Italia markets closed
FTSE MIB
34.626,36 +287,04 (+0,84%) Dow Jones
39.431,21 +43,45 (+0,11%) Nasdaq
16.310,13 -36,14 (-0,22%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,01 -0,25 (-0,32%) Bitcoin EUR
56.563,79 -1.095,82 (-1,90%)
ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:48AM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240524C00005000 | 2024-04-10 3:05PM EDT | 5.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 46 | 91 | 0.00% |
| UVXY240524C00005500 | 2024-04-09 10:43AM EDT | 5.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| UVXY240524C00006000 | 2024-04-10 1:16PM EDT | 6.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 77 | 381 | 0.00% |
| UVXY240524C00006500 | 2024-04-10 3:55PM EDT | 6.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 99 | 348 | 0.00% |
| UVXY240524C00007000 | 2024-04-10 3:56PM EDT | 7.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,922 | 3,263 | 0.00% |
| UVXY240524C00007500 | 2024-04-10 3:58PM EDT | 7.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 0.00% |
| UVXY240524C00008000 | 2024-04-10 3:58PM EDT | 8.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 130 | 3,126 | 0.00% |
| UVXY240524C00008500 | 2024-04-10 1:40PM EDT | 8.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 31 | 78 | 0.00% |
| UVXY240524C00009000 | 2024-04-10 3:22PM EDT | 9.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 133 | 142 | 0.00% |
| UVXY240524C00010000 | 2024-04-10 3:58PM EDT | 10.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 31 | 65 | 0.00% |
| UVXY240524C00010500 | 2024-04-10 4:14PM EDT | 10.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 104 | 132 | 0.00% |
| UVXY240524C00014000 | 2024-04-10 1:40PM EDT | 14.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 34 | 91 | 0.00% |
| UVXY240524C00024000 | 2024-05-09 12:21PM EDT | 24.00 | 4.70 | 4.00 | 4.15 | 0.00 | - | 6 | 25 | 54.30% |
| UVXY240524C00025000 | 2024-05-09 11:29AM EDT | 25.00 | 3.60 | 2.92 | 3.25 | 0.00 | - | 5 | 175 | 52.54% |
| UVXY240524C00026000 | 2024-05-10 11:29AM EDT | 26.00 | 2.28 | 2.18 | 2.34 | -0.27 | -10.59% | 4 | 296 | 45.70% |
| UVXY240524C00027000 | 2024-05-10 9:48AM EDT | 27.00 | 2.08 | 1.59 | 1.73 | +0.13 | +6.67% | 7 | 130 | 50.68% |
| UVXY240524C00028000 | 2024-05-10 11:15AM EDT | 28.00 | 1.29 | 1.25 | 1.32 | -0.21 | -13.64% | 27 | 295 | 55.62% |
| UVXY240524C00029000 | 2024-05-10 11:08AM EDT | 29.00 | 1.03 | 1.00 | 1.04 | -0.19 | -15.57% | 171 | 242 | 62.70% |
| UVXY240524C00030000 | 2024-05-10 11:00AM EDT | 30.00 | 0.86 | 0.81 | 0.86 | -0.14 | -14.00% | 16 | 411 | 69.43% |
| UVXY240524C00030500 | 2024-05-10 10:50AM EDT | 30.50 | 0.75 | 0.74 | 0.78 | -0.28 | -27.18% | 3 | 94 | 72.46% |
| UVXY240524C00031000 | 2024-05-10 10:54AM EDT | 31.00 | 0.70 | 0.67 | 0.72 | -0.30 | -30.00% | 5 | 131 | 75.39% |
| UVXY240524C00031500 | 2024-05-09 1:44PM EDT | 31.50 | 0.83 | 0.63 | 0.66 | 0.00 | - | 13 | 122 | 78.61% |
| UVXY240524C00032000 | 2024-05-10 11:32AM EDT | 32.00 | 0.58 | 0.56 | 0.60 | -0.14 | -20.00% | 39 | 99 | 80.57% |
