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
56.605,11 -791,45 (-1,38%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240719C00015000 | 2024-06-27 12:00PM EDT | 15.00 | 8.41 | 6.70 | 10.30 | 0.00 | - | 1 | 6 | 274.41% |
| UVXY240719C00018000 | 2024-06-24 10:53AM EDT | 18.00 | 6.50 | 3.65 | 7.45 | 0.00 | - | 3 | 78 | 50.00% |
| UVXY240719C00019000 | 2024-06-21 12:51PM EDT | 19.00 | 5.60 | 2.93 | 6.45 | 0.00 | - | 10 | 16 | 67.77% |
| UVXY240719C00020000 | 2024-06-28 3:59PM EDT | 20.00 | 3.45 | 3.40 | 6.00 | +0.20 | +6.15% | 99 | 1,233 | 123.05% |
| UVXY240719C00021000 | 2024-06-28 2:24PM EDT | 21.00 | 2.43 | 2.40 | 3.10 | -0.12 | -4.71% | 92 | 443 | 70.51% |
| UVXY240719C00022000 | 2024-06-28 3:31PM EDT | 22.00 | 1.98 | 1.99 | 2.44 | -0.01 | -0.50% | 49 | 212 | 59.86% |
| UVXY240719C00023000 | 2024-06-28 3:59PM EDT | 23.00 | 1.74 | 1.48 | 1.74 | +0.17 | +10.83% | 392 | 454 | 59.47% |
| UVXY240719C00024000 | 2024-06-28 4:03PM EDT | 24.00 | 1.45 | 1.15 | 1.50 | +0.19 | +15.08% | 317 | 3,211 | 67.97% |
| UVXY240719C00025000 | 2024-06-28 3:59PM EDT | 25.00 | 1.23 | 1.14 | 1.22 | +0.15 | +13.89% | 130 | 3,111 | 78.42% |
| UVXY240719C00026000 | 2024-06-28 1:57PM EDT | 26.00 | 0.86 | 0.93 | 1.20 | -0.08 | -8.51% | 24 | 2,563 | 87.40% |
| UVXY240719C00027000 | 2024-06-28 2:38PM EDT | 27.00 | 0.74 | 0.67 | 1.04 | -0.08 | -9.76% | 29 | 2,023 | 89.55% |
| UVXY240719C00028000 | 2024-06-28 2:56PM EDT | 28.00 | 0.64 | 0.67 | 0.94 | -0.12 | -15.79% | 130 | 2,689 | 98.05% |
| UVXY240719C00029000 | 2024-06-28 11:01AM EDT | 29.00 | 0.62 | 0.59 | 0.83 | -0.06 | -8.82% | 24 | 974 | 102.73% |
| UVXY240719C00030000 | 2024-06-28 4:11PM EDT | 30.00 | 0.62 | 0.52 | 0.64 | +0.08 | +14.81% | 145 | 4,796 | 104.00% |
| UVXY240719C00031000 | 2024-06-27 1:47PM EDT | 31.00 | 0.48 | 0.46 | 0.63 | 0.00 | - | 1 | 218 | 110.16% |
| UVXY240719C00032000 | 2024-06-28 3:01PM EDT | 32.00 | 0.38 | 0.40 | 0.52 | -0.05 | -11.63% | 7 | 604 | 111.91% |
| UVXY240719C00033000 | 2024-06-28 12:36PM EDT | 33.00 | 0.40 | 0.35 | 0.52 | +0.02 | +5.26% | 23 | 988 | 117.19% |
| UVXY240719C00034000 | 2024-06-28 1:55PM EDT | 34.00 | 0.30 | 0.32 | 0.43 | -0.06 | -16.67% | 131 | 1,810 | 119.04% |
| UVXY240719C00035000 | 2024-06-28 3:57PM EDT | 35.00 | 0.33 | 0.17 | 0.55 | -0.03 | -8.33% | 44 | 1,918 | 124.02% |
| UVXY240719C00036000 | 2024-06-28 1:04PM EDT | 36.00 | 0.26 | 0.27 | 0.53 | -0.05 | -16.13% | 95 | 414 | 133.79% |
| UVXY240719C00037000 | 2024-06-28 3:56PM EDT | 37.00 | 0.24 | 0.25 | 0.50 | -0.07 | -22.58% | 10 | 493 | 137.31% |
| UVXY240719C00038000 | 2024-06-28 12:40PM EDT | 38.00 | 0.25 | 0.22 | 0.48 | -0.04 | -13.79% | 3 | 1,174 | 140.63% |
| UVXY240719C00039000 | 2024-06-28 11:37AM EDT | 39.00 | 0.20 | 0.20 | 0.45 | -0.07 | -25.93% | 15 | 1,605 | 143.36% |
| UVXY240719C00040000 | 2024-06-28 12:54PM EDT | 40.00 | 0.19 | 0.18 | 0.45 | -0.03 | -13.64% | 10 | 755 | 147.46% |
