Italia markets closed
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,42 (-0,34%) EUR/USD
1,0785 +0,0034 (+0,31%) Bitcoin EUR
57.950,55 +794,62 (+1,39%) CMC Crypto 200
1.343,88 +43,78 (+3,37%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY250117C00001000 | 2024-04-10 10:01AM EDT | 1.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 0.00% |
| UVXY250117C00002000 | 2024-04-02 10:56AM EDT | 2.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| UVXY250117C00003000 | 2024-03-19 10:18AM EDT | 3.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 15 | 406 | 0.00% |
| UVXY250117C00004000 | 2024-04-10 1:42PM EDT | 4.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 91 | 1,032 | 0.00% |
| UVXY250117C00005000 | 2024-04-09 3:56PM EDT | 5.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 9 | 775 | 0.00% |
| UVXY250117C00006000 | 2024-04-09 3:56PM EDT | 6.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 9 | 388 | 0.00% |
| UVXY250117C00007000 | 2024-04-10 10:06AM EDT | 7.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 15 | 839 | 0.00% |
| UVXY250117C00008000 | 2024-04-09 12:59PM EDT | 8.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 11 | 1,808 | 0.00% |
| UVXY250117C00009000 | 2024-04-09 3:28PM EDT | 9.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 566 | 0.00% |
| UVXY250117C00010000 | 2024-05-07 10:24AM EDT | 10.00 | 19.10 | 18.15 | 21.00 | 0.00 | - | 1 | 14 | 124.41% |
| UVXY250117C00011000 | 2024-04-10 3:32PM EDT | 11.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 613 | 0.00% |
| UVXY250117C00012000 | 2024-04-10 12:56PM EDT | 12.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 14 | 477 | 0.00% |
| UVXY250117C00013000 | 2024-04-09 3:25PM EDT | 13.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 808 | 0.00% |
| UVXY250117C00014000 | 2024-04-02 9:35AM EDT | 14.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 0.00% |
| UVXY250117C00015000 | 2024-04-26 11:59AM EDT | 15.00 | 18.30 | 12.20 | 17.00 | 0.00 | - | 1 | 0 | 83.35% |
| UVXY250117C00016000 | 2024-03-26 2:21PM EDT | 16.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 552 | 0.00% |
| UVXY250117C00017000 | 2024-04-09 11:42AM EDT | 17.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| UVXY250117C00018000 | 2024-04-03 11:06AM EDT | 18.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 9 | 538 | 0.00% |
| UVXY250117C00019000 | 2024-04-05 2:31PM EDT | 19.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 15 | 1,154 | 0.00% |
| UVXY250117C00020000 | 2024-05-06 12:05PM EDT | 20.00 | 12.90 | 10.00 | 14.60 | 0.00 | - | 1 | 18 | 96.48% |
| UVXY250117C00021000 | 2024-04-08 12:26PM EDT | 21.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 156 | 0.00% |
| UVXY250117C00022000 | 2024-03-12 10:27AM EDT | 22.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| UVXY250117C00023000 | 2024-04-09 2:49PM EDT | 23.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| UVXY250117C00024000 | 2024-04-10 2:50PM EDT | 24.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| UVXY250117C00025000 | 2024-05-06 1:51PM EDT | 25.00 | 11.00 | 8.50 | 11.75 | 0.00 | - | 10 | 32 | 97.63% |
