Italia markets open in 4 hours 13 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.331,89 +257,91 (+0,68%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
58.450,56 +1.242,96 (+2,17%) CMC Crypto 200
1.351,81 +51,71 (+3,98%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240920C00001000 | 2024-04-09 9:56AM EDT | 1.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UVXY240920C00002000 | 2024-03-15 10:38AM EDT | 2.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| UVXY240920C00003000 | 2024-04-10 2:57PM EDT | 3.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 120 | 756 | 0.00% |
| UVXY240920C00004000 | 2024-04-04 3:47PM EDT | 4.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| UVXY240920C00005000 | 2024-04-10 10:11AM EDT | 5.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 0.00% |
| UVXY240920C00006000 | 2024-04-10 12:43PM EDT | 6.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,885 | 0.00% |
| UVXY240920C00007000 | 2024-04-10 1:24PM EDT | 7.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 1,041 | 0.00% |
| UVXY240920C00008000 | 2024-04-10 3:23PM EDT | 8.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 9 | 787 | 0.00% |
| UVXY240920C00009000 | 2024-04-10 3:23PM EDT | 9.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 191 | 0.00% |
| UVXY240920C00010000 | 2024-05-06 12:37PM EDT | 10.00 | 19.56 | 16.05 | 21.00 | 0.00 | - | 10 | 10 | 110.74% |
| UVXY240920C00011000 | 2024-04-10 11:43AM EDT | 11.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 10 | 288 | 0.00% |
| UVXY240920C00012000 | 2024-04-10 3:50PM EDT | 12.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 553 | 0.00% |
| UVXY240920C00013000 | 2024-04-04 3:25PM EDT | 13.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 359 | 0.00% |
| UVXY240920C00014000 | 2024-04-10 3:46PM EDT | 14.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 475 | 0.00% |
| UVXY240920C00015000 | 2024-05-09 12:50PM EDT | 15.00 | 13.76 | 11.00 | 13.65 | +0.25 | +1.85% | 304 | 177 | 78.52% |
| UVXY240920C00016000 | 2024-04-03 1:47PM EDT | 16.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
| UVXY240920C00017000 | 2024-03-22 12:59PM EDT | 17.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 0.00% |
| UVXY240920C00018000 | 2024-04-10 1:44PM EDT | 18.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 38 | 766 | 0.00% |
| UVXY240920C00019000 | 2024-04-10 1:47PM EDT | 19.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 4,621 | 0.00% |
| UVXY240920C00020000 | 2024-05-03 1:39PM EDT | 20.00 | 11.43 | 7.50 | 12.10 | 0.00 | - | 3 | 144 | 79.37% |
| UVXY240920C00021000 | 2024-03-22 9:45AM EDT | 21.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 93 | 1,971 | 0.00% |
| UVXY240920C00022000 | 2024-04-08 1:35PM EDT | 22.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| UVXY240920C00023000 | 2024-04-02 3:30PM EDT | 23.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| UVXY240920C00024000 | 2024-02-16 2:42PM EDT | 24.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 1,820 | 1,723 | 31.89% |