| UVXY240524C00032500 | 2024-05-07 3:21PM EDT | 32.50 | 0.94 | 0.51 | 0.55 | 0.00 | - | 1 | 63 | 82.81% |
| UVXY240524C00033000 | 2024-05-10 10:54AM EDT | 33.00 | 0.47 | 0.47 | 0.51 | -0.35 | -42.68% | 12 | 192 | 85.35% |
| UVXY240524C00033500 | 2024-05-08 10:09AM EDT | 33.50 | 0.51 | 0.43 | 0.48 | -0.41 | -44.57% | 1 | 233 | 87.79% |
| UVXY240524C00034000 | 2024-05-10 11:29AM EDT | 34.00 | 0.40 | 0.40 | 0.44 | -0.19 | -32.20% | 4 | 245 | 89.84% |
| UVXY240524C00034500 | 2024-05-08 9:30AM EDT | 34.50 | 0.65 | 0.37 | 0.42 | 0.00 | - | 4 | 231 | 92.38% |
| UVXY240524C00035000 | 2024-05-09 2:05PM EDT | 35.00 | 0.41 | 0.35 | 0.39 | -0.09 | -18.00% | 10 | 1,668 | 94.73% |
| UVXY240524C00035500 | 2024-05-09 10:23AM EDT | 35.50 | 0.49 | 0.33 | 0.37 | 0.00 | - | 2 | 6 | 97.07% |
| UVXY240524C00036000 | 2024-05-10 10:54AM EDT | 36.00 | 0.33 | 0.31 | 0.35 | -0.07 | -17.50% | 3 | 51 | 99.41% |
| UVXY240524C00036500 | 2024-05-09 12:14PM EDT | 36.50 | 0.47 | 0.29 | 0.33 | 0.00 | - | 12 | 46 | 101.37% |
| UVXY240524C00037000 | 2024-05-08 3:34PM EDT | 37.00 | 0.41 | 0.28 | 0.30 | 0.00 | - | 32 | 192 | 103.13% |
| UVXY240524C00037500 | 2024-04-12 1:41PM EDT | 37.50 | 7.40 | 0.27 | 0.30 | 0.00 | - | 112 | 112 | 106.25% |
| UVXY240524C00038000 | 2024-05-07 3:22PM EDT | 38.00 | 0.49 | 0.25 | 0.27 | 0.00 | - | 8 | 55 | 107.03% |
| UVXY240524C00038500 | 2024-05-07 10:49AM EDT | 38.50 | 0.50 | 0.24 | 0.27 | 0.00 | - | 4 | 37 | 109.96% |
| UVXY240524C00039000 | 2024-05-09 12:44PM EDT | 39.00 | 0.34 | 0.23 | 0.25 | 0.00 | - | 11 | 110 | 111.52% |
| UVXY240524C00039500 | 2024-05-09 12:43PM EDT | 39.50 | 0.32 | 0.22 | 0.25 | 0.00 | - | 10 | 16 | 114.06% |
| UVXY240524C00040000 | 2024-05-10 9:43AM EDT | 40.00 | 0.25 | 0.21 | 0.23 | -0.02 | -7.41% | 32 | 350 | 115.43% |
| UVXY240524C00040500 | 2024-05-10 9:53AM EDT | 40.50 | 0.24 | 0.20 | 0.24 | -1.57 | -86.74% | 1 | 4 | 118.36% |
| UVXY240524C00041000 | 2024-05-10 11:15AM EDT | 41.00 | 0.20 | 0.20 | 0.23 | -0.09 | -31.03% | 2 | 14 | 120.70% |
| UVXY240524C00041500 | 2024-05-03 9:38AM EDT | 41.50 | 0.66 | 0.19 | 0.22 | 0.00 | - | 10 | 57 | 122.27% |
| UVXY240524C00042000 | 2024-05-09 1:26PM EDT | 42.00 | 0.23 | 0.18 | 0.21 | -0.03 | -11.54% | 2 | 116 | 123.83% |
| UVXY240524C00042500 | 2024-05-01 1:31PM EDT | 42.50 | 1.36 | 0.17 | 0.20 | 0.00 | - | 1 | 46 | 125.20% |
| UVXY240524C00043000 | 2024-05-09 12:48PM EDT | 43.00 | 0.26 | 0.17 | 0.20 | 0.00 | - | 1 | 28 | 127.73% |
| UVXY240524C00044000 | 2024-05-03 10:38AM EDT | 44.00 | 0.63 | 0.15 | 0.18 | 0.00 | - | 10 | 36 | 130.08% |
| UVXY240524C00044500 | 2024-05-09 1:12PM EDT | 44.50 | 0.23 | 0.15 | 0.18 | 0.00 | - | 7 | 52 | 132.42% |
| UVXY240524C00045000 | 2024-05-09 2:32PM EDT | 45.00 | 0.20 | 0.14 | 0.17 | 0.00 | - | 23 | 342 | 133.40% |
| UVXY240524C00046000 | 2024-05-06 11:09AM EDT | 46.00 | 0.29 | 0.01 | 0.49 | 0.00 | - | 4 | 75 | 151.76% |
| UVXY240524C00047000 | 2024-05-09 3:48PM EDT | 47.00 | 0.17 | 0.05 | 0.19 | 0.00 | - | 10 | 66 | 136.33% |
