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
57.989,12 +895,04 (+1,57%) CMC Crypto 200
1.343,88 +43,78 (+3,37%)
ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510C00004000 | 2024-04-04 1:59PM EDT | 4.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UVXY240510C00005000 | 2024-04-10 1:13PM EDT | 5.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| UVXY240510C00005500 | 2024-04-10 10:04AM EDT | 5.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| UVXY240510C00006000 | 2024-04-10 3:59PM EDT | 6.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 40 | 1,531 | 0.00% |
| UVXY240510C00006500 | 2024-04-10 3:34PM EDT | 6.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 20 | 647 | 0.00% |
| UVXY240510C00007000 | 2024-04-10 3:38PM EDT | 7.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,516 | 1,197 | 0.00% |
| UVXY240510C00007500 | 2024-04-10 3:02PM EDT | 7.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 39 | 1,148 | 0.00% |
| UVXY240510C00008000 | 2024-04-10 3:35PM EDT | 8.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3,908 | 7,348 | 0.00% |
| UVXY240510C00008500 | 2024-04-10 2:42PM EDT | 8.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 54 | 187 | 0.00% |
| UVXY240510C00009000 | 2024-04-10 1:04PM EDT | 9.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 86 | 227 | 0.00% |
| UVXY240510C00009500 | 2024-04-10 11:37AM EDT | 9.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 34 | 478 | 0.00% |
| UVXY240510C00010000 | 2024-04-10 12:22PM EDT | 10.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 32 | 621 | 0.00% |
| UVXY240510C00010500 | 2024-04-10 11:27AM EDT | 10.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 384 | 0.00% |
| UVXY240510C00011000 | 2024-04-10 1:07PM EDT | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 378 | 0.00% |
| UVXY240510C00011500 | 2024-04-10 1:40PM EDT | 11.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| UVXY240510C00012000 | 2024-04-10 3:11PM EDT | 12.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 126 | 405 | 0.00% |
| UVXY240510C00012500 | 2024-04-09 9:52AM EDT | 12.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 112 | 0.00% |
| UVXY240510C00013000 | 2024-04-10 3:07PM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 1,073 | 0.00% |
| UVXY240510C00014000 | 2024-04-10 3:58PM EDT | 14.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 0.00% |
| UVXY240510C00023500 | 2024-05-09 12:56PM EDT | 23.50 | 5.26 | 2.50 | 7.35 | -0.24 | -4.36% | 4 | 1 | 196.88% |
| UVXY240510C00024000 | 2024-05-09 10:32AM EDT | 24.00 | 4.38 | 2.10 | 6.80 | +4.38 | - | 1 | 1 | 186.33% |
| UVXY240510C00024500 | 2024-05-06 1:28PM EDT | 24.50 | 4.88 | 1.55 | 6.20 | +4.88 | - | - | 0 | 148.83% |
| UVXY240510C00025000 | 2024-05-06 2:59PM EDT | 25.00 | 4.24 | 1.80 | 6.00 | 0.00 | - | 10 | 57 | 235.16% |
| UVXY240510C00026000 | 2024-05-09 11:55AM EDT | 26.00 | 2.72 | 0.00 | 2.38 | +0.27 | +11.02% | 41 | 144 | 101.56% |
| UVXY240510C00027000 | 2024-05-09 3:58PM EDT | 27.00 | 1.25 | 1.10 | 1.47 | -0.23 | -15.54% | 146 | 533 | 83.01% |
| UVXY240510C00028000 | 2024-05-09 4:01PM EDT | 28.00 | 0.47 | 0.45 | 0.50 | -0.25 | -34.72% | 1,463 | 1,270 | 44.34% |
| UVXY240510C00029000 | 2024-05-09 4:10PM EDT | 29.00 | 0.17 | 0.17 | 0.30 | -0.23 | -57.50% | 1,231 | 1,663 | 62.89% |
| UVXY240510C00030000 | 2024-05-09 4:11PM EDT | 30.00 | 0.10 | 0.05 | 0.10 | -0.14 | -58.33% | 1,293 | 3,015 | 66.41% |
| UVXY240510C00030500 | 2024-05-09 3:52PM EDT | 30.50 | 0.06 | 0.05 | 0.07 | -0.10 | -62.50% | 221 | 764 | 74.61% |