| UVXY240920C00025000 | 2024-05-08 10:03AM EDT | 25.00 | 8.00 | 5.50 | 9.50 | 0.00 | - | 1 | 127 | 90.33% |
| UVXY240920C00026000 | 2024-04-29 10:18AM EDT | 26.00 | 9.97 | 5.00 | 9.00 | 0.00 | - | 5 | 16 | 89.80% |
| UVXY240920C00027000 | 2024-05-03 9:58AM EDT | 27.00 | 8.66 | 5.00 | 9.50 | 0.00 | - | 1 | 1 | 100.59% |
| UVXY240920C00028000 | 2024-05-07 10:32AM EDT | 28.00 | 7.57 | 4.50 | 9.40 | 0.00 | - | 15 | 22 | 102.08% |
| UVXY240920C00029000 | 2024-05-03 9:51AM EDT | 29.00 | 7.92 | 4.50 | 9.00 | 0.00 | - | 5 | 10 | 104.69% |
| UVXY240920C00030000 | 2024-05-09 3:10PM EDT | 30.00 | 6.31 | 4.05 | 8.50 | -1.07 | -14.50% | 54 | 323 | 102.83% |
| UVXY240920C00031000 | 2024-05-07 1:07PM EDT | 31.00 | 6.45 | 4.00 | 8.40 | 0.00 | - | 1 | 3 | 106.64% |
| UVXY240920C00032000 | 2024-05-06 3:57PM EDT | 32.00 | 6.40 | 4.00 | 8.80 | 0.00 | - | 1 | 4 | 114.21% |
| UVXY240920C00033000 | 2024-05-07 9:48AM EDT | 33.00 | 6.39 | 4.00 | 8.45 | 0.00 | - | 1 | 6 | 115.92% |
| UVXY240920C00034000 | 2024-05-09 10:35AM EDT | 34.00 | 5.40 | 4.00 | 8.20 | -3.35 | -38.29% | 2 | 27 | 118.16% |
| UVXY240920C00035000 | 2024-05-09 1:39PM EDT | 35.00 | 5.84 | 4.45 | 6.20 | +0.34 | +6.18% | 4 | 306 | 110.64% |
| UVXY240920C00036000 | 2024-05-06 1:46PM EDT | 36.00 | 6.00 | 3.00 | 7.70 | 0.00 | - | 1 | 152 | 114.65% |
| UVXY240920C00037000 | 2024-05-08 12:49PM EDT | 37.00 | 4.75 | 3.05 | 7.50 | 0.00 | - | 25 | 87 | 117.04% |
| UVXY240920C00038000 | 2024-05-08 1:36PM EDT | 38.00 | 5.40 | 3.00 | 7.00 | 0.00 | - | 6 | 75 | 116.31% |
| UVXY240920C00039000 | 2024-05-07 3:32PM EDT | 39.00 | 5.10 | 2.50 | 6.50 | 0.00 | - | 11 | 199 | 112.09% |
| UVXY240920C00040000 | 2024-05-09 12:20PM EDT | 40.00 | 5.00 | 4.15 | 5.20 | -0.59 | -10.55% | 1 | 979 | 117.68% |
| UVXY240920C00041000 | 2024-05-06 3:41PM EDT | 41.00 | 5.20 | 2.50 | 6.90 | 0.00 | - | 25 | 32 | 120.92% |
| UVXY240920C00042000 | 2024-05-07 9:31AM EDT | 42.00 | 4.92 | 3.40 | 7.30 | 0.00 | - | 707 | 2,157 | 133.28% |
| UVXY240920C00043000 | 2024-05-09 9:50AM EDT | 43.00 | 4.40 | 2.50 | 6.80 | -0.45 | -9.28% | 8 | 32 | 125.61% |
| UVXY240920C00044000 | 2024-05-07 1:35PM EDT | 44.00 | 4.79 | 3.00 | 6.95 | 0.00 | - | 1 | 3 | 132.98% |
| UVXY240920C00045000 | 2024-05-09 3:10PM EDT | 45.00 | 4.33 | 3.10 | 4.80 | -0.27 | -5.87% | 9 | 852 | 120.09% |
| UVXY240920C00047000 | 2024-04-26 10:38AM EDT | 47.00 | 6.00 | 2.30 | 6.50 | 0.00 | - | 1 | 2 | 131.57% |
| UVXY240920C00048000 | 2024-04-26 3:21PM EDT | 48.00 | 6.80 | 2.15 | 6.00 | 0.00 | - | 1 | 1 | 128.86% |
| UVXY240920C00050000 | 2024-05-09 4:08PM EDT | 50.00 | 4.13 | 2.40 | 6.30 | -0.07 | -1.67% | 130 | 1,202 | 137.26% |
| UVXY240920C00051000 | 2024-05-06 2:35PM EDT | 51.00 | 4.23 | 2.00 | 6.20 | 0.00 | - | 2 | 3 | 135.45% |
| UVXY240920C00054000 | 2024-05-01 3:55PM EDT | 54.00 | 5.55 | 1.50 | 5.00 | 0.00 | - | 1 | 5 | 127.73% |
| UVXY240920C00055000 | 2024-05-09 3:18PM EDT | 55.00 | 3.41 | 1.50 | 5.70 | -0.05 | -1.45% | 12 | 8 | 135.11% |
| UVXY240920C00060000 | 2024-05-09 3:16PM EDT | 60.00 | 3.18 | 1.00 | 5.00 | -0.92 | -22.44% | 1 | 32 | 133.52% |
