Italia markets open in 8 hours 43 minutes
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
1,0789 +0,0037 (+0,35%) Bitcoin EUR
58.082,48 +1.365,32 (+2,41%) 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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY260116C00001000 | 2024-04-08 3:25PM EDT | 1.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 21 | 60 | 0.00% |
| UVXY260116C00002000 | 2024-04-04 2:58PM EDT | 2.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 0.00% |
| UVXY260116C00003000 | 2024-04-09 3:00PM EDT | 3.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,349 | 0.00% |
| UVXY260116C00004000 | 2024-04-10 12:40PM EDT | 4.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| UVXY260116C00005000 | 2024-04-09 3:31PM EDT | 5.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,333 | 0.00% |
| UVXY260116C00006000 | 2024-04-03 1:59PM EDT | 6.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| UVXY260116C00007000 | 2024-04-05 1:54PM EDT | 7.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| UVXY260116C00008000 | 2024-04-10 11:53AM EDT | 8.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 0.00% |
| UVXY260116C00009000 | 2024-04-10 1:06PM EDT | 9.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| UVXY260116C00010000 | 2024-04-30 12:41PM EDT | 10.00 | 23.00 | 17.00 | 22.00 | 0.00 | - | 2 | 16 | 78.13% |
| UVXY260116C00011000 | 2024-03-15 4:12PM EDT | 11.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| UVXY260116C00012000 | 2024-04-04 3:37PM EDT | 12.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| UVXY260116C00013000 | 2024-03-21 3:57PM EDT | 13.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| UVXY260116C00014000 | 2024-03-21 3:57PM EDT | 14.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| UVXY260116C00015000 | 2024-05-03 3:18PM EDT | 15.00 | 19.00 | 15.00 | 20.00 | 0.00 | - | 1 | 270 | 92.09% |
| UVXY260116C00016000 | 2024-01-30 3:52PM EDT | 16.00 | 2.60 | 1.06 | 3.45 | 0.00 | - | 15 | 22 | 0.00% |
| UVXY260116C00017000 | 2024-01-30 2:23PM EDT | 17.00 | 2.50 | 0.99 | 3.35 | 0.00 | - | 5 | 51 | 0.00% |
| UVXY260116C00018000 | 2024-02-27 1:02PM EDT | 18.00 | 3.35 | 0.75 | 5.00 | 0.00 | - | 1 | 37 | 0.00% |
| UVXY260116C00019000 | 2024-02-08 2:08PM EDT | 19.00 | 2.00 | 1.00 | 5.00 | 0.00 | - | 10 | 92 | 0.00% |
| UVXY260116C00020000 | 2024-05-07 11:16AM EDT | 20.00 | 16.27 | 13.50 | 18.50 | +13.90 | +586.50% | 1 | 1 | 98.32% |
| UVXY260116C00021000 | 2024-04-08 11:17AM EDT | 21.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| UVXY260116C00022000 | 2024-02-01 2:38PM EDT | 22.00 | 2.10 | 0.83 | 4.95 | 0.00 | - | 5 | 13 | 0.00% |
| UVXY260116C00024000 | 2024-03-26 1:08PM EDT | 24.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| UVXY260116C00025000 | 2024-05-06 4:00PM EDT | 25.00 | 15.55 | 12.50 | 17.50 | 0.00 | - | 1 | 282 | 103.88% |
| UVXY260116C00026000 | 2023-10-27 1:39PM EDT | 26.00 | 8.10 | 3.10 | 5.50 | 0.00 | - | 1 | 11 | 30.65% |
| UVXY260116C00027000 | 2024-04-29 2:15PM EDT | 27.00 | 16.00 | 12.00 | 17.00 | 0.00 | - | 10 | 11 | 104.22% |
| UVXY260116C00028000 | 2024-01-25 11:12AM EDT | 28.00 | 1.55 | 0.00 | 3.40 | 0.00 | - | 1 | 34 | 22.52% |
| UVXY260116C00029000 | 2023-10-26 12:39PM EDT | 29.00 | 7.35 | 0.50 | 5.50 | 0.00 | - | 7 | 19 | 39.97% |
| UVXY260116C00030000 | 2024-05-07 12:30PM EDT | 30.00 | 13.61 | 11.50 | 16.50 | 0.00 | - | 4 | 7 | 106.23% |
