Italia markets close in 3 hours 1 minute
FTSE MIB
32.883,12 +217,91 (+0,67%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,85 +0,40 (+0,51%) Bitcoin EUR
61.256,83 -870,71 (-1,40%)
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
Preborsa:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240705C00019000 | 2024-06-14 10:16AM EDT | 19.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UVXY240705C00020500 | 2024-06-14 9:30AM EDT | 20.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| UVXY240705C00021000 | 2024-06-14 11:15AM EDT | 21.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 180 | 95 | 0.00% |
| UVXY240705C00021500 | 2024-06-14 4:01PM EDT | 21.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UVXY240705C00022000 | 2024-06-14 11:07AM EDT | 22.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 117 | 1,968 | 0.00% |
| UVXY240705C00022500 | 2024-06-14 12:49PM EDT | 22.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UVXY240705C00023000 | 2024-06-14 2:25PM EDT | 23.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 0.00% |
| UVXY240705C00023500 | 2024-06-14 2:52PM EDT | 23.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 8 | 471 | 0.00% |
| UVXY240705C00024000 | 2024-06-14 12:29PM EDT | 24.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 109 | 558 | 0.00% |
| UVXY240705C00024500 | 2024-06-14 3:41PM EDT | 24.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 48 | 1,963 | 0.00% |
| UVXY240705C00025000 | 2024-06-14 4:06PM EDT | 25.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 93 | 201 | 1.56% |
| UVXY240705C00025500 | 2024-06-14 2:49PM EDT | 25.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 171 | 6.25% |
| UVXY240705C00026000 | 2024-06-14 3:03PM EDT | 26.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 19 | 2,578 | 6.25% |
| UVXY240705C00026500 | 2024-06-14 11:10AM EDT | 26.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 960 | 6.25% |
| UVXY240705C00027000 | 2024-06-14 2:53PM EDT | 27.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 738 | 1,189 | 12.50% |
| UVXY240705C00027500 | 2024-06-13 11:11AM EDT | 27.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 25 | 141 | 12.50% |
| UVXY240705C00028000 | 2024-06-14 11:14AM EDT | 28.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 25 | 1,904 | 12.50% |
| UVXY240705C00028500 | 2024-06-14 2:52PM EDT | 28.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 12.50% |
| UVXY240705C00029000 | 2024-06-14 1:01PM EDT | 29.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 30 | 1,463 | 25.00% |
| UVXY240705C00029500 | 2024-06-13 3:18PM EDT | 29.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 11 | 142 | 25.00% |
| UVXY240705C00030000 | 2024-06-14 2:16PM EDT | 30.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 28 | 3,071 | 25.00% |
| UVXY240705C00030500 | 2024-06-14 1:13PM EDT | 30.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 25.00% |
| UVXY240705C00031000 | 2024-06-14 9:30AM EDT | 31.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 25.00% |
| UVXY240705C00032000 | 2024-06-14 2:00PM EDT | 32.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 783 | 25.00% |
| UVXY240705C00033000 | 2024-06-14 2:06PM EDT | 33.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
| UVXY240705C00034000 | 2024-06-14 3:25PM EDT | 34.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 225 | 306 | 25.00% |
| UVXY240705C00035000 | 2024-06-14 2:44PM EDT | 35.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 276 | 456 | 50.00% |
| UVXY240705C00036000 | 2024-06-14 9:44AM EDT | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 42 | 155 | 50.00% |
| UVXY240705C00037000 | 2024-06-14 9:59AM EDT | 37.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 50.00% |
| UVXY240705C00038000 | 2024-06-14 3:48PM EDT | 38.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| UVXY240705C00039000 | 2024-05-29 12:15PM EDT | 39.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 50.00% |
| UVXY240705C00040000 | 2024-06-14 3:57PM EDT | 40.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 64 | 121 | 50.00% |
| UVXY240705C00041000 | 2024-06-14 3:14PM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 50.00% |
| UVXY240705C00042000 | 2024-06-07 3:05PM EDT | 42.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 27 | 41 | 50.00% |
| UVXY240705C00043000 | 2024-06-10 11:14AM EDT | 43.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 50.00% |
| UVXY240705C00044000 | 2024-06-10 12:50PM EDT | 44.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 50 | 39 | 50.00% |
| UVXY240705C00045000 | 2024-06-14 1:02PM EDT | 45.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 208 | 50.00% |
| UVXY240705C00050000 | 2024-06-13 11:07AM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 664 | 50.00% |
| UVXY240705C00055000 | 2024-06-14 1:48PM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 399 | 50.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240705P00019000 | 2024-06-14 3:05PM EDT | 19.00 | 0.04 | - | 0.00 | 0.00 | - | - | 3 | 25.00% |
| UVXY240705P00020500 | 2024-06-13 12:03PM EDT | 20.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| UVXY240705P00021000 | 2024-06-14 3:59PM EDT | 21.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 12.50% |
| UVXY240705P00021500 | 2024-06-14 10:32AM EDT | 21.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 78 | 12.50% |
| UVXY240705P00022000 | 2024-06-11 9:47AM EDT | 22.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 12.50% |
| UVXY240705P00022500 | 2024-06-14 11:56AM EDT | 22.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 8 | 84 | 12.50% |
| UVXY240705P00023000 | 2024-06-14 3:05PM EDT | 23.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 6.25% |
| UVXY240705P00023500 | 2024-06-14 3:26PM EDT | 23.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 456 | 565 | 6.25% |
| UVXY240705P00024000 | 2024-06-14 3:36PM EDT | 24.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 100 | 228 | 3.13% |
| UVXY240705P00024500 | 2024-06-14 3:46PM EDT | 24.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 27 | 46 | 0.78% |
| UVXY240705P00025000 | 2024-06-14 3:40PM EDT | 25.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 44 | 60 | 0.00% |
| UVXY240705P00025500 | 2024-06-14 11:17AM EDT | 25.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| UVXY240705P00026000 | 2024-06-14 10:35AM EDT | 26.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| UVXY240705P00026500 | 2024-06-14 12:26PM EDT | 26.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| UVXY240705P00027000 | 2024-06-12 12:14PM EDT | 27.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 0.00% |
| UVXY240705P00027500 | 2024-06-14 11:15AM EDT | 27.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 0.00% |
| UVXY240705P00028000 | 2024-06-14 1:27PM EDT | 28.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| UVXY240705P00028500 | 2024-06-12 2:26PM EDT | 28.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| UVXY240705P00029000 | 2024-06-14 4:00PM EDT | 29.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| UVXY240705P00029500 | 2024-06-14 9:50AM EDT | 29.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| UVXY240705P00030000 | 2024-06-14 2:23PM EDT | 30.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| UVXY240705P00030500 | 2024-06-14 3:59PM EDT | 30.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 63 | 0.00% |
| UVXY240705P00031000 | 2024-06-12 3:14PM EDT | 31.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| UVXY240705P00032000 | 2024-06-14 10:31AM EDT | 32.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| UVXY240705P00034000 | 2024-06-14 2:23PM EDT | 34.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| UVXY240705P00035000 | 2024-06-11 3:18PM EDT | 35.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UVXY240705P00036000 | 2024-05-28 11:10AM EDT | 36.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UVXY240705P00037000 | 2024-06-06 12:41PM EDT | 37.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UVXY240705P00040000 | 2024-06-03 1:31PM EDT | 40.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| UVXY240705P00050000 | 2024-06-13 10:13AM EDT | 50.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| UVXY240705P00055000 | 2024-06-14 11:08AM EDT | 55.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.