| UVXY240510C00031000 | 2024-05-09 3:53PM EDT | 31.00 | 0.04 | 0.03 | 0.05 | -0.10 | -71.43% | 926 | 2,570 | 78.91% |
| UVXY240510C00031500 | 2024-05-09 4:01PM EDT | 31.50 | 0.15 | 0.03 | 0.07 | +0.03 | +25.00% | 56 | 206 | 92.97% |
| UVXY240510C00032000 | 2024-05-09 4:00PM EDT | 32.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 577 | 943 | 99.22% |
| UVXY240510C00032500 | 2024-05-09 2:48PM EDT | 32.50 | 0.03 | 0.03 | 0.06 | -0.19 | -86.36% | 122 | 425 | 110.94% |
| UVXY240510C00033000 | 2024-05-09 3:51PM EDT | 33.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 247 | 751 | 109.38% |
| UVXY240510C00033500 | 2024-05-09 4:10PM EDT | 33.50 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 23 | 809 | 114.06% |
| UVXY240510C00034000 | 2024-05-09 12:46PM EDT | 34.00 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 148 | 1,115 | 126.56% |
| UVXY240510C00034500 | 2024-05-09 9:52AM EDT | 34.50 | 0.04 | 0.01 | 0.03 | -0.04 | -50.00% | 10 | 450 | 129.69% |
| UVXY240510C00035000 | 2024-05-09 3:35PM EDT | 35.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 175 | 629 | 142.19% |
| UVXY240510C00035500 | 2024-05-09 10:51AM EDT | 35.50 | 0.02 | 0.01 | 0.21 | -0.06 | -75.00% | 1 | 96 | 195.31% |
| UVXY240510C00036000 | 2024-05-09 3:44PM EDT | 36.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 36 | 393 | 157.81% |
| UVXY240510C00036500 | 2024-05-09 4:03PM EDT | 36.50 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 13 | 188 | 159.38% |
| UVXY240510C00037000 | 2024-05-09 3:56PM EDT | 37.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 20 | 364 | 171.88% |
| UVXY240510C00037500 | 2024-05-08 3:33PM EDT | 37.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 50 | 187.50% |
| UVXY240510C00038000 | 2024-05-09 3:48PM EDT | 38.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 65 | 351 | 181.25% |
| UVXY240510C00038500 | 2024-05-08 3:02PM EDT | 38.50 | 0.04 | 0.01 | 0.13 | 0.00 | - | 3 | 151 | 226.56% |
| UVXY240510C00039000 | 2024-05-09 10:36AM EDT | 39.00 | 0.02 | 0.01 | 0.13 | -0.03 | -60.00% | 1 | 269 | 234.38% |
| UVXY240510C00039500 | 2024-05-09 3:54PM EDT | 39.50 | 0.02 | 0.01 | 0.09 | -0.03 | -60.00% | 300 | 488 | 228.13% |
| UVXY240510C00040000 | 2024-05-09 2:54PM EDT | 40.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 23 | 670 | 228.13% |
| UVXY240510C00040500 | 2024-05-08 10:26AM EDT | 40.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 2 | 81 | 270.31% |
| UVXY240510C00041000 | 2024-05-08 10:26AM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 142 | 212.50% |
| UVXY240510C00041500 | 2024-05-07 11:45AM EDT | 41.50 | 0.03 | 0.01 | 0.24 | 0.00 | - | 1 | 101 | 298.44% |
| UVXY240510C00042000 | 2024-05-09 4:06PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 202 | 193.75% |
| UVXY240510C00042500 | 2024-05-03 3:50PM EDT | 42.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 63 | 159 | 237.50% |
| UVXY240510C00043000 | 2024-05-09 3:51PM EDT | 43.00 | 0.02 | 0.00 | 0.08 | -0.07 | -77.78% | 1 | 48 | 265.63% |
| UVXY240510C00043500 | 2024-05-02 10:02AM EDT | 43.50 | 0.26 | 0.00 | 0.24 | 0.00 | - | 1 | 21 | 325.00% |
| UVXY240510C00044000 | 2024-05-03 1:43PM EDT | 44.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | 22 | 58 | 278.13% |
| UVXY240510C00044500 | 2024-05-08 10:30AM EDT | 44.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 10 | 24 | 307.81% |
| UVXY240510C00045000 | 2024-05-08 3:19PM EDT | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 31 | 451 | 298.44% |
