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
56.559,49 -806,65 (-1,41%)
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'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240712C00020000 | 2024-06-24 10:02AM EDT | 20.00 | 4.75 | 2.28 | 5.25 | 0.00 | - | 1 | 4 | 76.17% |
| UVXY240712C00021000 | 2024-06-27 3:07PM EDT | 21.00 | 2.30 | 2.25 | 2.85 | 0.00 | - | 35 | 36 | 67.09% |
| UVXY240712C00022000 | 2024-06-28 3:59PM EDT | 22.00 | 1.81 | 1.55 | 2.68 | +0.17 | +10.37% | 327 | 218 | 66.99% |
| UVXY240712C00022500 | 2024-06-28 1:39PM EDT | 22.50 | 1.29 | 1.14 | 1.76 | -0.21 | -14.00% | 16 | 22 | 64.94% |
| UVXY240712C00023000 | 2024-06-28 3:54PM EDT | 23.00 | 1.23 | 1.15 | 1.57 | +0.06 | +5.13% | 169 | 54 | 58.79% |
| UVXY240712C00023500 | 2024-06-28 4:11PM EDT | 23.50 | 1.09 | 0.91 | 1.38 | +0.01 | +0.93% | 31 | 331 | 61.23% |
| UVXY240712C00024000 | 2024-06-28 3:57PM EDT | 24.00 | 0.90 | 0.79 | 1.15 | -0.03 | -3.23% | 118 | 1,887 | 63.87% |
| UVXY240712C00024500 | 2024-06-28 4:00PM EDT | 24.50 | 0.83 | 0.65 | 1.05 | +0.03 | +3.75% | 21 | 460 | 67.87% |
| UVXY240712C00025000 | 2024-06-28 1:56PM EDT | 25.00 | 0.66 | 0.68 | 0.99 | -0.08 | -10.81% | 149 | 1,365 | 76.56% |
| UVXY240712C00025500 | 2024-06-28 4:07PM EDT | 25.50 | 0.77 | 0.41 | 0.77 | +0.02 | +2.67% | 8 | 169 | 70.51% |
| UVXY240712C00026000 | 2024-06-28 3:02PM EDT | 26.00 | 0.52 | 0.53 | 0.81 | -0.06 | -10.34% | 26 | 691 | 83.40% |
| UVXY240712C00026500 | 2024-06-26 3:34PM EDT | 26.50 | 0.60 | 0.49 | 0.78 | 0.00 | - | 5 | 74 | 88.48% |
| UVXY240712C00027000 | 2024-06-28 4:00PM EDT | 27.00 | 0.57 | 0.50 | 0.70 | +0.11 | +23.91% | 40 | 142 | 93.16% |
| UVXY240712C00027500 | 2024-06-28 3:47PM EDT | 27.50 | 0.42 | 0.40 | 0.64 | -0.08 | -16.00% | 16 | 303 | 94.14% |
| UVXY240712C00028000 | 2024-06-28 3:03PM EDT | 28.00 | 0.42 | 0.21 | 0.64 | +0.02 | +5.00% | 25 | 772 | 92.97% |
| UVXY240712C00028500 | 2024-06-27 2:30PM EDT | 28.50 | 0.34 | 0.13 | 0.40 | -0.05 | -12.82% | 5 | 105 | 84.77% |
| UVXY240712C00029000 | 2024-06-28 3:57PM EDT | 29.00 | 0.33 | 0.20 | 0.51 | -0.02 | -5.71% | 28 | 224 | 98.24% |
| UVXY240712C00029500 | 2024-06-28 2:06PM EDT | 29.50 | 0.27 | 0.06 | 0.41 | -0.14 | -34.15% | 2 | 68 | 91.60% |
| UVXY240712C00030000 | 2024-06-28 3:59PM EDT | 30.00 | 0.29 | 0.04 | 0.41 | 0.00 | - | 83 | 870 | 95.31% |
| UVXY240712C00030500 | 2024-06-27 9:41AM EDT | 30.50 | 0.30 | 0.03 | 0.47 | 0.00 | - | 4 | 16 | 102.54% |
| UVXY240712C00031000 | 2024-06-28 4:04PM EDT | 31.00 | 0.24 | 0.02 | 0.42 | 0.00 | - | 11 | 235 | 103.52% |