| UVXY240920C00065000 | 2024-05-09 3:32PM EDT | 65.00 | 3.30 | 0.50 | 3.40 | -0.10 | -2.94% | 3 | 29 | 121.68% |
| UVXY240920C00070000 | 2024-05-09 3:16PM EDT | 70.00 | 2.76 | 0.50 | 5.45 | -0.12 | -4.17% | 18 | 198 | 146.80% |
| UVXY240920C00075000 | 2024-05-07 11:39AM EDT | 75.00 | 3.04 | 0.50 | 5.00 | 0.00 | - | 714 | 2,208 | 148.73% |
| UVXY240920C00080000 | 2024-05-09 12:52PM EDT | 80.00 | 2.52 | 2.21 | 3.00 | -0.07 | -2.70% | 12 | 1,156 | 151.42% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240920P00001000 | 2024-04-04 10:56AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 268 | 50.00% |
| UVXY240920P00002000 | 2024-04-10 10:39AM EDT | 2.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| UVXY240920P00003000 | 2024-04-10 10:44AM EDT | 3.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 31 | 2,579 | 50.00% |
| UVXY240920P00004000 | 2024-04-10 1:08PM EDT | 4.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 25 | 55 | 50.00% |
| UVXY240920P00005000 | 2024-04-10 12:08PM EDT | 5.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,457 | 50.00% |
| UVXY240920P00006000 | 2024-04-10 1:02PM EDT | 6.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 19 | 467 | 50.00% |
| UVXY240920P00007000 | 2024-04-10 2:15PM EDT | 7.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 17 | 321 | 50.00% |
| UVXY240920P00008000 | 2024-04-04 3:32PM EDT | 8.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 6 | 487 | 50.00% |
| UVXY240920P00009000 | 2024-03-28 10:00AM EDT | 9.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 12 | 360 | 50.00% |
| UVXY240920P00010000 | 2024-05-08 2:06PM EDT | 10.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 1 | 118 | 100.00% |
| UVXY240920P00011000 | 2024-04-04 3:09PM EDT | 11.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 25.00% |
| UVXY240920P00012000 | 2024-04-10 1:36PM EDT | 12.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1,394 | 25.00% |
| UVXY240920P00013000 | 2024-04-08 3:40PM EDT | 13.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| UVXY240920P00014000 | 2024-04-03 10:00AM EDT | 14.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| UVXY240920P00015000 | 2024-05-09 10:33AM EDT | 15.00 | 0.64 | 0.40 | 0.84 | +0.14 | +28.00% | 20 | 64 | 88.09% |
| UVXY240920P00016000 | 2024-03-04 10:30AM EDT | 16.00 | 10.38 | 9.00 | 12.55 | 0.00 | - | 2 | 4 | 379.64% |
| UVXY240920P00017000 | 2024-03-01 3:42PM EDT | 17.00 | 11.08 | 9.50 | 13.70 | 0.00 | - | 2 | 5 | 379.79% |
| UVXY240920P00018000 | 2024-03-28 9:30AM EDT | 18.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| UVXY240920P00020000 | 2024-05-09 2:43PM EDT | 20.00 | 2.48 | 1.99 | 3.00 | +0.19 | +8.30% | 24 | 126 | 100.10% |
| UVXY240920P00021000 | 2023-12-12 1:04PM EDT | 21.00 | 13.39 | 12.00 | 16.80 | 0.00 | - | 2 | 1 | 362.30% |
| UVXY240920P00022000 | 2024-03-13 2:02PM EDT | 22.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 80 | 87 | 12.50% |
| UVXY240920P00023000 | 2023-12-21 3:29PM EDT | 23.00 | 14.91 | 13.55 | 18.50 | 0.00 | - | - | 1 | 360.84% |
