 | 97 | 56.25% |
| UVXY240517P00025000 | 2024-05-09 3:55PM EDT | 25.00 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 20 | 929 | 50.78% |
| UVXY240517P00026000 | 2024-05-10 11:33AM EDT | 26.00 | 0.12 | 0.11 | 0.14 | -0.05 | -29.41% | 9 | 1,034 | 47.85% |
| UVXY240517P00027000 | 2024-05-10 11:29AM EDT | 27.00 | 0.39 | 0.36 | 0.39 | -0.01 | -2.50% | 118 | 518 | 49.61% |
| UVXY240517P00028000 | 2024-05-10 11:29AM EDT | 28.00 | 0.91 | 0.83 | 0.91 | +0.02 | +2.25% | 140 | 439 | 53.81% |
| UVXY240517P00029000 | 2024-05-10 10:49AM EDT | 29.00 | 1.61 | 1.56 | 1.63 | +0.03 | +1.90% | 64 | 217 | 62.11% |
| UVXY240517P00030000 | 2024-05-10 11:37AM EDT | 30.00 | 2.44 | 2.42 | 2.47 | +0.09 | +3.78% | 233 | 1,964 | 71.48% |
| UVXY240517P00030500 | 2024-05-09 12:59PM EDT | 30.50 | 2.44 | 2.63 | 3.00 | 0.00 | - | 22 | 50 | 69.92% |
| UVXY240517P00031000 | 2024-05-10 11:06AM EDT | 31.00 | 3.33 | 3.25 | 3.40 | +0.13 | +4.06% | 38 | 266 | 78.32% |
| UVXY240517P00031500 | 2024-05-06 11:09AM EDT | 31.50 | 3.05 | 3.70 | 3.85 | 0.00 | - | - | 4 | 81.05% |
| UVXY240517P00032000 | 2024-05-10 10:34AM EDT | 32.00 | 4.27 | 4.15 | 4.30 | +0.22 | +5.43% | 31 | 683 | 83.01% |
| UVXY240517P00032500 | 2024-05-09 12:28PM EDT | 32.50 | 4.30 | 4.65 | 4.80 | 0.00 | - | 2 | 3 | 89.26% |
| UVXY240517P00033000 | 2024-05-10 11:24AM EDT | 33.00 | 5.20 | 5.15 | 5.25 | +0.15 | +2.97% | 10 | 1,044 | 92.58% |
| UVXY240517P00034000 | 2024-05-09 10:03AM EDT | 34.00 | 5.78 | 6.10 | 6.40 | 0.00 | - | 6 | 206 | 109.96% |
| UVXY240517P00034500 | 2024-05-10 10:57AM EDT | 34.50 | 6.65 | 6.60 | 6.95 | +0.75 | +12.71% | 1 | 35 | 118.36% |
| UVXY240517P00035000 | 2024-05-10 11:23AM EDT | 35.00 | 7.05 | 6.90 | 7.20 | +0.23 | +3.37% | 24 | 1,543 | 91.41% |
| UVXY240517P00035500 | 2024-05-07 1:13PM EDT | 35.50 | 6.75 | 7.55 | 7.70 | 0.00 | - | 1 | 234 | 109.38% |
| UVXY240517P00036000 | 2024-05-10 10:59AM EDT | 36.00 | 8.23 | 7.90 | 8.20 | +0.23 | +2.87% | 1 | 73 | 100.39% |
| UVXY240517P00036500 | 2024-05-06 9:30AM EDT | 36.50 | 7.46 | 8.40 | 8.65 | 0.00 | - | 2 | 7 | 98.44% |
| UVXY240517P00037000 | 2024-05-10 10:44AM EDT | 37.00 | 9.05 | 8.90 | 9.20 | +0.15 | +1.69% | 1 | 104 | 108.98% |
| UVXY240517P00037500 | 2024-05-03 3:08PM EDT | 37.50 | 7.85 | 9.50 | 9.70 | 0.00 | - | 2 | 4 | 123.44% |
| UVXY240517P00038000 | 2024-05-08 12:56PM EDT | 38.00 | 9.54 | 10.00 | 10.20 | 0.00 | - | 50 | 309 | 127.73% |
| UVXY240517P00038500 | 2024-05-01 11:09AM EDT | 38.50 | 6.45 | 10.50 | 10.65 | 0.00 | - | - | 3 | 126.56% |
| UVXY240517P00039000 | 2024-05-08 2:47PM EDT | 39.00 | 10.62 | 10.80 | 11.15 | 0.00 | - | 1 | 156 | 95.31% |
| UVXY240517P00040000 | 2024-05-09 3:46PM EDT | 40.00 | 11.90 | 11.80 | 12.15 | 0.00 | - | 13 | 168 | 101.56% |
| UVXY240517P00041000 | 2024-05-08 2:33PM EDT | 41.00 | 12.70 | 12.65 | 13.15 | 0.00 | - | 2 | 16 | 160.94% |
| UVXY240517P00042000 | 2024-05-03 12:23PM EDT | 42.00 | 12.35 | 13.95 | 14.15 | 0.00 | - | 5 | 52 | 146.48% |
| UVXY240517P00043000 | 2024-04-23 1:13PM EDT | 43.00 | 10.15 | 14.95 | 15.15 | 0.00 | - | 1 | 3 | 153.13% |
| UVXY240517P00043500 | 2024-04-23 1:13PM EDT | 43.50 | 10.60 | 15.25 | 15.70 | 0.00 | - | - | 1 | 121.88% |
| UVXY240517P00044000 | 2024-05-06 11:37AM EDT | 44.00 | 15.75 | 15.90 | 16.20 | +1.05 | +7.14% | 2 | 4 | 159.77% |
| UVXY240517P00045000 | 2024-05-10 10:49AM EDT | 45.00 | 17.00 | 16.70 | 17.30 | +0.50 | +3.03% | 2 | 47 | 146.88% |
| UVXY240517P00047000 | 2024-04-24 9:53AM EDT | 47.00 | 14.60 | 18.70 | 19.15 | 0.00 | - | 4 | 4 | 203.13% |
| UVXY240517P00050000 | 2024-05-06 10:27AM EDT | 50.00 | 21.94 | 21.85 | 22.15 | +1.16 | +5.58% | 1 | 11 | 173.44% |
| UVXY240517P00052000 | 2024-04-17 2:01PM EDT | 52.00 | 16.95 | 23.85 | 24.30 | 0.00 | - | - | 1 | 213.67% |
| UVXY240517P00055000 | 2024-05-03 9:32AM EDT | 55.00 | 24.85 | 26.85 | 27.15 | 0.00 | - | 40 | 41 | 196.88% |
| UVXY240517P00060000 | 2024-05-09 12:40PM EDT | 60.00 | 31.40 | 31.85 | 32.20 | 0.00 | - | 1 | 74 | 232.03% |
| UVXY240517P00070000 | 2024-05-09 1:08PM EDT | 70.00 | 41.35 | 41.75 | 42.10 | 0.00 | - | 31 | 18 | 300.00% |
| UVXY240517P00080000 | 2024-05-09 3:54PM EDT | 80.00 | 51.75 | 51.65 | 52.20 | 0.00 | - | 18 | 35 | 363.28% |
© 2024 Yahoo. Tutti i diritti riservati.