Italia markets closed
FTSE MIB
34.660,38 -173,92 (-0,50%) Dow Jones
38.942,49 +56,32 (+0,14%) Nasdaq
17.193,92 +20,80 (+0,12%) Nikkei 225
38.683,93 -19,58 (-0,05%) Petrolio
75,51 -0,04 (-0,05%) Bitcoin EUR
65.816,13 +52,65 (+0,08%)
ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:27PM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY241220C00015000 | 2024-06-05 10:37AM EDT | 15.00 | 11.50 | 10.00 | 12.50 | 0.00 | - | 1 | 39 | 100.88% |
| UVXY241220C00020000 | 2024-06-06 10:13AM EDT | 20.00 | 9.00 | 6.60 | 10.15 | 0.00 | - | 2 | 20 | 96.70% |
| UVXY241220C00023000 | 2024-05-31 11:41AM EDT | 23.00 | 9.67 | 6.05 | 9.25 | 0.00 | - | 8 | 8 | 105.20% |
| UVXY241220C00024000 | 2024-05-31 11:41AM EDT | 24.00 | 9.45 | 5.50 | 9.00 | 0.00 | - | 8 | 8 | 104.61% |
| UVXY241220C00025000 | 2024-06-05 10:25AM EDT | 25.00 | 8.10 | 5.25 | 8.50 | 0.00 | - | 10 | 269 | 104.13% |
| UVXY241220C00026000 | 2024-06-04 10:58AM EDT | 26.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UVXY241220C00027000 | 2024-05-31 12:33PM EDT | 27.00 | 8.83 | 4.85 | 8.05 | 0.00 | - | 2 | 18 | 107.13% |
| UVXY241220C00028000 | 2024-06-05 1:46PM EDT | 28.00 | 7.00 | 4.70 | 7.85 | 0.00 | - | 20 | 273 | 108.74% |
| UVXY241220C00029000 | 2024-06-05 3:55PM EDT | 29.00 | 6.60 | 4.50 | 7.65 | 0.00 | - | 1 | 4 | 109.77% |
| UVXY241220C00030000 | 2024-05-30 3:47PM EDT | 30.00 | 8.00 | 4.35 | 7.50 | 0.00 | - | 16 | 32 | 111.30% |
| UVXY241220C00031000 | 2024-05-31 12:26PM EDT | 31.00 | 8.15 | 4.20 | 7.35 | 0.00 | - | 4 | 12 | 112.62% |
| UVXY241220C00032000 | 2024-05-06 12:51PM EDT | 32.00 | 9.65 | 4.00 | 8.95 | 0.00 | - | 1 | 5 | 125.88% |
| UVXY241220C00033000 | 2024-05-28 2:25PM EDT | 33.00 | 6.95 | 3.95 | 7.05 | 0.00 | - | 1 | 1 | 115.09% |
| UVXY241220C00034000 | 2024-05-30 3:00PM EDT | 34.00 | 7.10 | 3.80 | 6.95 | 0.00 | - | 2 | 13 | 116.28% |
| UVXY241220C00035000 | 2024-06-06 12:35PM EDT | 35.00 | 5.76 | 3.70 | 6.95 | 0.00 | - | 1 | 23 | 118.38% |
| UVXY241220C00036000 | 2024-06-07 11:53AM EDT | 36.00 | 5.50 | 3.60 | 5.75 | -2.45 | -30.82% | 2 | 1 | 111.87% |
| UVXY241220C00037000 | 2024-05-13 2:03PM EDT | 37.00 | 8.26 | 4.05 | 6.60 | 0.00 | - | 1 | 0 | 123.63% |
| UVXY241220C00038000 | 2024-04-18 2:54PM EDT | 38.00 | 14.41 | 4.00 | 8.00 | 0.00 | - | - | 15 | 135.64% |
| UVXY241220C00039000 | 2024-05-28 11:44AM EDT | 39.00 | 6.31 | 3.30 | 6.40 | 0.00 | - | 5 | 80 | 121.70% |
| UVXY241220C00040000 | 2024-06-05 2:13PM EDT | 40.00 | 4.55 | 3.20 | 6.30 | 0.00 | - | 3 | 14 | 122.53% |
| UVXY241220C00041000 | 2024-05-14 10:38AM EDT | 41.00 | 7.32 | 3.10 | 6.25 | 0.00 | - | - | 1 | 123.66% |
| UVXY241220C00042000 | 2024-05-16 1:11PM EDT | 42.00 | 5.68 | 3.05 | 6.15 | 0.00 | - | 4 | 2 | 124.66% |
| UVXY241220C00045000 | 2024-06-05 1:31PM EDT | 45.00 | 4.90 | 2.85 | 5.95 | 0.00 | - | 1 | 67 | 127.64% |
| UVXY241220C00046000 | 2024-05-29 1:47PM EDT | 46.00 | 5.25 | 2.78 | 5.85 | 0.00 | - | 1 | 2 | 128.25% |
