Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.615,53 -855,20 (-1,49%)
ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240705C00019000 | 2024-06-28 10:31AM EDT | 19.00 | 4.10 | 2.35 | 6.65 | -2.37 | -36.63% | 13 | 3 | 342.77% |
| UVXY240705C00020500 | 2024-06-28 3:59PM EDT | 20.50 | 2.78 | 2.68 | 5.00 | -1.17 | -29.62% | 2 | 0 | 161.33% |
| UVXY240705C00021000 | 2024-06-28 3:51PM EDT | 21.00 | 2.43 | 2.05 | 4.50 | +0.33 | +15.71% | 537 | 117 | 139.65% |
| UVXY240705C00021500 | 2024-06-28 2:38PM EDT | 21.50 | 1.87 | 1.48 | 3.00 | -0.23 | -10.95% | 26 | 3 | 69.34% |
| UVXY240705C00022000 | 2024-06-28 3:59PM EDT | 22.00 | 1.59 | 1.32 | 1.79 | +0.30 | +23.26% | 211 | 2,078 | 63.09% |
| UVXY240705C00022500 | 2024-06-28 3:58PM EDT | 22.50 | 1.13 | 0.96 | 1.41 | +0.13 | +13.00% | 941 | 69 | 61.52% |
| UVXY240705C00023000 | 2024-06-28 4:14PM EDT | 23.00 | 0.90 | 0.71 | 1.03 | +0.15 | +20.00% | 2,647 | 732 | 56.64% |
| UVXY240705C00023500 | 2024-06-28 4:09PM EDT | 23.50 | 0.79 | 0.49 | 0.78 | +0.14 | +21.54% | 732 | 869 | 58.50% |
| UVXY240705C00024000 | 2024-06-28 4:10PM EDT | 24.00 | 0.57 | 0.50 | 0.63 | +0.07 | +14.00% | 1,989 | 1,492 | 58.89% |
| UVXY240705C00024500 | 2024-06-28 4:00PM EDT | 24.50 | 0.40 | 0.20 | 0.55 | -0.03 | -6.98% | 1,096 | 2,252 | 57.32% |
| UVXY240705C00025000 | 2024-06-28 4:12PM EDT | 25.00 | 0.38 | 0.26 | 0.40 | +0.03 | +8.57% | 808 | 925 | 65.04% |
| UVXY240705C00025500 | 2024-06-28 3:56PM EDT | 25.50 | 0.23 | 0.10 | 0.58 | -0.10 | -30.30% | 83 | 221 | 76.76% |
| UVXY240705C00026000 | 2024-06-28 4:01PM EDT | 26.00 | 0.25 | 0.15 | 0.30 | -0.03 | -10.71% | 2,447 | 2,850 | 74.22% |
| UVXY240705C00026500 | 2024-06-28 3:59PM EDT | 26.50 | 0.20 | 0.01 | 0.45 | -0.04 | -16.67% | 6 | 984 | 83.59% |
| UVXY240705C00027000 | 2024-06-28 4:03PM EDT | 27.00 | 0.19 | 0.14 | 0.27 | -0.01 | -5.00% | 565 | 1,305 | 88.67% |
| UVXY240705C00027500 | 2024-06-27 10:20AM EDT | 27.50 | 0.15 | 0.00 | 0.22 | -0.05 | -25.00% | 117 | 143 | 81.25% |
| UVXY240705C00028000 | 2024-06-28 3:52PM EDT | 28.00 | 0.13 | 0.11 | 0.20 | -0.05 | -27.78% | 715 | 2,216 | 96.09% |
| UVXY240705C00028500 | 2024-06-28 4:06PM EDT | 28.50 | 0.13 | 0.00 | 0.34 | -0.02 | -13.33% | 6 | 131 | 105.66% |
| UVXY240705C00029000 | 2024-06-28 3:31PM EDT | 29.00 | 0.10 | 0.00 | 0.26 | -0.04 | -28.57% | 239 | 2,598 | 105.08% |
| UVXY240705C00029500 | 2024-06-28 4:13PM EDT | 29.50 | 0.11 | 0.06 | 0.15 | -0.03 | -21.43% | 25 | 136 | 106.25% |
| UVXY240705C00030000 | 2024-06-28 4:06PM EDT | 30.00 | 0.10 | 0.02 | 0.18 | -0.02 | -16.67% | 372 | 3,284 | 110.94% |
| UVXY240705C00030500 | 2024-06-28 11:39AM EDT | 30.50 | 0.09 | 0.05 | 0.17 | -0.13 | -59.09% | 1 | 22 | 119.14% |
| UVXY240705C00031000 | 2024-06-28 3:57PM EDT | 31.00 | 0.09 | 0.00 | 0.29 | -0.01 | -10.00% | 14 | 232 | 132.42% |
| UVXY240705C00032000 | 2024-06-28 4:04PM EDT | 32.00 | 0.07 | 0.00 | 0.13 | -0.01 | -12.50% | 61 | 801 | 122.66% |
| UVXY240705C00033000 | 2024-06-28 4:12PM EDT | 33.00 | 0.08 | 0.04 | 0.10 | +0.02 | +33.33% | 360 | 845 | 133.98% |