| UVXY250117C00026000 | 2024-01-11 11:38AM EDT | 26.00 | 1.38 | 0.19 | 3.45 | 0.00 | - | 2 | 5 | 23.83% |
| UVXY250117C00027000 | 2023-11-06 11:29AM EDT | 27.00 | 3.35 | 1.22 | 3.45 | 0.00 | - | 1 | 2 | 30.40% |
| UVXY250117C00028000 | 2024-05-07 2:02PM EDT | 28.00 | 9.47 | 7.50 | 10.50 | +8.29 | +702.54% | 1 | 0 | 97.51% |
| UVXY250117C00029000 | 2024-02-05 1:07PM EDT | 29.00 | 1.20 | 0.05 | 3.55 | 0.00 | - | 1 | 2 | 41.33% |
| UVXY250117C00030000 | 2024-05-09 11:23AM EDT | 30.00 | 9.45 | 7.50 | 11.80 | -0.35 | -3.57% | 4 | 42 | 112.43% |
| UVXY250117C00031000 | 2024-03-11 11:22AM EDT | 31.00 | 1.12 | 0.14 | 1.20 | 0.00 | - | 2 | 20 | 23.63% |
| UVXY250117C00032000 | 2024-05-08 12:37PM EDT | 32.00 | 9.20 | 9.00 | 12.00 | 0.00 | - | 2 | 4 | 128.66% |
| UVXY250117C00033000 | 2024-04-26 2:39PM EDT | 33.00 | 11.71 | 6.55 | 11.50 | 0.00 | - | 1 | 1 | 114.81% |
| UVXY250117C00034000 | 2024-03-15 1:45PM EDT | 34.00 | 1.10 | 14.90 | 18.45 | 0.00 | - | 3 | 18 | 213.04% |
| UVXY250117C00035000 | 2024-05-03 1:43PM EDT | 35.00 | 9.50 | 8.50 | 11.50 | 0.00 | - | 3 | 137 | 131.27% |
| UVXY250117C00036000 | 2024-04-02 3:23PM EDT | 36.00 | 0.99 | 14.35 | 17.90 | 0.00 | - | 1 | 3 | 209.72% |
| UVXY250117C00037000 | 2024-04-29 3:02PM EDT | 37.00 | 10.25 | 6.00 | 10.60 | 0.00 | - | 2 | 3 | 117.42% |
| UVXY250117C00038000 | 2024-05-03 9:30AM EDT | 38.00 | 10.00 | 6.00 | 10.90 | 0.00 | - | 1 | 6 | 121.41% |
| UVXY250117C00039000 | 2024-05-07 11:05AM EDT | 39.00 | 8.65 | 6.00 | 10.70 | 0.00 | - | 2 | 3 | 122.58% |
| UVXY250117C00040000 | 2024-05-09 11:22AM EDT | 40.00 | 8.18 | 7.50 | 10.50 | -0.17 | -2.04% | 1 | 323 | 131.84% |
| UVXY250117C00041000 | 2024-04-30 2:50PM EDT | 41.00 | 10.00 | 5.50 | 10.45 | 0.00 | - | 3 | 160 | 122.80% |
| UVXY250117C00042000 | 2024-05-08 10:00AM EDT | 42.00 | 7.64 | 7.50 | 10.50 | 0.00 | - | 1 | 3 | 135.89% |
| UVXY250117C00043000 | 2024-05-03 9:34AM EDT | 43.00 | 8.36 | 5.50 | 8.30 | 0.00 | - | 2 | 3 | 115.26% |
| UVXY250117C00044000 | 2024-05-01 12:42PM EDT | 44.00 | 10.39 | 5.00 | 9.80 | 0.00 | - | 3 | 102 | 122.46% |
| UVXY250117C00045000 | 2024-05-09 12:10PM EDT | 45.00 | 7.65 | 6.30 | 7.70 | +0.35 | +4.79% | 2 | 91 | 120.01% |
| UVXY250117C00046000 | 2024-04-17 12:16PM EDT | 46.00 | 14.60 | 6.10 | 10.00 | 0.00 | - | - | 448 | 132.96% |
| UVXY250117C00047000 | 2024-04-15 12:31PM EDT | 47.00 | 12.30 | 5.00 | 9.85 | 0.00 | - | - | 30 | 127.98% |
| UVXY250117C00048000 | 2024-04-15 12:31PM EDT | 48.00 | 12.15 | 5.00 | 9.60 | 0.00 | - | - | 93 | 128.27% |
| UVXY250117C00050000 | 2024-05-09 11:41AM EDT | 50.00 | 5.30 | 5.00 | 9.00 | -1.75 | -24.82% | 1 | 52 | 128.22% |
| UVXY250117C00051000 | 2024-04-17 10:54AM EDT | 51.00 | 12.10 | 4.50 | 9.35 | 0.00 | - | - | 1 | 128.91% |
| UVXY250117C00052000 | 2024-04-18 11:04AM EDT | 52.00 | 10.76 | 4.50 | 9.35 | 0.00 | - | - | 1 | 130.37% |
| UVXY250117C00055000 | 2024-05-07 1:52PM EDT | 55.00 | 6.22 | 4.00 | 8.60 | 0.00 | - | 1 | 25 | 127.83% |
| UVXY250117C00060000 | 2024-05-07 3:50PM EDT | 60.00 | 6.18 | 3.50 | 6.50 | 0.00 | - | 2 | 203 | 119.95% |