| UVXY241220C00050000 | 2024-06-05 2:13PM EDT | 50.00 | 3.50 | 4.05 | 5.60 | 0.00 | - | 2 | 631 | 142.36% |
| UVXY241220C00052000 | 2024-06-06 4:06PM EDT | 52.00 | 5.10 | 2.42 | 5.50 | 0.00 | - | 2 | 575 | 132.86% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY241220P00015000 | 2024-05-24 2:57PM EDT | 15.00 | 1.91 | 0.91 | 3.60 | 0.00 | - | 1 | 31 | 103.52% |
| UVXY241220P00020000 | 2024-05-31 10:37AM EDT | 20.00 | 4.79 | 4.60 | 5.35 | 0.00 | - | 1 | 44 | 108.84% |
| UVXY241220P00025000 | 2024-06-04 11:37AM EDT | 25.00 | 8.20 | 6.75 | 9.90 | 0.00 | - | 2 | 20 | 112.50% |
| UVXY241220P00026000 | 2024-06-03 11:25AM EDT | 26.00 | 9.50 | 7.55 | 10.65 | 0.00 | - | 1 | 1 | 113.84% |
| UVXY241220P00027000 | 2024-05-31 1:11PM EDT | 27.00 | 9.50 | 8.35 | 11.45 | 0.00 | - | 9 | 9 | 115.28% |
| UVXY241220P00028000 | 2024-05-13 12:38PM EDT | 28.00 | 9.75 | 9.15 | 12.25 | 0.00 | - | 20 | 175 | 116.48% |
| UVXY241220P00029000 | 2024-05-29 12:36PM EDT | 29.00 | 11.50 | 10.00 | 13.05 | 0.00 | - | 6 | 168 | 117.80% |
| UVXY241220P00030000 | 2024-06-06 10:10AM EDT | 30.00 | 12.60 | 10.85 | 12.65 | +0.15 | +1.20% | 1 | 9 | 110.33% |
| UVXY241220P00032000 | 2024-05-17 9:30AM EDT | 32.00 | 14.62 | 12.50 | 15.55 | 0.00 | - | 1 | 1 | 120.97% |
| UVXY241220P00033000 | 2024-06-05 3:42PM EDT | 33.00 | 15.00 | 13.35 | 16.40 | 0.00 | - | 1 | 4 | 121.92% |
| UVXY241220P00034000 | 2024-06-03 11:38AM EDT | 34.00 | 15.55 | 14.25 | 17.25 | 0.00 | - | 1 | 4 | 123.10% |
| UVXY241220P00035000 | 2024-05-31 12:12PM EDT | 35.00 | 15.73 | 15.15 | 18.10 | 0.00 | - | 4 | 15 | 124.15% |
| UVXY241220P00036000 | 2024-06-04 11:33AM EDT | 36.00 | 16.90 | 16.00 | 18.95 | 0.00 | - | 1 | 2 | 124.71% |
| UVXY241220P00037000 | 2024-05-30 11:34AM EDT | 37.00 | 17.90 | 16.90 | 19.85 | 0.00 | - | 1 | 5 | 125.85% |
| UVXY241220P00038000 | 2024-05-31 11:30AM EDT | 38.00 | 18.40 | 17.75 | 20.70 | 0.00 | - | 1 | 17 | 126.20% |
| UVXY241220P00039000 | 2024-05-13 3:24PM EDT | 39.00 | 19.10 | 18.65 | 21.60 | 0.00 | - | 1 | 1 | 127.12% |
| UVXY241220P00040000 | 2024-05-14 11:31AM EDT | 40.00 | 20.85 | 19.55 | 22.50 | 0.00 | - | 1 | 2 | 127.98% |
| UVXY241220P00041000 | 2024-05-21 3:44PM EDT | 41.00 | 22.65 | 20.45 | 23.35 | 0.00 | - | 8 | 9 | 128.37% |
| UVXY241220P00042000 | 2024-05-13 3:24PM EDT | 42.00 | 21.65 | 21.35 | 24.30 | 0.00 | - | 4 | 4 | 129.42% |
| UVXY241220P00043000 | 2024-06-06 3:31PM EDT | 43.00 | 23.45 | 22.25 | 25.20 | 0.00 | - | 1 | 0 | 130.01% |
| UVXY241220P00045000 | 2024-06-05 2:19PM EDT | 45.00 | 24.77 | 24.10 | 27.00 | 0.00 | - | 2 | 1 | 131.35% |
| UVXY241220P00047000 | 2024-05-17 9:30AM EDT | 47.00 | 27.57 | 25.90 | 28.85 | 0.00 | - | 1 | 1 | 132.42% |
| UVXY241220P00048000 | 2024-05-06 3:56PM EDT | 48.00 | 26.50 | 25.50 | 30.45 | 0.00 | - | - | 6 | 128.32% |
| UVXY241220P00050000 | 2024-06-06 9:44AM EDT | 50.00 | 30.10 | 28.65 | 31.60 | 0.00 | - | 1 | 0 | 133.79% |
© 2024 Yahoo. Tutti i diritti riservati.