Italia markets closed

ProShares Ultra VIX Short-Term Futures ETF (UVXY)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,54+0,46 (+1,99%)
Alla chiusura: 04:00PM EDT
23,53 -0,01 (-0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
UVXY240705C000190002024-06-28 10:31AM EDT19.004.102.356.65-2.37-36.63%133342.77%
UVXY240705C000205002024-06-28 3:59PM EDT20.502.782.685.00-1.17-29.62%20161.33%
UVXY240705C000210002024-06-28 3:51PM EDT21.002.432.054.50+0.33+15.71%537117139.65%
UVXY240705C000215002024-06-28 2:38PM EDT21.501.871.483.00-0.23-10.95%26369.34%
UVXY240705C000220002024-06-28 3:59PM EDT22.001.591.321.79+0.30+23.26%2112,07863.09%
UVXY240705C000225002024-06-28 3:58PM EDT22.501.130.961.41+0.13+13.00%9416961.52%
UVXY240705C000230002024-06-28 4:14PM EDT23.000.900.711.03+0.15+20.00%2,64773256.64%
UVXY240705C000235002024-06-28 4:09PM EDT23.500.790.490.78+0.14+21.54%73286958.50%
UVXY240705C000240002024-06-28 4:10PM EDT24.000.570.500.63+0.07+14.00%1,9891,49258.89%
UVXY240705C000245002024-06-28 4:00PM EDT24.500.400.200.55-0.03-6.98%1,0962,25257.32%
UVXY240705C000250002024-06-28 4:12PM EDT25.000.380.260.40+0.03+8.57%80892565.04%
UVXY240705C000255002024-06-28 3:56PM EDT25.500.230.100.58-0.10-30.30%8322176.76%
UVXY240705C000260002024-06-28 4:01PM EDT26.000.250.150.30-0.03-10.71%2,4472,85074.22%
UVXY240705C000265002024-06-28 3:59PM EDT26.500.200.010.45-0.04-16.67%698483.59%
UVXY240705C000270002024-06-28 4:03PM EDT27.000.190.140.27-0.01-5.00%5651,30588.67%
UVXY240705C000275002024-06-27 10:20AM EDT27.500.150.000.22-0.05-25.00%11714381.25%
UVXY240705C000280002024-06-28 3:52PM EDT28.000.130.110.20-0.05-27.78%7152,21696.09%
UVXY240705C000285002024-06-28 4:06PM EDT28.500.130.000.34-0.02-13.33%6131105.66%
UVXY240705C000290002024-06-28 3:31PM EDT29.000.100.000.26-0.04-28.57%2392,598105.08%
UVXY240705C000295002024-06-28 4:13PM EDT29.500.110.060.15-0.03-21.43%25136106.25%
UVXY240705C000300002024-06-28 4:06PM EDT30.000.100.020.18-0.02-16.67%3723,284110.94%
UVXY240705C000305002024-06-28 11:39AM EDT30.500.090.050.17-0.13-59.09%122119.14%
UVXY240705C000310002024-06-28 3:57PM EDT31.000.090.000.29-0.01-10.00%14232132.42%
UVXY240705C000320002024-06-28 4:04PM EDT32.000.070.000.13-0.01-12.50%61801122.66%
UVXY240705C000330002024-06-28 4:12PM EDT33.000.080.040.10+0.02+33.33%360845133.98%
UVXY240705C000340002024-06-28 3:59PM EDT34.000.070.030.11-0.01-12.50%73323143.36%
UVXY240705C000350002024-06-28 4:03PM EDT35.000.050.010.25-0.02-28.57%16892170.70%
UVXY240705C000360002024-06-28 3:40PM EDT36.000.050.020.10+0.01+25.00%21431157.03%
UVXY240705C000370002024-06-24 3:57PM EDT37.000.120.000.110.00-974162.50%
UVXY240705C000380002024-06-24 1:39PM EDT38.000.100.000.000.00-115650.00%
UVXY240705C000390002024-06-26 3:51PM EDT39.000.050.000.120.00-6116180.47%
UVXY240705C000400002024-06-28 11:29AM EDT40.000.050.040.29+0.01+25.00%16171223.05%
UVXY240705C000410002024-06-21 3:25PM EDT41.000.130.000.270.00-601849222.66%
UVXY240705C000420002024-06-24 9:36AM EDT42.000.140.001.530.00-20102339.84%
UVXY240705C000430002024-06-21 1:00PM EDT43.000.140.000.490.00-15299265.63%
UVXY240705C000440002024-06-21 3:30PM EDT44.000.120.000.350.00-2695255.47%
UVXY240705C000450002024-06-28 3:38PM EDT45.000.020.000.03-0.09-81.82%17242184.38%
