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
56.563,36 -739,79 (-1,29%)
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'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240726C00018500 | 2024-06-20 12:23PM EDT | 18.50 | 6.58 | 3.65 | 6.95 | 0.00 | - | 5 | 0 | 74.80% |
| UVXY240726C00020000 | 2024-06-28 10:59AM EDT | 20.00 | 3.30 | 2.52 | 4.55 | -0.20 | -5.71% | 1 | 7 | 99.12% |
| UVXY240726C00021000 | 2024-06-21 9:35AM EDT | 21.00 | 5.20 | 2.13 | 4.50 | 0.00 | - | 10 | 18 | 71.78% |
| UVXY240726C00021500 | 2024-06-20 3:44PM EDT | 21.50 | 4.36 | 1.47 | 4.50 | 0.00 | - | 1 | 6 | 71.78% |
| UVXY240726C00022000 | 2024-06-28 9:32AM EDT | 22.00 | 2.25 | 1.75 | 5.00 | -0.34 | -13.13% | 1 | 9 | 100.98% |
| UVXY240726C00022500 | 2024-06-26 2:26PM EDT | 22.50 | 2.30 | 1.42 | 2.72 | 0.00 | - | 20 | 36 | 58.79% |
| UVXY240726C00023000 | 2024-06-28 2:19PM EDT | 23.00 | 1.86 | 1.62 | 2.40 | -0.10 | -5.10% | 104 | 27 | 67.29% |
| UVXY240726C00023500 | 2024-06-28 3:59PM EDT | 23.50 | 1.99 | 1.61 | 2.18 | +0.25 | +14.37% | 9 | 590 | 72.27% |
| UVXY240726C00024000 | 2024-06-28 3:12PM EDT | 24.00 | 1.64 | 1.45 | 2.17 | +0.02 | +1.23% | 32 | 693 | 77.54% |
| UVXY240726C00024500 | 2024-06-28 10:45AM EDT | 24.50 | 1.40 | 1.13 | 1.94 | -0.15 | -9.68% | 2 | 217 | 74.66% |
| UVXY240726C00025000 | 2024-06-28 1:41PM EDT | 25.00 | 1.28 | 1.30 | 1.90 | -0.15 | -10.49% | 21 | 565 | 84.28% |
| UVXY240726C00025500 | 2024-06-28 11:14AM EDT | 25.50 | 1.24 | 1.19 | 1.74 | +0.04 | +3.33% | 23 | 155 | 85.64% |
| UVXY240726C00026000 | 2024-06-28 3:59PM EDT | 26.00 | 1.30 | 1.09 | 1.55 | +0.02 | +1.56% | 8 | 41 | 86.04% |
| UVXY240726C00026500 | 2024-06-28 3:10PM EDT | 26.50 | 1.10 | 1.00 | 1.85 | -0.59 | -34.91% | 2 | 83 | 96.09% |
| UVXY240726C00027000 | 2024-06-28 11:46AM EDT | 27.00 | 1.16 | 0.95 | 1.20 | 0.00 | - | 9 | 272 | 87.11% |
| UVXY240726C00027500 | 2024-06-20 3:44PM EDT | 27.50 | 0.98 | 0.83 | 1.59 | -1.15 | -53.99% | 2 | 38 | 97.95% |
| UVXY240726C00028000 | 2024-06-28 3:18PM EDT | 28.00 | 0.94 | 0.76 | 1.68 | -0.03 | -3.09% | 75 | 194 | 103.32% |
| UVXY240726C00028500 | 2024-06-28 12:18PM EDT | 28.50 | 1.01 | 0.79 | 1.63 | +0.03 | +3.06% | 36 | 306 | 107.62% |
| UVXY240726C00029000 | 2024-06-28 1:24PM EDT | 29.00 | 0.79 | 0.81 | 1.20 | -0.14 | -15.05% | 3 | 88 | 103.03% |