| UVXY250117C00065000 | 2024-05-09 10:27AM EDT | 65.00 | 5.79 | 3.50 | 8.00 | -0.41 | -6.61% | 250 | 84 | 133.59% |
| UVXY250117C00070000 | 2024-05-09 9:35AM EDT | 70.00 | 5.62 | 3.00 | 7.40 | -1.16 | -17.11% | 11 | 1,108 | 132.52% |
| UVXY250117C00075000 | 2024-05-09 9:54AM EDT | 75.00 | 5.77 | 3.00 | 7.95 | +0.23 | +4.15% | 51 | 307 | 140.01% |
| UVXY250117C00080000 | 2024-05-09 3:31PM EDT | 80.00 | 4.86 | 4.50 | 5.00 | -0.14 | -2.80% | 14 | 303 | 136.01% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY250117P00001000 | 2024-04-08 1:56PM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 50.00% |
| UVXY250117P00002000 | 2024-04-09 10:45AM EDT | 2.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2,526 | 50.00% |
| UVXY250117P00003000 | 2024-04-10 3:28PM EDT | 3.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 64 | 1,338 | 50.00% |
| UVXY250117P00004000 | 2024-04-10 3:36PM EDT | 4.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 11 | 1,157 | 50.00% |
| UVXY250117P00005000 | 2024-04-10 1:40PM EDT | 5.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 5,309 | 50.00% |
| UVXY250117P00006000 | 2024-04-10 2:07PM EDT | 6.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 4,796 | 50.00% |
| UVXY250117P00007000 | 2024-04-10 2:35PM EDT | 7.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 123 | 1,690 | 50.00% |
| UVXY250117P00008000 | 2024-04-09 1:11PM EDT | 8.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 250 | 4,092 | 25.00% |
| UVXY250117P00009000 | 2024-04-04 3:50PM EDT | 9.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 831 | 25.00% |
| UVXY250117P00010000 | 2024-05-09 11:53AM EDT | 10.00 | 0.94 | 0.80 | 1.05 | +0.14 | +17.50% | 7 | 544 | 109.91% |
| UVXY250117P00011000 | 2024-02-09 1:07PM EDT | 11.00 | 6.18 | 3.50 | 7.90 | 0.00 | - | 2 | 39 | 239.06% |
| UVXY250117P00012000 | 2024-04-05 11:32AM EDT | 12.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 25.00% |
| UVXY250117P00013000 | 2024-03-22 11:34AM EDT | 13.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 932 | 25.00% |
| UVXY250117P00014000 | 2024-03-15 9:48AM EDT | 14.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| UVXY250117P00015000 | 2024-05-03 11:54AM EDT | 15.00 | 2.59 | 2.60 | 4.60 | 0.00 | - | 1 | 52 | 130.47% |
| UVXY250117P00016000 | 2024-03-15 9:47AM EDT | 16.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 401 | 872 | 12.50% |
| UVXY250117P00017000 | 2024-03-19 10:33AM EDT | 17.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 428 | 12.50% |
| UVXY250117P00018000 | 2024-04-04 10:02AM EDT | 18.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 12.50% |
| UVXY250117P00019000 | 2024-04-05 10:26AM EDT | 19.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 12.50% |
| UVXY250117P00020000 | 2024-05-07 1:21PM EDT | 20.00 | 6.20 | 3.00 | 7.90 | 0.00 | - | 5 | 283 | 117.46% |
| UVXY250117P00021000 | 2024-02-12 3:15PM EDT | 21.00 | 15.00 | 14.50 | 17.75 | 0.00 | - | 1 | 588 | 306.59% |
| UVXY250117P00022000 | 2024-04-05 3:31PM EDT | 22.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 139 | 6.25% |