| UVXY240705C00034000 | 2024-06-28 3:59PM EDT | 34.00 | 0.07 | 0.03 | 0.11 | -0.01 | -12.50% | 73 | 323 | 143.36% |
| UVXY240705C00035000 | 2024-06-28 4:03PM EDT | 35.00 | 0.05 | 0.01 | 0.25 | -0.02 | -28.57% | 16 | 892 | 170.70% |
| UVXY240705C00036000 | 2024-06-28 3:40PM EDT | 36.00 | 0.05 | 0.02 | 0.10 | +0.01 | +25.00% | 21 | 431 | 157.03% |
| UVXY240705C00037000 | 2024-06-24 3:57PM EDT | 37.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 9 | 74 | 162.50% |
| UVXY240705C00038000 | 2024-06-24 1:39PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 50.00% |
| UVXY240705C00039000 | 2024-06-26 3:51PM EDT | 39.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 6 | 116 | 180.47% |
| UVXY240705C00040000 | 2024-06-28 11:29AM EDT | 40.00 | 0.05 | 0.04 | 0.29 | +0.01 | +25.00% | 16 | 171 | 223.05% |
| UVXY240705C00041000 | 2024-06-21 3:25PM EDT | 41.00 | 0.13 | 0.00 | 0.27 | 0.00 | - | 601 | 849 | 222.66% |
| UVXY240705C00042000 | 2024-06-24 9:36AM EDT | 42.00 | 0.14 | 0.00 | 1.53 | 0.00 | - | 20 | 102 | 339.84% |
| UVXY240705C00043000 | 2024-06-21 1:00PM EDT | 43.00 | 0.14 | 0.00 | 0.49 | 0.00 | - | 15 | 299 | 265.63% |
| UVXY240705C00044000 | 2024-06-21 3:30PM EDT | 44.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 26 | 95 | 255.47% |
| UVXY240705C00045000 | 2024-06-28 3:38PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 17 | 242 | 184.38% |
| UVXY240705C00050000 | 2024-06-27 3:58PM EDT | 50.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 28 | 710 | 228.13% |
| UVXY240705C00055000 | 2024-06-28 4:14PM EDT | 55.00 | 0.03 | 0.03 | 0.08 | +0.01 | +50.00% | 164 | 1,644 | 271.88% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240705P00019000 | 2024-06-17 9:38AM EDT | 19.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 65 | 68 | 201.95% |
| UVXY240705P00019500 | 2024-06-21 11:12AM EDT | 19.50 | 0.02 | 0.00 | 0.84 | 0.00 | - | 106 | 106 | 147.27% |
| UVXY240705P00020000 | 2024-06-28 12:42PM EDT | 20.00 | 0.03 | 0.00 | 0.82 | -0.03 | -50.00% | 1 | 129 | 132.81% |
| UVXY240705P00020500 | 2024-06-28 3:50PM EDT | 20.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 346 | 477 | 53.91% |
| UVXY240705P00021000 | 2024-06-28 2:37PM EDT | 21.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 182 | 671 | 50.78% |
| UVXY240705P00021500 | 2024-06-28 3:55PM EDT | 21.50 | 0.08 | 0.04 | 0.11 | -0.02 | -20.00% | 1,329 | 594 | 51.17% |
| UVXY240705P00022000 | 2024-06-28 3:54PM EDT | 22.00 | 0.13 | 0.12 | 0.16 | -0.10 | -43.48% | 545 | 473 | 50.39% |
| UVXY240705P00022500 | 2024-06-28 3:58PM EDT | 22.50 | 0.30 | 0.09 | 0.35 | -0.13 | -30.23% | 807 | 717 | 59.77% |
| UVXY240705P00023000 | 2024-06-28 4:04PM EDT | 23.00 | 0.46 | 0.17 | 0.62 | -0.21 | -31.34% | 1,844 | 633 | 67.19% |
| UVXY240705P00023500 | 2024-06-28 4:04PM EDT | 23.50 | 0.76 | 0.40 | 0.94 | -0.27 | -26.21% | 980 | 763 | 53.13% |
| UVXY240705P00024000 | 2024-06-28 4:10PM EDT | 24.00 | 1.10 | 0.83 | 1.30 | -0.32 | -22.54% | 451 | 887 | 62.11% |