| UVXY240726C00029500 | 2024-06-21 9:41AM EDT | 29.50 | 1.99 | 0.67 | 1.15 | 0.00 | - | 9 | 163 | 102.88% |
| UVXY240726C00030000 | 2024-06-28 3:18PM EDT | 30.00 | 0.75 | 0.40 | 0.94 | -0.05 | -6.25% | 39 | 538 | 94.92% |
| UVXY240726C00030500 | 2024-06-25 9:32AM EDT | 30.50 | 1.16 | 0.00 | 1.25 | 0.00 | - | 1 | 8 | 96.29% |
| UVXY240726C00031000 | 2024-06-28 12:53PM EDT | 31.00 | 0.68 | 0.42 | 1.02 | -0.08 | -10.53% | 16 | 3 | 105.08% |
| UVXY240726C00032000 | 2024-06-28 3:31PM EDT | 32.00 | 0.63 | 0.00 | 1.01 | -0.08 | -11.27% | 7 | 35 | 99.71% |
| UVXY240726C00033000 | 2024-06-28 1:53PM EDT | 33.00 | 0.55 | 0.55 | 0.98 | -0.05 | -8.33% | 2 | 44 | 121.29% |
| UVXY240726C00034000 | 2024-06-28 12:56PM EDT | 34.00 | 0.52 | 0.50 | 0.73 | -0.11 | -17.46% | 28 | 144 | 118.95% |
| UVXY240726C00035000 | 2024-06-28 11:36AM EDT | 35.00 | 0.49 | 0.37 | 0.94 | -0.05 | -9.26% | 9 | 79 | 127.34% |
| UVXY240726C00036000 | 2024-06-28 12:56PM EDT | 36.00 | 0.46 | 0.34 | 0.69 | -0.08 | -14.81% | 15 | 84 | 124.02% |
| UVXY240726C00037000 | 2024-06-25 3:32PM EDT | 37.00 | 0.38 | 0.38 | 0.94 | -0.16 | -29.63% | 3 | 21 | 138.87% |
| UVXY240726C00038000 | 2024-06-27 10:44AM EDT | 38.00 | 0.47 | 0.35 | 1.32 | 0.00 | - | 2 | 7 | 154.59% |
| UVXY240726C00039000 | 2024-06-17 10:41AM EDT | 39.00 | 0.90 | 0.27 | 0.64 | 0.00 | - | 1 | 2 | 134.77% |
| UVXY240726C00040000 | 2024-06-28 12:29PM EDT | 40.00 | 0.35 | 0.17 | 0.72 | -0.04 | -10.26% | 1 | 134 | 138.67% |
| UVXY240726C00041000 | 2024-06-28 3:32PM EDT | 41.00 | 0.30 | 0.00 | 1.62 | -0.33 | -52.38% | 2 | 10 | 168.07% |
| UVXY240726C00043000 | 2024-06-17 3:50PM EDT | 43.00 | 0.75 | 0.00 | 0.68 | 0.00 | - | - | 1 | 142.38% |
| UVXY240726C00045000 | 2024-06-28 3:33PM EDT | 45.00 | 0.27 | 0.00 | 0.41 | -0.06 | -18.18% | 8 | 130 | 135.35% |
| UVXY240726C00050000 | 2024-06-28 3:18PM EDT | 50.00 | 0.19 | 0.18 | 0.20 | -0.05 | -20.83% | 65 | 703 | 149.61% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240726P00018500 | 2024-06-17 1:01PM EDT | 18.50 | 0.21 | 0.00 | 0.22 | 0.00 | - | 11 | 37 | 59.57% |
| UVXY240726P00020000 | 2024-06-28 2:19PM EDT | 20.00 | 0.34 | 0.07 | 0.39 | +0.01 | +3.03% | 6 | 74 | 54.30% |
| UVXY240726P00020500 | 2024-06-21 3:10PM EDT | 20.50 | 0.45 | 0.20 | 0.53 | -0.03 | -6.25% | 1 | 13 | 57.13% |
| UVXY240726P00021000 | 2024-06-27 10:12AM EDT | 21.00 | 0.76 | 0.18 | 0.79 | 0.00 | - | 9 | 96 | 57.23% |