| UVXY240524C00048000 | 2024-05-08 3:57PM EDT | 48.00 | 0.19 | 0.10 | 0.17 | 0.00 | - | 1 | 76 | 143.75% |
| UVXY240524C00049000 | 2024-05-09 2:00PM EDT | 49.00 | 0.17 | 0.01 | 0.40 | 0.00 | - | 50 | 73 | 159.77% |
| UVXY240524C00050000 | 2024-05-08 9:41AM EDT | 50.00 | 0.17 | 0.10 | 0.40 | 0.00 | - | 1 | 104 | 170.51% |
| UVXY240524C00051000 | 2024-05-02 9:57AM EDT | 51.00 | 0.65 | 0.01 | 0.46 | 0.00 | - | 1 | 7 | 172.66% |
| UVXY240524C00052000 | 2024-05-01 1:23PM EDT | 52.00 | 0.71 | 0.01 | 0.46 | 0.00 | - | - | 20 | 176.95% |
| UVXY240524C00053000 | 2024-05-02 9:57AM EDT | 53.00 | 0.59 | 0.01 | 0.46 | 0.00 | - | - | 1 | 180.86% |
| UVXY240524C00054000 | 2024-05-06 12:01PM EDT | 54.00 | 0.18 | 0.02 | 0.45 | 0.00 | - | 43 | 58 | 184.96% |
| UVXY240524C00055000 | 2024-05-09 3:30PM EDT | 55.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 20 | 111 | 164.84% |
| UVXY240524C00060000 | 2024-05-09 3:41PM EDT | 60.00 | 0.10 | 0.02 | 0.13 | 0.00 | - | 53 | 180 | 172.66% |
| UVXY240524C00065000 | 2024-05-03 9:59AM EDT | 65.00 | 0.15 | 0.01 | 0.41 | 0.00 | - | 4 | 20 | 219.14% |
| UVXY240524C00070000 | 2024-05-06 9:37AM EDT | 70.00 | 0.09 | 0.01 | 0.38 | 0.00 | - | 210 | 276 | 230.86% |
| UVXY240524C00075000 | 2024-05-10 10:04AM EDT | 75.00 | 0.08 | 0.02 | 0.37 | +0.04 | +100.00% | 124 | 45 | 244.14% |
| UVXY240524C00080000 | 2024-05-10 9:49AM EDT | 80.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 33 | 462 | 215.63% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240524P00005500 | 2024-04-10 12:26PM EDT | 5.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 100.00% |
| UVXY240524P00006000 | 2024-04-10 3:55PM EDT | 6.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 59 | 194 | 50.00% |
| UVXY240524P00006500 | 2024-04-10 3:57PM EDT | 6.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 321 | 201 | 50.00% |
| UVXY240524P00007000 | 2024-04-10 2:56PM EDT | 7.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 188 | 354 | 50.00% |
| UVXY240524P00007500 | 2024-04-10 2:35PM EDT | 7.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 16 | 100 | 50.00% |
| UVXY240524P00008000 | 2024-04-10 1:55PM EDT | 8.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 14 | 69 | 50.00% |
| UVXY240524P00008500 | 2024-04-09 3:01PM EDT | 8.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 50.00% |
| UVXY240524P00010000 | 2024-04-08 3:59PM EDT | 10.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| UVXY240524P00024000 | 2024-05-09 1:34PM EDT | 24.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 5 | 47 | 60.55% |
| UVXY240524P00025000 | 2024-05-10 11:21AM EDT | 25.00 | 0.13 | 0.10 | 0.16 | -0.06 | -31.58% | 9 | 2,627 | 49.02% |
| UVXY240524P00026000 | 2024-05-10 11:21AM EDT | 26.00 | 0.33 | 0.32 | 0.35 | -0.04 | -10.81% | 212 | 971 | 49.41% |
| UVXY240524P00027000 | 2024-05-10 11:04AM EDT | 27.00 | 0.73 | 0.72 | 0.77 | -0.02 | -2.67% | 11 | 5,189 | 53.81% |
| UVXY240524P00028000 | 2024-05-10 11:27AM EDT | 28.00 | 1.35 | 1.31 | 1.38 | +0.03 | +2.27% | 61 | 2,631 | 60.45% |