| UVXY240920P00025000 | 2024-05-09 12:43PM EDT | 25.00 | 4.99 | 4.75 | 7.70 | -0.38 | -7.08% | 1 | 402 | 123.19% |
| UVXY240920P00026000 | 2024-05-03 12:13PM EDT | 26.00 | 5.42 | 3.55 | 8.20 | 0.00 | - | 1 | 12 | 107.79% |
| UVXY240920P00027000 | 2024-04-24 9:41AM EDT | 27.00 | 5.74 | 5.00 | 9.00 | 0.00 | - | 10 | 77 | 116.28% |
| UVXY240920P00028000 | 2024-05-03 9:54AM EDT | 28.00 | 6.75 | 5.00 | 9.50 | 0.00 | - | 5 | 108 | 110.45% |
| UVXY240920P00029000 | 2024-05-07 3:50PM EDT | 29.00 | 7.80 | 5.50 | 8.70 | 0.00 | - | 77 | 183 | 98.49% |
| UVXY240920P00030000 | 2024-05-09 3:07PM EDT | 30.00 | 8.37 | 6.50 | 8.95 | +0.93 | +12.50% | 102 | 101 | 98.19% |
| UVXY240920P00031000 | 2024-05-01 2:54PM EDT | 31.00 | 8.32 | 7.00 | 11.50 | 0.00 | - | - | 21 | 110.99% |
| UVXY240920P00032000 | 2024-05-09 3:06PM EDT | 32.00 | 10.30 | 8.00 | 12.55 | +0.30 | +3.00% | 2 | 72 | 115.94% |
| UVXY240920P00033000 | 2024-05-09 9:47AM EDT | 33.00 | 10.80 | 9.00 | 13.65 | -0.45 | -4.00% | 19 | 125 | 121.00% |
| UVXY240920P00034000 | 2024-04-30 10:21AM EDT | 34.00 | 10.85 | 10.00 | 14.50 | 0.00 | - | 1 | 12 | 123.93% |
| UVXY240920P00035000 | 2024-05-08 1:23PM EDT | 35.00 | 13.35 | 10.50 | 14.80 | 0.00 | - | 1 | 375 | 118.95% |
| UVXY240920P00036000 | 2024-04-29 12:00PM EDT | 36.00 | 12.60 | 11.50 | 15.80 | 0.00 | - | 1 | 6 | 122.58% |
| UVXY240920P00037000 | 2024-05-02 11:31AM EDT | 37.00 | 12.95 | 12.00 | 16.95 | 0.00 | - | 1 | 5 | 123.49% |
| UVXY240920P00038000 | 2024-04-30 11:33AM EDT | 38.00 | 14.35 | 13.00 | 17.60 | 0.00 | - | 1 | 6 | 124.24% |
| UVXY240920P00039000 | 2024-05-09 2:35PM EDT | 39.00 | 15.93 | 14.00 | 18.30 | +0.13 | +0.82% | 5 | 11 | 125.20% |
| UVXY240920P00040000 | 2024-05-07 10:56AM EDT | 40.00 | 17.00 | 15.00 | 19.50 | 0.00 | - | 1 | 101 | 129.69% |
| UVXY240920P00041000 | 2024-05-08 12:06PM EDT | 41.00 | 17.56 | 16.00 | 20.30 | 0.00 | - | 1 | 8 | 131.10% |
| UVXY240920P00042000 | 2024-04-19 12:59PM EDT | 42.00 | 14.50 | 16.50 | 20.25 | 0.00 | - | 2 | 2 | 122.46% |
| UVXY240920P00043000 | 2024-04-15 1:32PM EDT | 43.00 | 15.50 | 18.00 | 22.45 | 0.00 | - | - | 1 | 137.67% |
| UVXY240920P00044000 | 2024-05-09 3:07PM EDT | 44.00 | 20.30 | 18.35 | 22.60 | +3.80 | +23.03% | 33 | 3 | 129.15% |
| UVXY240920P00045000 | 2024-05-09 3:01PM EDT | 45.00 | 21.11 | 19.00 | 22.75 | +0.98 | +4.87% | 19 | 9 | 122.61% |
| UVXY240920P00047000 | 2024-05-09 3:06PM EDT | 47.00 | 23.21 | 21.00 | 25.45 | +0.05 | +0.22% | 2 | 0 | 132.57% |
| UVXY240920P00050000 | 2024-04-29 3:30PM EDT | 50.00 | 24.07 | 24.00 | 28.10 | 0.00 | - | 1 | 6 | 136.38% |
| UVXY240920P00060000 | 2024-04-24 3:56PM EDT | 60.00 | 32.78 | 33.00 | 37.70 | 0.00 | - | - | 1 | 143.26% |
| UVXY240920P00070000 | 2024-05-07 9:48AM EDT | 70.00 | 44.20 | 42.20 | 47.00 | 0.00 | - | 1 | 19 | 144.48% |
| UVXY240920P00075000 | 2024-05-07 1:07PM EDT | 75.00 | 48.79 | 47.15 | 52.00 | 0.00 | - | 12 | 37 | 149.93% |
| UVXY240920P00080000 | 2024-04-30 10:22AM EDT | 80.00 | 52.46 | 51.50 | 56.20 | 0.00 | - | 4 | 36 | 141.65% |
© 2024 Yahoo. Tutti i diritti riservati.