| UVXY240712C00031500 | 2024-06-28 3:57PM EDT | 31.50 | 0.21 | 0.19 | 0.47 | -0.03 | -12.50% | 2 | 110 | 120.12% |
| UVXY240712C00032000 | 2024-06-28 3:59PM EDT | 32.00 | 0.25 | 0.16 | 0.37 | +0.01 | +4.17% | 23 | 84 | 117.38% |
| UVXY240712C00033000 | 2024-06-28 4:00PM EDT | 33.00 | 0.23 | 0.01 | 0.31 | +0.03 | +15.00% | 25 | 360 | 111.72% |
| UVXY240712C00034000 | 2024-06-28 1:26PM EDT | 34.00 | 0.14 | 0.10 | 0.36 | -0.06 | -30.00% | 3 | 448 | 128.91% |
| UVXY240712C00035000 | 2024-06-28 4:11PM EDT | 35.00 | 0.17 | 0.12 | 0.20 | -0.01 | -5.56% | 52 | 96 | 125.78% |
| UVXY240712C00036000 | 2024-06-28 12:00PM EDT | 36.00 | 0.12 | 0.07 | 0.19 | -0.05 | -29.41% | 1 | 85 | 127.34% |
| UVXY240712C00037000 | 2024-06-28 11:13AM EDT | 37.00 | 0.11 | 0.05 | 0.33 | -0.08 | -42.11% | 30 | 111 | 143.95% |
| UVXY240712C00038000 | 2024-06-28 3:52PM EDT | 38.00 | 0.09 | 0.09 | 0.31 | -0.03 | -25.00% | 16 | 49 | 151.95% |
| UVXY240712C00039000 | 2024-06-27 11:39AM EDT | 39.00 | 0.13 | 0.05 | 0.16 | 0.00 | - | 1 | 12 | 139.84% |
| UVXY240712C00040000 | 2024-06-28 3:52PM EDT | 40.00 | 0.09 | 0.04 | 0.31 | -0.03 | -25.00% | 45 | 127 | 159.38% |
| UVXY240712C00041000 | 2024-06-14 1:37PM EDT | 41.00 | 0.50 | 0.00 | 1.94 | 0.00 | - | 3 | 5 | 250.98% |
| UVXY240712C00043000 | 2024-06-25 9:58AM EDT | 43.00 | 0.19 | 0.05 | 0.12 | 0.00 | - | 15 | 16 | 155.08% |
| UVXY240712C00044000 | 2024-06-25 11:22AM EDT | 44.00 | 0.16 | 0.00 | 0.31 | 0.00 | - | 3 | 8 | 176.95% |
| UVXY240712C00045000 | 2024-06-28 12:37PM EDT | 45.00 | 0.08 | 0.03 | 0.31 | -0.13 | -61.90% | 12 | 103 | 184.77% |
| UVXY240712C00050000 | 2024-06-28 9:35AM EDT | 50.00 | 0.05 | 0.00 | 0.28 | -0.01 | -16.67% | 20 | 55 | 200.39% |
| UVXY240712C00055000 | 2024-06-28 3:57PM EDT | 55.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 34 | 538 | 198.44% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240712P00019000 | 2024-06-28 3:26PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 95 | 117 | 50.00% |
| UVXY240712P00020000 | 2024-06-28 3:29PM EDT | 20.00 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 10 | 151 | 52.73% |
| UVXY240712P00021000 | 2024-06-28 3:50PM EDT | 21.00 | 0.16 | 0.05 | 1.28 | -0.08 | -33.33% | 163 | 3,351 | 93.95% |
| UVXY240712P00021500 | 2024-06-28 3:18PM EDT | 21.50 | 0.33 | 0.00 | 0.81 | -0.03 | -8.33% | 95 | 116 | 65.33% |
| UVXY240712P00022000 | 2024-06-28 3:50PM EDT | 22.00 | 0.41 | 0.39 | 0.60 | -0.11 | -21.15% | 28 | 108 | 61.72% |
| UVXY240712P00022500 | 2024-06-28 1:58PM EDT | 22.50 | 0.79 | 0.23 | 0.74 | -0.04 | -4.82% | 16 | 96 | 50.78% |