| UVXY240719C00041000 | 2024-06-26 1:20PM EDT | 41.00 | 0.25 | 0.17 | 0.24 | 0.00 | - | 2 | 600 | 139.06% |
| UVXY240719C00042000 | 2024-06-21 9:48AM EDT | 42.00 | 0.75 | 0.00 | 1.46 | 0.00 | - | 3 | 41 | 193.55% |
| UVXY240719C00043000 | 2024-06-20 10:26AM EDT | 43.00 | 0.47 | 0.00 | 0.36 | 0.00 | - | 1 | 32 | 144.14% |
| UVXY240719C00044000 | 2024-06-20 2:05PM EDT | 44.00 | 0.52 | 0.08 | 0.36 | 0.00 | - | 4 | 16 | 154.30% |
| UVXY240719C00045000 | 2024-06-27 11:34AM EDT | 45.00 | 0.14 | 0.10 | 0.17 | -0.04 | -22.22% | 20 | 528 | 144.92% |
| UVXY240719C00046000 | 2024-06-28 12:36PM EDT | 46.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 11 | 51 | 135.16% |
| UVXY240719C00047000 | 2024-06-28 12:17PM EDT | 47.00 | 0.13 | 0.00 | 0.36 | -1.12 | -89.60% | 1 | 2 | 160.16% |
| UVXY240719C00048000 | 2024-06-07 12:31PM EDT | 48.00 | 0.58 | 0.00 | 0.17 | 0.00 | - | 6 | 6 | 144.53% |
| UVXY240719C00050000 | 2024-06-28 9:52AM EDT | 50.00 | 0.11 | 0.00 | 0.34 | -0.03 | -21.43% | 12 | 372 | 169.14% |
| UVXY240719C00051000 | 2024-06-26 1:57PM EDT | 51.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 9 | 1,581 | 151.56% |
| UVXY240719C00052000 | 2024-06-12 9:38AM EDT | 52.00 | 0.33 | 0.05 | 0.12 | 0.00 | - | 10 | 5 | 157.81% |
| UVXY240719C00053000 | 2024-06-13 9:44AM EDT | 53.00 | 0.28 | 0.00 | 1.06 | 0.00 | - | 5 | 6 | 224.02% |
| UVXY240719C00054000 | 2024-06-25 1:29PM EDT | 54.00 | 0.13 | 0.05 | 0.14 | 0.00 | - | 3 | 53 | 166.41% |
| UVXY240719C00055000 | 2024-06-28 3:07PM EDT | 55.00 | 0.09 | 0.04 | 0.12 | -0.01 | -10.00% | 126 | 3,003 | 164.84% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240719P00015000 | 2024-06-27 2:37PM EDT | 15.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 64 | 878 | 111.72% |
| UVXY240719P00016000 | 2024-06-27 3:25PM EDT | 16.00 | 0.01 | 0.01 | 0.22 | -0.01 | -50.00% | 30 | 132 | 101.95% |
| UVXY240719P00017000 | 2024-06-27 1:01PM EDT | 17.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 5 | 242 | 87.50% |
| UVXY240719P00018000 | 2024-06-28 10:18AM EDT | 18.00 | 0.03 | 0.00 | 0.14 | -0.01 | -25.00% | 24 | 1,447 | 67.97% |
| UVXY240719P00019000 | 2024-06-28 3:28PM EDT | 19.00 | 0.08 | 0.00 | 0.18 | -0.01 | -11.11% | 38 | 369 | 59.77% |
| UVXY240719P00020000 | 2024-06-28 3:09PM EDT | 20.00 | 0.21 | 0.14 | 0.21 | +0.01 | +5.00% | 561 | 1,460 | 57.62% |
| UVXY240719P00021000 | 2024-06-28 3:52PM EDT | 21.00 | 0.43 | 0.20 | 0.43 | -0.06 | -12.24% | 219 | 1,085 | 55.08% |
| UVXY240719P00022000 | 2024-06-28 3:26PM EDT | 22.00 | 0.86 | 0.56 | 0.85 | -0.01 | -1.15% | 280 | 2,712 | 61.43% |
| UVXY240719P00023000 | 2024-06-28 3:49PM EDT | 23.00 | 1.45 | 1.22 | 1.44 | -0.09 | -5.84% | 315 | 1,685 | 71.29% |
| UVXY240719P00024000 | 2024-06-28 3:42PM EDT | 24.00 | 2.12 | 1.82 | 2.23 | -0.13 | -5.78% | 173 | 1,928 | 78.61% |
