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
56.589,00 -799,84 (-1,39%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240802C00019000 | 2024-06-27 9:34AM EDT | 19.00 | 4.42 | 2.62 | 6.00 | 0.00 | - | 1 | 4 | 124.41% |
| UVXY240802C00020000 | 2024-06-27 3:45PM EDT | 20.00 | 3.65 | 2.74 | 5.35 | 0.00 | - | 1 | 46 | 64.45% |
| UVXY240802C00020500 | 2024-06-25 2:30PM EDT | 20.50 | 3.95 | 2.32 | 6.00 | 0.00 | - | 1 | 76 | 86.13% |
| UVXY240802C00021000 | 2024-06-27 10:22AM EDT | 21.00 | 3.10 | 2.17 | 4.45 | 0.00 | - | 1 | 12 | 63.97% |
| UVXY240802C00021500 | 2024-06-20 1:02PM EDT | 21.50 | 4.60 | 1.60 | 4.85 | 0.00 | - | - | 1 | 73.73% |
| UVXY240802C00022500 | 2024-06-18 3:33PM EDT | 22.50 | 3.48 | 1.78 | 2.92 | 0.00 | - | - | 2 | 62.79% |
| UVXY240802C00023000 | 2024-06-28 3:48PM EDT | 23.00 | 2.14 | 1.50 | 2.97 | -0.22 | -9.32% | 55 | 48 | 68.07% |
| UVXY240802C00023500 | 2024-06-28 1:29PM EDT | 23.50 | 1.99 | 1.76 | 2.96 | -0.05 | -2.45% | 38 | 133 | 80.76% |
| UVXY240802C00024000 | 2024-06-28 1:52PM EDT | 24.00 | 1.93 | 1.51 | 2.71 | -0.10 | -4.93% | 17 | 38 | 79.64% |
| UVXY240802C00024500 | 2024-06-26 10:59AM EDT | 24.50 | 2.15 | 1.57 | 2.56 | 0.00 | - | 1 | 290 | 85.06% |
| UVXY240802C00025000 | 2024-06-28 3:59PM EDT | 25.00 | 1.75 | 1.48 | 2.60 | -0.03 | -1.69% | 25 | 284 | 90.63% |
| UVXY240802C00025500 | 2024-06-28 12:10PM EDT | 25.50 | 1.60 | 1.51 | 2.06 | -1.39 | -46.49% | 16 | 22 | 87.79% |
| UVXY240802C00026000 | 2024-06-28 12:18PM EDT | 26.00 | 1.45 | 1.15 | 1.97 | -0.05 | -3.33% | 7 | 71 | 85.55% |
| UVXY240802C00026500 | 2024-06-27 3:48PM EDT | 26.50 | 1.40 | 1.17 | 1.74 | 0.00 | - | 1 | 3 | 87.01% |
| UVXY240802C00027000 | 2024-06-28 10:36AM EDT | 27.00 | 1.30 | 1.08 | 2.04 | -0.04 | -2.99% | 1 | 96 | 95.80% |
| UVXY240802C00027500 | 2024-06-14 10:42AM EDT | 27.50 | 2.60 | 0.65 | 1.75 | 0.00 | - | - | 1 | 87.21% |
| UVXY240802C00028000 | 2024-06-28 4:09PM EDT | 28.00 | 1.24 | 0.95 | 1.35 | +0.04 | +3.33% | 2 | 263 | 89.75% |
| UVXY240802C00028500 | 2024-06-21 3:58PM EDT | 28.50 | 1.66 | 0.85 | 2.10 | 0.00 | - | 8 | 30 | 106.35% |
| UVXY240802C00029000 | 2024-06-27 3:53PM EDT | 29.00 | 1.11 | 0.69 | 1.37 | 0.00 | - | 2 | 9 | 93.16% |
| UVXY240802C00029500 | 2024-06-24 9:30AM EDT | 29.50 | 1.72 | 0.58 | 1.36 | 0.00 | - | 1 | 10 | 94.53% |
| UVXY240802C00030000 | 2024-06-28 3:59PM EDT | 30.00 | 1.02 | 0.70 | 1.31 | +0.02 | +2.00% | 288 | 81 | 99.71% |
| UVXY240802C00031000 | 2024-06-26 1:00PM EDT | 31.00 | 1.06 | 0.46 | 1.27 | 0.00 | - | 20 | 21 | 100.59% |
| UVXY240802C00032000 | 2024-06-26 2:20PM EDT | 32.00 | 0.73 | 0.24 | 1.16 | 0.00 | - | 5 | 26 | 99.32% |
| UVXY240802C00033000 | 2024-06-24 12:04PM EDT | 33.00 | 1.20 | 0.14 | 1.94 | 0.00 | - | 1 | 27 | 121.24% |
| UVXY240802C00034000 | 2024-06-26 12:51PM EDT | 34.00 | 0.97 | 0.33 | 1.42 | 0.00 | - | 10 | 15 | 119.53% |
| UVXY240802C00035000 | 2024-06-28 11:18AM EDT | 35.00 | 0.61 | 0.29 | 1.10 | -0.12 | -16.44% | 1 | 69 | 116.02% |
| UVXY240802C00036000 | 2024-06-21 12:30PM EDT | 36.00 | 1.11 | 0.30 | 2.08 | 0.00 | - | 10 | 12 | 145.12% |