| UVXY250117P00023000 | 2024-02-08 10:30AM EDT | 23.00 | 16.98 | 15.20 | 19.50 | 0.00 | - | 1 | 36 | 292.72% |
| UVXY250117P00024000 | 2023-11-01 9:30AM EDT | 24.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| UVXY250117P00025000 | 2024-05-03 3:09PM EDT | 25.00 | 8.57 | 7.40 | 9.50 | 0.00 | - | 1 | 46 | 117.41% |
| UVXY250117P00026000 | 2023-11-01 3:02PM EDT | 26.00 | 15.75 | 16.00 | 20.95 | 0.00 | - | 2 | 1 | 260.21% |
| UVXY250117P00027000 | 2023-11-02 9:30AM EDT | 27.00 | 16.88 | 17.00 | 20.70 | 0.00 | - | 2 | 5 | 251.00% |
| UVXY250117P00028000 | 2024-05-07 2:02PM EDT | 28.00 | 10.28 | 8.90 | 13.10 | -11.82 | -53.48% | 44 | 0 | 124.17% |
| UVXY250117P00029000 | 2024-05-07 11:41AM EDT | 29.00 | 11.25 | 9.50 | 14.00 | -9.09 | -44.69% | 1 | 3 | 124.76% |
| UVXY250117P00030000 | 2024-05-09 3:17PM EDT | 30.00 | 11.92 | 10.00 | 12.55 | -0.38 | -3.09% | 1 | 60 | 110.89% |
| UVXY250117P00031000 | 2024-04-12 10:18AM EDT | 31.00 | 10.11 | 11.00 | 15.10 | 0.00 | - | 2 | 0 | 123.17% |
| UVXY250117P00032000 | 2024-05-07 9:40AM EDT | 32.00 | 13.50 | 13.50 | 15.00 | 0.00 | - | 1 | 83 | 128.56% |
| UVXY250117P00033000 | 2023-10-31 1:20PM EDT | 33.00 | 21.41 | 22.10 | 27.00 | 0.00 | - | 19 | 30 | 260.55% |
| UVXY250117P00034000 | 2024-04-25 9:30AM EDT | 34.00 | 13.69 | 13.00 | 17.50 | 0.00 | - | 1 | 4 | 122.88% |
| UVXY250117P00035000 | 2024-05-06 12:05PM EDT | 35.00 | 15.70 | 14.00 | 18.10 | 0.00 | - | 1 | 28 | 123.32% |
| UVXY250117P00036000 | 2024-04-15 10:34AM EDT | 36.00 | 15.00 | 15.00 | 19.30 | 0.00 | - | 3 | 8 | 126.98% |
| UVXY250117P00037000 | 2024-04-12 10:29AM EDT | 37.00 | 15.51 | 15.55 | 20.10 | 0.00 | - | 2 | 3 | 125.83% |
| UVXY250117P00038000 | 2024-04-15 2:12PM EDT | 38.00 | 15.31 | 16.50 | 21.00 | 0.00 | - | 2 | 59 | 127.34% |
| UVXY250117P00039000 | 2024-04-22 2:10PM EDT | 39.00 | 17.53 | 17.50 | 22.00 | 0.00 | - | 2 | 4 | 129.59% |
| UVXY250117P00040000 | 2024-05-08 4:02PM EDT | 40.00 | 20.58 | 18.00 | 22.30 | 0.00 | - | 2 | 32 | 125.22% |
| UVXY250117P00042000 | 2024-04-30 12:06PM EDT | 42.00 | 20.74 | 20.00 | 23.60 | 0.00 | - | 1 | 2 | 125.54% |
| UVXY250117P00043000 | 2024-04-17 12:49PM EDT | 43.00 | 17.20 | 20.50 | 24.80 | 0.00 | - | - | 1 | 125.85% |
| UVXY250117P00045000 | 2024-05-09 3:17PM EDT | 45.00 | 24.56 | 22.50 | 27.00 | +0.69 | +2.89% | 1 | 5 | 130.62% |
| UVXY250117P00047000 | 2024-05-02 3:13PM EDT | 47.00 | 25.20 | 24.00 | 28.30 | 0.00 | - | - | 5 | 127.64% |
| UVXY250117P00048000 | 2024-04-19 10:45AM EDT | 48.00 | 23.72 | 25.00 | 29.20 | 0.00 | - | 1 | 1 | 128.74% |
| UVXY250117P00050000 | 2024-04-17 9:58AM EDT | 50.00 | 25.00 | 27.00 | 31.30 | 0.00 | - | - | 1 | 132.40% |
| UVXY250117P00060000 | 2024-05-06 9:30AM EDT | 60.00 | 37.40 | 37.10 | 41.00 | +37.40 | - | - | 1 | 144.63% |
| UVXY250117P00075000 | 2024-05-02 10:35AM EDT | 75.00 | 48.00 | 49.50 | 53.70 | 0.00 | - | - | 11 | 133.01% |
| UVXY250117P00080000 | 2024-05-09 11:50AM EDT | 80.00 | 54.65 | 54.00 | 58.60 | -3.55 | -6.10% | 7 | 56 | 133.69% |
© 2024 Yahoo. Tutti i diritti riservati.