| UVXY240719P00025000 | 2024-06-28 3:59PM EDT | 25.00 | 2.80 | 2.60 | 2.91 | -0.22 | -7.28% | 56 | 1,548 | 83.59% |
| UVXY240719P00026000 | 2024-06-28 2:48PM EDT | 26.00 | 3.83 | 2.96 | 4.20 | -0.02 | -0.52% | 20 | 903 | 90.04% |
| UVXY240719P00027000 | 2024-06-28 3:26PM EDT | 27.00 | 4.65 | 3.95 | 4.70 | -0.15 | -3.13% | 33 | 898 | 90.04% |
| UVXY240719P00028000 | 2024-06-28 1:21PM EDT | 28.00 | 5.75 | 5.05 | 5.70 | +0.14 | +2.50% | 4 | 487 | 103.81% |
| UVXY240719P00029000 | 2024-06-26 3:22PM EDT | 29.00 | 6.38 | 6.05 | 6.40 | 0.00 | - | 1 | 86 | 105.96% |
| UVXY240719P00030000 | 2024-06-27 3:05PM EDT | 30.00 | 7.45 | 6.90 | 7.35 | 0.00 | - | 1 | 356 | 109.38% |
| UVXY240719P00031000 | 2024-06-27 11:57AM EDT | 31.00 | 8.21 | 7.70 | 8.50 | 0.00 | - | 2 | 97 | 116.31% |
| UVXY240719P00032000 | 2024-06-28 12:13PM EDT | 32.00 | 9.27 | 8.40 | 9.85 | +0.32 | +3.58% | 12 | 20 | 125.98% |
| UVXY240719P00033000 | 2024-06-28 12:09PM EDT | 33.00 | 10.16 | 8.60 | 10.15 | +0.76 | +8.09% | 10 | 20 | 135.25% |
| UVXY240719P00034000 | 2024-06-21 3:16PM EDT | 34.00 | 10.40 | 10.60 | 11.35 | 0.00 | - | 5 | 9 | 130.27% |
| UVXY240719P00035000 | 2024-06-25 12:07PM EDT | 35.00 | 11.40 | 11.60 | 13.85 | 0.00 | - | 6 | 29 | 184.47% |
| UVXY240719P00036000 | 2024-06-24 11:52AM EDT | 36.00 | 12.40 | 12.40 | 13.20 | 0.00 | - | 1 | 33 | 128.32% |
| UVXY240719P00037000 | 2024-06-25 3:53PM EDT | 37.00 | 13.68 | 11.50 | 16.35 | 0.00 | - | 2 | 12 | 145.31% |
| UVXY240719P00038000 | 2024-06-24 11:59AM EDT | 38.00 | 14.35 | 12.50 | 17.40 | 0.00 | - | 3 | 7 | 153.13% |
| UVXY240719P00039000 | 2024-06-24 12:50PM EDT | 39.00 | 15.30 | 13.50 | 18.25 | 0.00 | - | 2 | 5 | 152.15% |
| UVXY240719P00040000 | 2024-06-24 2:24PM EDT | 40.00 | 16.20 | 14.70 | 19.50 | 0.00 | - | 4 | 35 | 176.17% |
| UVXY240719P00042000 | 2024-05-31 3:41PM EDT | 42.00 | 17.25 | 16.50 | 21.35 | 0.00 | - | 21 | 21 | 172.07% |
| UVXY240719P00043000 | 2024-06-04 2:24PM EDT | 43.00 | 18.55 | 17.20 | 22.00 | 0.00 | - | 2 | 4 | 137.89% |
| UVXY240719P00044000 | 2024-06-21 2:42PM EDT | 44.00 | 19.95 | 18.20 | 23.00 | 0.00 | - | 1 | 21 | 141.80% |
| UVXY240719P00045000 | 2024-06-24 12:33PM EDT | 45.00 | 21.25 | 19.70 | 23.75 | 0.00 | - | 1 | 49 | 164.45% |
| UVXY240719P00046000 | 2024-06-18 12:15PM EDT | 46.00 | 22.07 | 20.40 | 24.70 | 0.00 | - | 10 | 4 | 139.06% |
| UVXY240719P00047000 | 2024-05-30 1:17PM EDT | 47.00 | 21.95 | 21.60 | 25.70 | 0.00 | - | 1 | 1 | 161.72% |
| UVXY240719P00048000 | 2024-06-11 2:17PM EDT | 48.00 | 24.30 | 22.20 | 27.00 | 0.00 | - | - | 4 | 157.03% |
| UVXY240719P00049000 | 2024-06-27 9:44AM EDT | 49.00 | 26.10 | 23.70 | 26.30 | +0.20 | +0.77% | 1 | 37 | 234.57% |
| UVXY240719P00050000 | 2024-06-21 3:48PM EDT | 50.00 | 25.91 | 24.70 | 28.65 | 0.00 | - | 2 | 7 | 176.56% |
| UVXY240719P00055000 | 2024-06-27 3:58PM EDT | 55.00 | 33.00 | 31.50 | 33.05 | +1.00 | +3.12% | 2 | 3 | 256.06% |
© 2024 Yahoo. Tutti i diritti riservati.