| UVXY240726P00021500 | 2024-06-28 11:30AM EDT | 21.50 | 1.02 | 0.71 | 1.85 | -0.05 | -4.67% | 12 | 9 | 86.57% |
| UVXY240726P00022000 | 2024-06-28 3:24PM EDT | 22.00 | 1.18 | 0.00 | 1.23 | -0.15 | -11.28% | 21 | 16 | 75.78% |
| UVXY240726P00022500 | 2024-06-28 12:51PM EDT | 22.50 | 1.50 | 1.01 | 1.75 | +0.20 | +15.38% | 15 | 13 | 73.05% |
| UVXY240726P00023000 | 2024-06-28 1:20PM EDT | 23.00 | 1.90 | 1.59 | 1.83 | -0.11 | -5.47% | 153 | 88 | 76.66% |
| UVXY240726P00023500 | 2024-06-28 12:42PM EDT | 23.50 | 2.17 | 1.89 | 2.42 | +0.17 | +8.50% | 24 | 62 | 83.89% |
| UVXY240726P00024000 | 2024-06-28 1:39PM EDT | 24.00 | 2.57 | 1.90 | 2.55 | +0.07 | +2.80% | 4 | 27 | 75.78% |
| UVXY240726P00024500 | 2024-06-27 2:51PM EDT | 24.50 | 3.00 | 2.45 | 2.91 | 0.00 | - | 10 | 36 | 81.84% |
| UVXY240726P00025000 | 2024-06-28 3:24PM EDT | 25.00 | 3.32 | 2.69 | 5.00 | -0.07 | -2.06% | 1 | 494 | 114.65% |
| UVXY240726P00025500 | 2024-06-27 10:25AM EDT | 25.50 | 3.73 | 2.87 | 4.15 | +0.03 | +0.81% | 1 | 23 | 89.01% |
| UVXY240726P00026000 | 2024-06-28 1:31PM EDT | 26.00 | 4.20 | 2.94 | 5.05 | 0.00 | - | 1 | 252 | 94.63% |
| UVXY240726P00027000 | 2024-06-25 2:31PM EDT | 27.00 | 4.65 | 3.15 | 5.90 | 0.00 | - | 3 | 113 | 86.67% |
| UVXY240726P00027500 | 2024-06-28 1:27PM EDT | 27.50 | 5.60 | 4.20 | 5.55 | +0.20 | +3.70% | 2 | 135 | 85.16% |
| UVXY240726P00028000 | 2024-06-28 1:40PM EDT | 28.00 | 5.96 | 5.40 | 6.50 | +0.12 | +2.05% | 10 | 150 | 114.70% |
| UVXY240726P00028500 | 2024-06-28 1:28PM EDT | 28.50 | 6.45 | 5.05 | 7.00 | +0.05 | +0.78% | 1 | 136 | 101.27% |
| UVXY240726P00029000 | 2024-06-12 12:17PM EDT | 29.00 | 7.48 | 5.95 | 7.05 | 0.00 | - | 9 | 148 | 104.69% |
| UVXY240726P00030000 | 2024-06-25 2:23PM EDT | 30.00 | 7.29 | 6.20 | 8.80 | 0.00 | - | 10 | 18 | 113.09% |
| UVXY240726P00030500 | 2024-06-26 2:27PM EDT | 30.50 | 7.99 | 7.65 | 9.75 | 0.00 | - | 12 | 13 | 148.05% |
| UVXY240726P00031000 | 2024-06-14 3:51PM EDT | 31.00 | 8.07 | 7.00 | 10.35 | 0.00 | - | - | 1 | 129.20% |
| UVXY240726P00032000 | 2024-06-17 9:35AM EDT | 32.00 | 8.80 | 7.85 | 10.50 | 0.00 | - | - | 2 | 111.91% |
| UVXY240726P00034000 | 2024-06-17 9:30AM EDT | 34.00 | 10.93 | 9.70 | 12.00 | 0.00 | - | 1 | 2 | 104.20% |
| UVXY240726P00041000 | 2024-06-11 3:34PM EDT | 41.00 | 17.49 | 16.00 | 19.20 | 0.00 | - | - | 1 | 112.11% |
© 2024 Yahoo. Tutti i diritti riservati.