| UVXY260116C00031000 | 2024-05-08 1:19PM EDT | 31.00 | 13.50 | 11.50 | 16.50 | +6.40 | +90.14% | - | 17 | 108.13% |
| UVXY260116C00032000 | 2024-05-03 4:06PM EDT | 32.00 | 14.00 | 11.00 | 16.00 | 0.00 | - | 27 | 58 | 105.81% |
| UVXY260116C00033000 | 2024-04-02 10:13AM EDT | 33.00 | 1.30 | 18.50 | 22.90 | 0.00 | - | 2 | 1,038 | 177.81% |
| UVXY260116C00034000 | 2023-12-19 3:33PM EDT | 34.00 | 2.52 | 0.75 | 2.37 | 0.00 | - | 1 | 8 | 29.33% |
| UVXY260116C00035000 | 2024-05-08 12:38PM EDT | 35.00 | 12.00 | 10.50 | 15.50 | 0.00 | - | 1 | 23 | 106.80% |
| UVXY260116C00036000 | 2024-01-11 11:23AM EDT | 36.00 | 1.35 | 0.75 | 2.10 | 0.00 | - | 19 | 43 | 30.70% |
| UVXY260116C00038000 | 2024-04-09 9:47AM EDT | 38.00 | 1.70 | 16.00 | 21.00 | 0.00 | - | 1 | 33 | 159.64% |
| UVXY260116C00039000 | 2024-04-10 4:04PM EDT | 39.00 | 1.35 | 15.50 | 20.50 | 0.00 | - | 103 | 2,506 | 155.84% |
| UVXY260116C00040000 | 2024-05-08 11:02AM EDT | 40.00 | 12.10 | 12.00 | 15.00 | 0.00 | - | 2 | 80 | 117.75% |
| UVXY260116C00041000 | 2024-04-12 11:17AM EDT | 41.00 | 17.68 | 10.00 | 15.00 | 0.00 | - | 6 | 6 | 111.27% |
| UVXY260116C00044000 | 2024-04-22 1:47PM EDT | 44.00 | 16.20 | 9.50 | 14.50 | 0.00 | - | 1 | 19 | 111.06% |
| UVXY260116C00045000 | 2024-05-06 1:39PM EDT | 45.00 | 12.39 | 9.50 | 14.50 | 0.00 | - | 1 | 61 | 112.16% |
| UVXY260116C00049000 | 2024-04-19 9:34AM EDT | 49.00 | 18.00 | 9.00 | 14.00 | 0.00 | - | 1 | 0 | 112.61% |
| UVXY260116C00050000 | 2024-04-26 12:07PM EDT | 50.00 | 12.97 | 8.50 | 13.50 | 0.00 | - | 4 | 4 | 109.96% |
| UVXY260116C00054000 | 2024-04-19 2:43PM EDT | 54.00 | 16.54 | 8.50 | 13.50 | 0.00 | - | 2 | 2 | 113.56% |
| UVXY260116C00055000 | 2024-04-19 2:45PM EDT | 55.00 | 16.35 | 8.00 | 13.00 | 0.00 | - | 1 | 1 | 110.86% |
| UVXY260116C00060000 | 2024-05-06 11:35AM EDT | 60.00 | 10.65 | 8.00 | 13.00 | 0.00 | - | 1 | 2 | 114.78% |
| UVXY260116C00070000 | 2024-05-03 9:42AM EDT | 70.00 | 10.40 | 7.00 | 12.00 | 0.00 | - | 4 | 92 | 114.53% |
| UVXY260116C00075000 | 2024-05-09 10:27AM EDT | 75.00 | 9.03 | 6.50 | 11.50 | -1.17 | -11.47% | 2 | 8 | 113.98% |
| UVXY260116C00080000 | 2024-05-09 10:27AM EDT | 80.00 | 8.93 | 6.50 | 9.50 | +1.48 | +19.87% | 2 | 146 | 109.80% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY260116P00001000 | 2024-04-09 9:42AM EDT | 1.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 1,272 | 50.00% |
| UVXY260116P00002000 | 2024-03-19 9:42AM EDT | 2.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 716 | 50.00% |
| UVXY260116P00003000 | 2024-04-10 11:17AM EDT | 3.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 813 | 50.00% |
| UVXY260116P00004000 | 2024-04-10 12:16PM EDT | 4.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 1,203 | 25.00% |
| UVXY260116P00005000 | 2024-04-10 11:50AM EDT | 5.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 17 | 2,251 | 25.00% |
| UVXY260116P00006000 | 2024-04-04 2:11PM EDT | 6.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 677 | 25.00% |
| UVXY260116P00007000 | 2024-04-10 3:28PM EDT | 7.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 947 | 25.00% |
| UVXY260116P00008000 | 2024-04-08 11:11AM EDT | 8.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 10 | 1,410 | 25.00% |
| UVXY260116P00009000 | 2024-03-15 11:56AM EDT | 9.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 25.00% |