UVXY240705C000500002024-06-27 3:58PM EDT50.000.030.000.060.00-28710228.13%
UVXY240705C000550002024-06-28 4:14PM EDT55.000.030.030.08+0.01+50.00%1641,644271.88%
Opzioni di venditaper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
UVXY240705P000190002024-06-17 9:38AM EDT19.000.030.001.500.00-6568201.95%
UVXY240705P000195002024-06-21 11:12AM EDT19.500.020.000.840.00-106106147.27%
UVXY240705P000200002024-06-28 12:42PM EDT20.000.030.000.82-0.03-50.00%1129132.81%
UVXY240705P000205002024-06-28 3:50PM EDT20.500.010.000.02-0.01-50.00%34647753.91%
UVXY240705P000210002024-06-28 2:37PM EDT21.000.050.020.05-0.01-16.67%18267150.78%
UVXY240705P000215002024-06-28 3:55PM EDT21.500.080.040.11-0.02-20.00%1,32959451.17%
UVXY240705P000220002024-06-28 3:54PM EDT22.000.130.120.16-0.10-43.48%54547350.39%
UVXY240705P000225002024-06-28 3:58PM EDT22.500.300.090.35-0.13-30.23%80771759.77%
UVXY240705P000230002024-06-28 4:04PM EDT23.000.460.170.62-0.21-31.34%1,84463367.19%
UVXY240705P000235002024-06-28 4:04PM EDT23.500.760.400.94-0.27-26.21%98076353.13%
UVXY240705P000240002024-06-28 4:10PM EDT24.001.100.831.30-0.32-22.54%45188762.11%
UVXY240705P000245002024-06-28 3:49PM EDT24.501.621.231.71-0.23-12.43%12273068.65%
UVXY240705P000250002024-06-28 3:19PM EDT25.002.031.522.15-0.29-12.50%787569.34%
UVXY240705P000255002024-06-28 1:13PM EDT25.502.791.812.67+0.54+24.00%25170.70%
UVXY240705P000260002024-06-28 3:49PM EDT26.002.912.452.96-0.13-4.28%9778376.56%
UVXY240705P000265002024-06-28 12:58PM EDT26.503.502.683.40-0.02-0.57%193461.72%
UVXY240705P000270002024-06-27 2:49PM EDT27.004.013.254.650.00-334120.90%
UVXY240705P000275002024-06-27 12:18PM EDT27.504.273.354.750.00-12277.73%
UVXY240705P000280002024-06-28 1:48PM EDT28.005.102.157.00+0.14+2.82%215989.06%
UVXY240705P000285002024-06-17 11:05AM EDT28.505.052.757.500.00-15104.88%
UVXY240705P000290002024-06-28 3:59PM EDT29.005.703.308.00-0.05-0.87%146115.82%
UVXY240705P000295002024-06-25 1:26PM EDT29.505.703.758.500.00-19118.16%
UVXY240705P000300002024-06-28 3:43PM EDT30.006.774.808.30+0.72+11.90%180108.59%
UVXY240705P000305002024-06-25 1:29PM EDT30.506.705.358.800.00-6066120.31%
UVXY240705P000310002024-06-28 3:25PM EDT31.007.965.859.25+1.11+16.20%56119.53%
UVXY240705P000320002024-06-28 3:25PM EDT32.008.976.859.65+0.37+4.30%521271.29%
UVXY240705P000330002024-06-28 1:13PM EDT33.0010.107.9511.20+1.00+10.99%125147.27%
UVXY240705P000340002024-06-28 3:23PM EDT34.0010.928.8512.20+0.06+0.55%865141.41%
UVXY240705P000350002024-06-28 3:19PM EDT35.0011.819.8513.20+0.24+2.07%143150.78%
UVXY240705P000360002024-06-28 1:13PM EDT36.0013.0610.8515.00+1.61+14.06%25241.02%
UVXY240705P000370002024-06-26 3:08PM EDT37.0013.6911.8515.150.00-11154.69%
UVXY240705P000380002024-06-28 12:44PM EDT38.0014.8512.8016.15+0.65+4.58%1012143.75%
UVXY240705P000400002024-06-28 2:56PM EDT40.0016.9314.5018.15+2.23+15.17%49418.16%
UVXY240705P000430002024-06-21 12:18PM EDT43.0018.7017.8521.100.00-11175.00%
UVXY240705P000440002024-06-20 11:35AM EDT44.0019.4618.8522.100.00--1178.13%
UVXY240705P000500002024-06-13 10:13AM EDT50.0026.7524.9028.000.00-5050493.36%
UVXY240705P000550002024-06-17 10:29AM EDT55.0030.4529.9533.000.00-22231.25%