| UVXY240712P00023000 | 2024-06-28 3:59PM EDT | 23.00 | 0.90 | 0.50 | 1.07 | -0.23 | -20.35% | 185 | 6,855 | 56.84% |
| UVXY240712P00023500 | 2024-06-28 2:25PM EDT | 23.50 | 1.45 | 1.00 | 1.33 | -0.03 | -2.03% | 139 | 153 | 64.55% |
| UVXY240712P00024000 | 2024-06-28 3:59PM EDT | 24.00 | 1.60 | 1.20 | 1.90 | -0.20 | -11.11% | 212 | 3,874 | 70.41% |
| UVXY240712P00024500 | 2024-06-28 11:54AM EDT | 24.50 | 2.10 | 1.70 | 2.45 | -0.18 | -7.89% | 6 | 634 | 82.62% |
| UVXY240712P00025000 | 2024-06-28 2:22PM EDT | 25.00 | 2.72 | 2.11 | 2.82 | +0.14 | +5.43% | 53 | 76 | 86.23% |
| UVXY240712P00025500 | 2024-06-28 3:45PM EDT | 25.50 | 2.95 | 2.18 | 3.90 | +0.32 | +12.17% | 88 | 44 | 99.41% |
| UVXY240712P00026000 | 2024-06-28 2:39PM EDT | 26.00 | 3.48 | 2.89 | 3.30 | +0.67 | +23.84% | 2 | 14 | 81.15% |
| UVXY240712P00026500 | 2024-06-28 1:21PM EDT | 26.50 | 4.05 | 2.92 | 4.65 | +0.85 | +26.56% | 1 | 8 | 100.59% |
| UVXY240712P00027000 | 2024-06-28 11:26AM EDT | 27.00 | 4.33 | 3.40 | 4.35 | +0.90 | +26.24% | 1 | 18 | 80.08% |
| UVXY240712P00027500 | 2024-06-28 11:23AM EDT | 27.50 | 4.90 | 3.95 | 5.60 | +0.70 | +16.67% | 1 | 3 | 114.06% |
| UVXY240712P00028000 | 2024-06-26 2:36PM EDT | 28.00 | 5.05 | 3.10 | 5.65 | 0.00 | - | 3 | 37 | 144.34% |
| UVXY240712P00028500 | 2024-06-27 12:30PM EDT | 28.50 | 5.75 | 4.35 | 5.95 | 0.00 | - | 1 | 10 | 76.95% |
| UVXY240712P00029000 | 2024-06-28 3:59PM EDT | 29.00 | 5.85 | 4.65 | 7.55 | -0.19 | -3.15% | 10 | 24 | 120.90% |
| UVXY240712P00029500 | 2024-06-27 11:33AM EDT | 29.50 | 6.55 | 5.35 | 7.60 | 0.00 | - | 1 | 11 | 116.99% |
| UVXY240712P00030000 | 2024-06-21 11:36AM EDT | 30.00 | 6.00 | 4.95 | 8.00 | 0.00 | - | 1 | 6 | 56.25% |
| UVXY240712P00031000 | 2024-06-20 3:57PM EDT | 31.00 | 6.73 | 7.50 | 8.45 | 0.00 | - | - | 4 | 132.42% |
| UVXY240712P00031500 | 2024-06-17 9:45AM EDT | 31.50 | 7.55 | 7.25 | 9.30 | 0.00 | - | - | 6 | 118.56% |
| UVXY240712P00033000 | 2024-06-17 3:44PM EDT | 33.00 | 9.40 | 7.50 | 12.20 | 0.00 | - | - | 3 | 139.06% |
| UVXY240712P00034000 | 2024-06-26 10:02AM EDT | 34.00 | 10.63 | 8.30 | 13.00 | 0.00 | - | 1 | 1 | 123.44% |
| UVXY240712P00036000 | 2024-06-26 11:30AM EDT | 36.00 | 12.30 | 10.75 | 15.00 | 0.00 | - | 1 | 3 | 165.43% |
| UVXY240712P00037000 | 2024-06-28 11:30AM EDT | 37.00 | 14.08 | 11.70 | 15.60 | +0.73 | +5.47% | 1 | 5 | 143.95% |
| UVXY240712P00040000 | 2024-06-21 9:40AM EDT | 40.00 | 14.75 | 14.70 | 17.25 | 0.00 | - | 6 | 25 | 229.30% |
| UVXY240712P00055000 | 2024-06-14 10:20AM EDT | 55.00 | 30.60 | 29.65 | 33.40 | 0.00 | - | - | 1 | 196.09% |
© 2024 Yahoo. Tutti i diritti riservati.