| UVXY240705P00024500 | 2024-06-28 3:49PM EDT | 24.50 | 1.62 | 1.23 | 1.71 | -0.23 | -12.43% | 122 | 730 | 68.65% |
| UVXY240705P00025000 | 2024-06-28 3:19PM EDT | 25.00 | 2.03 | 1.52 | 2.15 | -0.29 | -12.50% | 78 | 75 | 69.34% |
| UVXY240705P00025500 | 2024-06-28 1:13PM EDT | 25.50 | 2.79 | 1.81 | 2.67 | +0.54 | +24.00% | 2 | 51 | 70.70% |
| UVXY240705P00026000 | 2024-06-28 3:49PM EDT | 26.00 | 2.91 | 2.45 | 2.96 | -0.13 | -4.28% | 977 | 83 | 76.56% |
| UVXY240705P00026500 | 2024-06-28 12:58PM EDT | 26.50 | 3.50 | 2.68 | 3.40 | -0.02 | -0.57% | 19 | 34 | 61.72% |
| UVXY240705P00027000 | 2024-06-27 2:49PM EDT | 27.00 | 4.01 | 3.25 | 4.65 | 0.00 | - | 3 | 34 | 120.90% |
| UVXY240705P00027500 | 2024-06-27 12:18PM EDT | 27.50 | 4.27 | 3.35 | 4.75 | 0.00 | - | 1 | 22 | 77.73% |
| UVXY240705P00028000 | 2024-06-28 1:48PM EDT | 28.00 | 5.10 | 2.15 | 7.00 | +0.14 | +2.82% | 21 | 59 | 89.06% |
| UVXY240705P00028500 | 2024-06-17 11:05AM EDT | 28.50 | 5.05 | 2.75 | 7.50 | 0.00 | - | 1 | 5 | 104.88% |
| UVXY240705P00029000 | 2024-06-28 3:59PM EDT | 29.00 | 5.70 | 3.30 | 8.00 | -0.05 | -0.87% | 1 | 46 | 115.82% |
| UVXY240705P00029500 | 2024-06-25 1:26PM EDT | 29.50 | 5.70 | 3.75 | 8.50 | 0.00 | - | 1 | 9 | 118.16% |
| UVXY240705P00030000 | 2024-06-28 3:43PM EDT | 30.00 | 6.77 | 4.80 | 8.30 | +0.72 | +11.90% | 1 | 80 | 108.59% |
| UVXY240705P00030500 | 2024-06-25 1:29PM EDT | 30.50 | 6.70 | 5.35 | 8.80 | 0.00 | - | 60 | 66 | 120.31% |
| UVXY240705P00031000 | 2024-06-28 3:25PM EDT | 31.00 | 7.96 | 5.85 | 9.25 | +1.11 | +16.20% | 5 | 6 | 119.53% |
| UVXY240705P00032000 | 2024-06-28 3:25PM EDT | 32.00 | 8.97 | 6.85 | 9.65 | +0.37 | +4.30% | 5 | 21 | 271.29% |
| UVXY240705P00033000 | 2024-06-28 1:13PM EDT | 33.00 | 10.10 | 7.95 | 11.20 | +1.00 | +10.99% | 1 | 25 | 147.27% |
| UVXY240705P00034000 | 2024-06-28 3:23PM EDT | 34.00 | 10.92 | 8.85 | 12.20 | +0.06 | +0.55% | 8 | 65 | 141.41% |
| UVXY240705P00035000 | 2024-06-28 3:19PM EDT | 35.00 | 11.81 | 9.85 | 13.20 | +0.24 | +2.07% | 14 | 3 | 150.78% |
| UVXY240705P00036000 | 2024-06-28 1:13PM EDT | 36.00 | 13.06 | 10.85 | 15.00 | +1.61 | +14.06% | 2 | 5 | 241.02% |
| UVXY240705P00037000 | 2024-06-26 3:08PM EDT | 37.00 | 13.69 | 11.85 | 15.15 | 0.00 | - | 1 | 1 | 154.69% |
| UVXY240705P00038000 | 2024-06-28 12:44PM EDT | 38.00 | 14.85 | 12.80 | 16.15 | +0.65 | +4.58% | 10 | 12 | 143.75% |
| UVXY240705P00040000 | 2024-06-28 2:56PM EDT | 40.00 | 16.93 | 14.50 | 18.15 | +2.23 | +15.17% | 4 | 9 | 418.16% |
| UVXY240705P00043000 | 2024-06-21 12:18PM EDT | 43.00 | 18.70 | 17.85 | 21.10 | 0.00 | - | 1 | 1 | 175.00% |
| UVXY240705P00044000 | 2024-06-20 11:35AM EDT | 44.00 | 19.46 | 18.85 | 22.10 | 0.00 | - | - | 1 | 178.13% |
| UVXY240705P00050000 | 2024-06-13 10:13AM EDT | 50.00 | 26.75 | 24.90 | 28.00 | 0.00 | - | 50 | 50 | 493.36% |
| UVXY240705P00055000 | 2024-06-17 10:29AM EDT | 55.00 | 30.45 | 29.95 | 33.00 | 0.00 | - | 2 | 2 | 231.25% |
© 2024 Yahoo. Tutti i diritti riservati.