| UVXY240510C00046000 | 2024-05-03 9:30AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 310.94% |
| UVXY240510C00047000 | 2024-05-09 3:50PM EDT | 47.00 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 2 | 40 | 312.50% |
| UVXY240510C00048000 | 2024-05-08 11:49AM EDT | 48.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 16 | 92 | 372.66% |
| UVXY240510C00049000 | 2024-05-03 9:40AM EDT | 49.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 411 | 381.25% |
| UVXY240510C00050000 | 2024-05-09 10:09AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 36 | 676 | 306.25% |
| UVXY240510C00051000 | 2024-05-09 10:04AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 96 | 300.00% |
| UVXY240510C00052000 | 2024-05-06 11:54AM EDT | 52.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 4 | 84 | 410.16% |
| UVXY240510C00053000 | 2024-05-01 3:03PM EDT | 53.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 2 | 4 | 417.19% |
| UVXY240510C00054000 | 2024-05-09 4:01PM EDT | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 119 | 325.00% |
| UVXY240510C00055000 | 2024-05-08 11:50AM EDT | 55.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 118 | 450.00% |
| UVXY240510C00060000 | 2024-05-07 11:46AM EDT | 60.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 13 | 968 | 473.44% |
| UVXY240510C00065000 | 2024-05-07 12:14PM EDT | 65.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 8 | 34 | 509.38% |
| UVXY240510C00070000 | 2024-05-03 10:50AM EDT | 70.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 37 | 540.63% |
| UVXY240510C00075000 | 2024-05-01 3:55PM EDT | 75.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 77 | 568.75% |
| UVXY240510C00080000 | 2024-05-07 12:35PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 58 | 1,006 | 487.50% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510P00005000 | 2024-04-09 3:04PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| UVXY240510P00005500 | 2024-04-10 11:30AM EDT | 5.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| UVXY240510P00006000 | 2024-04-10 2:53PM EDT | 6.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 74 | 207 | 50.00% |
| UVXY240510P00006500 | 2024-04-10 2:29PM EDT | 6.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 267 | 689 | 50.00% |
| UVXY240510P00007000 | 2024-04-10 3:54PM EDT | 7.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 159 | 235 | 50.00% |
| UVXY240510P00007500 | 2024-04-10 1:39PM EDT | 7.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 67 | 208 | 50.00% |
| UVXY240510P00008000 | 2024-04-10 9:36AM EDT | 8.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 50.00% |
| UVXY240510P00009000 | 2024-04-10 2:00PM EDT | 9.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| UVXY240510P00010000 | 2024-04-04 2:15PM EDT | 10.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| UVXY240510P00010500 | 2024-04-04 9:32AM EDT | 10.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| UVXY240510P00012500 | 2024-04-02 1:26PM EDT | 12.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UVXY240510P00013000 | 2024-04-05 10:34AM EDT | 13.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| UVXY240510P00023500 | 2024-05-06 10:47AM EDT | 23.50 | 0.03 | 0.00 | 0.22 | +0.03 | - | - | 1 | 172.66% |
| UVXY240510P00024000 | 2024-05-03 2:35PM EDT | 24.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 131.25% |
| UVXY240510P00025000 | 2024-05-08 2:50PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 82 | 697 | 71.88% |