| UVXY240524P00029000 | 2024-05-10 10:16AM EDT | 29.00 | 2.10 | 2.04 | 2.12 | +0.10 | +5.00% | 3 | 120 | 67.68% |
| UVXY240524P00030000 | 2024-05-10 11:09AM EDT | 30.00 | 2.90 | 2.85 | 3.40 | +0.17 | +6.23% | 2 | 201 | 85.35% |
| UVXY240524P00030500 | 2024-05-06 1:00PM EDT | 30.50 | 2.77 | 3.25 | 3.35 | 0.00 | - | 1 | 31 | 76.95% |
| UVXY240524P00031000 | 2024-05-09 9:30AM EDT | 31.00 | 3.60 | 3.70 | 3.80 | 0.00 | - | 3 | 30 | 80.86% |
| UVXY240524P00031500 | 2024-05-10 9:47AM EDT | 31.50 | 4.02 | 4.10 | 4.25 | +0.27 | +7.20% | 1 | 36 | 82.91% |
| UVXY240524P00032000 | 2024-05-10 10:54AM EDT | 32.00 | 4.55 | 4.55 | 4.70 | 0.00 | - | 1 | 131 | 85.94% |
| UVXY240524P00032500 | 2024-04-30 11:23AM EDT | 32.50 | 3.06 | 5.00 | 5.15 | 0.00 | - | 1 | 6 | 88.48% |
| UVXY240524P00033000 | 2024-05-06 2:59PM EDT | 33.00 | 4.90 | 5.45 | 5.60 | 0.00 | - | 1 | 131 | 90.63% |
| UVXY240524P00033500 | 2024-04-30 9:45AM EDT | 33.50 | 4.00 | 5.95 | 6.05 | 0.00 | - | 1 | 6 | 93.95% |
| UVXY240524P00034000 | 2024-05-06 11:28AM EDT | 34.00 | 5.50 | 6.40 | 6.90 | 0.00 | - | 9 | 103 | 107.81% |
| UVXY240524P00034500 | 2024-05-06 9:45AM EDT | 34.50 | 6.15 | 6.85 | 7.00 | 0.00 | - | 1 | 2 | 98.05% |
| UVXY240524P00035000 | 2024-05-09 11:22AM EDT | 35.00 | 7.10 | 7.35 | 7.45 | 0.00 | - | 5 | 62 | 100.59% |
| UVXY240524P00035500 | 2024-04-29 10:58AM EDT | 35.50 | 5.62 | 7.80 | 7.95 | 0.00 | - | 2 | 4 | 102.93% |
| UVXY240524P00036000 | 2024-04-29 2:32PM EDT | 36.00 | 5.92 | 8.30 | 8.45 | 0.00 | - | 14 | 15 | 106.93% |
| UVXY240524P00036500 | 2024-05-03 1:38PM EDT | 36.50 | 7.30 | 8.80 | 8.90 | 0.00 | - | 8 | 12 | 108.79% |
| UVXY240524P00037000 | 2024-05-10 10:45AM EDT | 37.00 | 9.25 | 9.25 | 9.40 | +0.75 | +8.82% | 10 | 28 | 110.55% |
| UVXY240524P00037500 | 2024-05-09 10:46AM EDT | 37.50 | 9.55 | 9.75 | 10.05 | 0.00 | - | 3 | 3 | 120.31% |
| UVXY240524P00038000 | 2024-04-25 12:28PM EDT | 38.00 | 6.34 | 10.20 | 10.40 | 0.00 | - | 4 | 5 | 115.63% |
| UVXY240524P00038500 | 2024-04-22 12:18PM EDT | 38.50 | 6.15 | 10.70 | 11.10 | 0.00 | - | 1 | 4 | 127.54% |
| UVXY240524P00039000 | 2024-05-06 12:35PM EDT | 39.00 | 10.75 | 10.90 | 11.35 | 0.00 | - | 1 | 12 | 103.91% |
| UVXY240524P00039500 | 2024-05-03 9:30AM EDT | 39.50 | 10.07 | 11.40 | 12.10 | 0.00 | - | 1 | 3 | 120.90% |
| UVXY240524P00040000 | 2024-05-10 10:42AM EDT | 40.00 | 12.15 | 11.90 | 12.50 | +0.30 | +2.53% | 1 | 63 | 118.75% |
| UVXY240524P00040500 | 2024-04-26 2:48PM EDT | 40.50 | 9.77 | 12.40 | 13.10 | 0.00 | - | 1 | 1 | 127.15% |
| UVXY240524P00042500 | 2024-04-29 12:05PM EDT | 42.50 | 12.00 | 14.40 | 15.10 | 0.00 | - | - | 2 | 139.06% |
| UVXY240524P00043000 | 2024-04-19 2:58PM EDT | 43.00 | 8.10 | 14.90 | 15.55 | 0.00 | - | 3 | 6 | 139.06% |
| UVXY240524P00050000 | 2024-04-15 9:48AM EDT | 50.00 | 16.82 | 21.80 | 22.50 | 0.00 | - | - | 2 | 163.28% |
| UVXY240524P00080000 | 2024-05-09 3:19PM EDT | 80.00 | 51.72 | 51.60 | 52.40 | 0.00 | - | 2 | 7 | 213.28% |
© 2024 Yahoo. Tutti i diritti riservati.