| UVXY240802C00037000 | 2024-06-25 1:57PM EDT | 37.00 | 0.81 | 0.00 | 0.69 | 0.00 | - | 1 | 23 | 104.20% |
| UVXY240802C00038000 | 2024-06-26 2:53PM EDT | 38.00 | 0.64 | 0.00 | 2.32 | 0.00 | - | 8 | 25 | 154.10% |
| UVXY240802C00039000 | 2024-06-25 2:15PM EDT | 39.00 | 0.70 | 0.01 | 1.20 | 0.00 | - | 6 | 5 | 130.08% |
| UVXY240802C00040000 | 2024-06-28 11:04AM EDT | 40.00 | 0.50 | 0.25 | 0.80 | 0.00 | - | 7 | 110 | 129.39% |
| UVXY240802C00041000 | 2024-06-21 2:51PM EDT | 41.00 | 0.83 | 0.01 | 5.00 | 0.00 | - | 5 | 5 | 224.17% |
| UVXY240802C00042000 | 2024-06-26 10:05AM EDT | 42.00 | 0.92 | 0.00 | 1.72 | 0.00 | - | 1 | 1 | 157.23% |
| UVXY240802C00043000 | 2024-06-25 4:07PM EDT | 43.00 | 0.57 | 0.00 | 1.43 | 0.00 | - | 12 | 14 | 153.03% |
| UVXY240802C00044000 | 2024-06-25 2:59PM EDT | 44.00 | 0.52 | 0.00 | 1.60 | 0.00 | - | 2 | 6 | 161.72% |
| UVXY240802C00045000 | 2024-06-27 11:39AM EDT | 45.00 | 0.40 | 0.00 | 0.41 | 0.00 | - | 2 | 589 | 121.09% |
| UVXY240802C00050000 | 2024-06-28 3:59PM EDT | 50.00 | 0.25 | 0.19 | 0.35 | +0.01 | +4.17% | 32 | 426 | 142.77% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240802P00020000 | 2024-06-28 3:23PM EDT | 20.00 | 0.86 | 0.21 | 0.84 | +0.21 | +32.31% | 1 | 119 | 65.53% |
| UVXY240802P00021000 | 2024-06-28 1:54PM EDT | 21.00 | 0.97 | 0.01 | 1.08 | -0.03 | -3.00% | 30 | 713 | 54.00% |
| UVXY240802P00022000 | 2024-06-26 10:53AM EDT | 22.00 | 1.30 | 0.77 | 2.22 | 0.00 | - | 1 | 4 | 77.69% |
| UVXY240802P00022500 | 2024-06-14 11:14AM EDT | 22.50 | 1.86 | 1.20 | 2.09 | 0.00 | - | - | 10 | 74.90% |
| UVXY240802P00023000 | 2024-06-28 3:02PM EDT | 23.00 | 2.10 | 1.68 | 2.24 | -0.06 | -2.78% | 2 | 3 | 77.39% |
| UVXY240802P00023500 | 2024-06-20 12:02PM EDT | 23.50 | 2.25 | 1.98 | 2.71 | 0.00 | - | 1 | 5 | 81.64% |
| UVXY240802P00024000 | 2024-06-27 11:43AM EDT | 24.00 | 2.56 | 2.60 | 3.20 | 0.00 | - | 1 | 6 | 91.02% |
| UVXY240802P00024500 | 2024-06-27 2:14PM EDT | 24.50 | 3.30 | 2.66 | 5.50 | 0.00 | - | 4 | 80 | 121.39% |
| UVXY240802P00025000 | 2024-06-25 3:20PM EDT | 25.00 | 3.50 | 2.86 | 4.65 | 0.00 | - | 22 | 35 | 99.41% |
| UVXY240802P00025500 | 2024-06-20 12:22PM EDT | 25.50 | 3.60 | 2.97 | 4.20 | 0.00 | - | 1 | 4 | 82.23% |
| UVXY240802P00026000 | 2024-06-26 1:10PM EDT | 26.00 | 4.41 | 2.75 | 4.55 | 0.00 | - | 37 | 49 | 72.27% |
| UVXY240802P00026500 | 2024-06-18 10:27AM EDT | 26.50 | 4.88 | 3.65 | 5.95 | 0.00 | - | - | 70 | 100.78% |
| UVXY240802P00027000 | 2024-06-26 1:06PM EDT | 27.00 | 5.16 | 4.10 | 5.50 | 0.00 | - | 17 | 75 | 87.79% |
| UVXY240802P00027500 | 2024-06-18 2:17PM EDT | 27.50 | 5.48 | 4.80 | 6.70 | 0.00 | - | - | 70 | 108.89% |
| UVXY240802P00028000 | 2024-06-24 9:30AM EDT | 28.00 | 5.45 | 5.35 | 6.25 | 0.00 | - | 3 | 295 | 96.97% |
| UVXY240802P00028500 | 2024-06-18 2:17PM EDT | 28.50 | 6.33 | 4.70 | 7.50 | 0.00 | - | - | 20 | 93.55% |
| UVXY240802P00029000 | 2024-06-21 9:43AM EDT | 29.00 | 5.86 | 4.50 | 9.35 | 0.00 | - | 40 | 293 | 110.21% |
© 2024 Yahoo. Tutti i diritti riservati.