| UVXY240510P00026000 | 2024-05-09 1:52PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 1,167 | 50.00% |
| UVXY240510P00027000 | 2024-05-09 4:12PM EDT | 27.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 129 | 1,335 | 42.19% |
| UVXY240510P00028000 | 2024-05-09 4:01PM EDT | 28.00 | 0.17 | 0.20 | 0.24 | -0.18 | -51.43% | 1,290 | 1,496 | 41.80% |
| UVXY240510P00029000 | 2024-05-09 3:52PM EDT | 29.00 | 0.89 | 0.86 | 0.90 | -0.03 | -3.26% | 1,131 | 1,285 | 48.83% |
| UVXY240510P00030000 | 2024-05-09 3:49PM EDT | 30.00 | 1.82 | 1.49 | 2.09 | +0.02 | +1.11% | 81 | 1,035 | 53.13% |
| UVXY240510P00030500 | 2024-05-09 12:59PM EDT | 30.50 | 1.85 | 1.27 | 2.35 | -0.40 | -17.78% | 4 | 547 | 82.81% |
| UVXY240510P00031000 | 2024-05-09 3:32PM EDT | 31.00 | 2.71 | 1.94 | 3.10 | +0.10 | +3.83% | 15 | 208 | 145.31% |
| UVXY240510P00031500 | 2024-05-09 3:54PM EDT | 31.50 | 3.25 | 1.29 | 3.50 | +0.22 | +7.26% | 19 | 103 | 141.80% |
| UVXY240510P00032000 | 2024-05-09 3:51PM EDT | 32.00 | 3.60 | 2.63 | 4.70 | -0.01 | -0.28% | 39 | 260 | 266.02% |
| UVXY240510P00032500 | 2024-05-08 2:10PM EDT | 32.50 | 4.10 | 2.25 | 6.70 | 0.00 | - | 1 | 213 | 161.72% |
| UVXY240510P00033000 | 2024-05-09 1:32PM EDT | 33.00 | 4.60 | 2.50 | 7.20 | -0.10 | -2.13% | 43 | 87 | 139.06% |
| UVXY240510P00033500 | 2024-05-08 10:32AM EDT | 33.50 | 4.95 | 4.30 | 7.50 | 0.00 | - | 2 | 111 | 265.43% |
| UVXY240510P00034000 | 2024-05-09 10:26AM EDT | 34.00 | 5.69 | 3.25 | 6.10 | +0.09 | +1.61% | 1 | 42 | 224.22% |
| UVXY240510P00034500 | 2024-05-07 1:19PM EDT | 34.50 | 5.85 | 4.45 | 8.50 | 0.00 | - | 35 | 68 | 207.03% |
| UVXY240510P00035000 | 2024-05-09 3:47PM EDT | 35.00 | 6.75 | 5.40 | 8.30 | +0.30 | +4.65% | 22 | 260 | 178.13% |
| UVXY240510P00035500 | 2024-05-09 3:55PM EDT | 35.50 | 7.25 | 5.65 | 9.40 | +0.59 | +8.86% | 4 | 92 | 240.63% |
| UVXY240510P00036000 | 2024-05-07 11:57AM EDT | 36.00 | 7.19 | 5.00 | 7.90 | 0.00 | - | 1 | 268 | 214.84% |
| UVXY240510P00036500 | 2024-05-02 11:07AM EDT | 36.50 | 4.80 | 5.70 | 10.50 | 0.00 | - | 3 | 12 | 571.48% |
| UVXY240510P00037000 | 2024-05-08 2:34PM EDT | 37.00 | 8.53 | 6.15 | 11.00 | 0.00 | - | 10 | 66 | 584.77% |
| UVXY240510P00037500 | 2024-05-03 2:45PM EDT | 37.50 | 7.47 | 6.75 | 11.50 | 0.00 | - | 6 | 7 | 597.66% |
| UVXY240510P00038000 | 2024-05-06 11:28AM EDT | 38.00 | 8.59 | 7.25 | 12.00 | 0.00 | - | 120 | 185 | 610.16% |
| UVXY240510P00038500 | 2024-05-07 3:58PM EDT | 38.50 | 9.77 | 8.05 | 12.50 | 0.00 | - | 1 | 13 | 181.25% |
| UVXY240510P00039000 | 2024-05-09 10:52AM EDT | 39.00 | 10.60 | 8.25 | 13.00 | +0.77 | +7.83% | 1 | 23 | 634.38% |
| UVXY240510P00039500 | 2024-05-07 3:20PM EDT | 39.50 | 10.39 | 9.10 | 13.50 | 0.00 | - | 10 | 35 | 220.31% |
| UVXY240510P00040000 | 2024-05-07 11:29AM EDT | 40.00 | 10.94 | 9.55 | 14.00 | 0.00 | - | 5 | 98 | 198.44% |
| UVXY240510P00040500 | 2024-05-03 11:40AM EDT | 40.50 | 10.39 | 10.10 | 14.50 | 0.00 | - | 2 | 2 | 234.38% |
| UVXY240510P00041000 | 2024-05-09 3:59PM EDT | 41.00 | 12.75 | 10.30 | 15.00 | +3.57 | +38.89% | 3 | 17 | 679.69% |
| UVXY240510P00042000 | 2024-05-06 11:35AM EDT | 42.00 | 12.55 | 11.20 | 16.00 | 0.00 | - | 1 | 20 | 700.98% |
| UVXY240510P00042500 | 2024-04-23 2:51PM EDT | 42.50 | 9.85 | 12.20 | 16.50 | 0.00 | - | - | 2 | 295.31% |
| UVXY240510P00048000 | 2024-05-06 11:07AM EDT | 48.00 | 18.62 | 17.10 | 22.00 | 0.00 | - | 14 | 15 | 813.09% |
| UVXY240510P00050000 | 2024-05-03 12:59PM EDT | 50.00 | 19.84 | 19.05 | 24.00 | 0.00 | - | 1 | 21 | 845.70% |
© 2024 Yahoo. Tutti i diritti riservati.