| UVXY260116P00010000 | 2024-05-07 3:11PM EDT | 10.00 | 3.75 | 3.50 | 6.00 | 0.00 | - | 2 | 12 | 147.75% |
| UVXY260116P00011000 | 2024-03-25 12:24PM EDT | 11.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| UVXY260116P00012000 | 2024-04-05 1:23PM EDT | 12.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 13 | 630 | 12.50% |
| UVXY260116P00013000 | 2023-12-05 11:29AM EDT | 13.00 | 8.35 | 6.10 | 10.85 | 0.00 | - | 2 | 10 | 179.20% |
| UVXY260116P00014000 | 2024-04-09 10:49AM EDT | 14.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| UVXY260116P00015000 | 2024-05-08 3:55PM EDT | 15.00 | 6.81 | 4.05 | 9.00 | 0.00 | - | 1 | 72 | 122.19% |
| UVXY260116P00016000 | 2023-12-12 10:54AM EDT | 16.00 | 10.50 | 9.00 | 14.00 | 0.00 | - | 1 | 1 | 190.63% |
| UVXY260116P00017000 | 2024-03-08 12:56PM EDT | 17.00 | 12.50 | 10.00 | 15.00 | 0.00 | - | 1 | 188 | 193.60% |
| UVXY260116P00018000 | 2024-02-06 4:31PM EDT | 18.00 | 13.20 | 11.00 | 16.00 | 0.00 | - | 1 | 1 | 196.39% |
| UVXY260116P00019000 | 2024-03-25 9:36AM EDT | 19.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| UVXY260116P00020000 | 2024-04-22 1:40PM EDT | 20.00 | 9.79 | 7.50 | 12.50 | 0.00 | - | 10 | 10 | 122.58% |
| UVXY260116P00021000 | 2023-10-13 1:50PM EDT | 21.00 | 14.00 | 12.15 | 16.50 | 0.00 | - | 1 | 1 | 167.65% |
| UVXY260116P00025000 | 2024-04-16 11:18AM EDT | 25.00 | 11.70 | 11.50 | 15.75 | 0.00 | - | 1 | 6 | 121.68% |
| UVXY260116P00026000 | 2024-04-30 10:07AM EDT | 26.00 | 13.76 | 12.00 | 17.00 | 0.00 | - | 9 | 1 | 122.74% |
| UVXY260116P00027000 | 2024-04-12 3:27PM EDT | 27.00 | 14.22 | 13.00 | 18.00 | 0.00 | - | 2 | 2 | 124.90% |
| UVXY260116P00028000 | 2023-11-10 12:34PM EDT | 28.00 | 18.98 | 18.50 | 23.50 | 0.00 | - | 1 | 0 | 177.27% |
| UVXY260116P00030000 | 2024-05-06 2:30PM EDT | 30.00 | 17.60 | 15.00 | 18.25 | 0.00 | - | 2 | 8 | 113.67% |
| UVXY260116P00032000 | 2024-04-12 12:30PM EDT | 32.00 | 16.92 | 16.50 | 21.50 | 0.00 | - | 1 | 1 | 120.53% |
| UVXY260116P00033000 | 2023-10-24 1:21PM EDT | 33.00 | 22.50 | 22.50 | 27.50 | 0.00 | - | 2 | 0 | 172.31% |
| UVXY260116P00035000 | 2024-05-06 1:00PM EDT | 35.00 | 21.50 | 19.00 | 24.00 | 0.00 | - | 1 | 23 | 121.02% |
| UVXY260116P00036000 | 2024-04-15 9:33AM EDT | 36.00 | 22.80 | 20.00 | 25.00 | 0.00 | - | 3 | 1 | 122.50% |
| UVXY260116P00037000 | 2024-03-06 10:31AM EDT | 37.00 | 30.00 | 28.50 | 33.50 | 0.00 | - | 1 | 1 | 203.25% |
| UVXY260116P00038000 | 2024-04-25 1:16PM EDT | 38.00 | 23.00 | 21.50 | 26.50 | 0.00 | - | 1 | 4 | 121.14% |
| UVXY260116P00039000 | 2024-03-15 10:28AM EDT | 39.00 | 33.49 | 20.50 | 24.75 | 0.00 | - | 18 | 1,091 | 103.93% |
| UVXY260116P00040000 | 2024-04-16 2:16PM EDT | 40.00 | 23.30 | 23.00 | 28.00 | 0.00 | - | 17 | 29 | 119.70% |
| UVXY260116P00041000 | 2024-04-29 3:25PM EDT | 41.00 | 25.80 | 24.00 | 29.00 | 0.00 | - | 1 | 9 | 120.95% |
| UVXY260116P00042000 | 2024-04-15 2:56PM EDT | 42.00 | 24.52 | 25.00 | 30.00 | 0.00 | - | - | 1 | 122.14% |
| UVXY260116P00045000 | 2024-05-08 3:20PM EDT | 45.00 | 27.00 | 27.50 | 32.50 | 0.00 | - | 2 | 21 | 121.61% |
| UVXY260116P00049000 | 2024-04-29 3:07PM EDT | 49.00 | 32.21 | 30.50 | 35.50 | 0.00 | - | - | 1 | 118.10% |
| UVXY260116P00080000 | 2024-05-09 10:27AM EDT | 80.00 | 59.28 | 58.00 | 63.00 | 0.00 | - | 302 | 339 | 114.94% |
© 2024 Yahoo. Tutti i diritti riservati.