Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.480,71 -1.828,77 (-3,14%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240517C00002000 | 2024-03-25 10:48AM EDT | 2.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240517C00003000 | 2024-04-04 3:41PM EDT | 3.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UVXY240517C00004000 | 2024-04-10 3:58PM EDT | 4.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 0.00% |
| UVXY240517C00005000 | 2024-04-10 3:53PM EDT | 5.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 44 | 1,033 | 0.00% |
| UVXY240517C00006000 | 2024-04-10 4:08PM EDT | 6.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,625 | 5,334 | 0.00% |
| UVXY240517C00007000 | 2024-04-10 3:59PM EDT | 7.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 607 | 8,772 | 0.00% |
| UVXY240517C00008000 | 2024-04-10 3:24PM EDT | 8.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 242 | 3,834 | 0.00% |
| UVXY240517C00009000 | 2024-04-10 4:14PM EDT | 9.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 89 | 831 | 0.00% |
| UVXY240517C00010000 | 2024-04-10 3:27PM EDT | 10.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 183 | 1,355 | 0.00% |
| UVXY240517C00011000 | 2024-04-10 3:38PM EDT | 11.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 57 | 1,198 | 0.00% |
| UVXY240517C00012000 | 2024-04-10 2:50PM EDT | 12.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 119 | 547 | 0.00% |
| UVXY240517C00013000 | 2024-04-10 2:49PM EDT | 13.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 55 | 1,583 | 0.00% |
| UVXY240517C00014000 | 2024-04-10 10:22AM EDT | 14.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 572 | 0.00% |
| UVXY240517C00015000 | 2024-04-29 11:46AM EDT | 15.00 | 16.85 | 12.00 | 13.80 | 0.00 | - | 121 | 0 | 289.06% |
| UVXY240517C00020000 | 2024-05-10 1:06PM EDT | 20.00 | 7.87 | 7.40 | 8.85 | -4.58 | -36.79% | 9 | 0 | 209.18% |
| UVXY240517C00024000 | 2024-05-10 3:20PM EDT | 24.00 | 3.77 | 2.90 | 3.90 | -0.43 | -10.24% | 18 | 7 | 92.58% |
| UVXY240517C00025000 | 2024-05-10 3:58PM EDT | 25.00 | 2.70 | 2.65 | 2.97 | -0.70 | -20.59% | 221 | 182 | 61.91% |
| UVXY240517C00026000 | 2024-05-10 3:57PM EDT | 26.00 | 1.86 | 1.64 | 2.00 | -0.58 | -23.77% | 682 | 69 | 62.70% |
| UVXY240517C00027000 | 2024-05-10 4:04PM EDT | 27.00 | 1.16 | 1.07 | 1.25 | -0.44 | -27.50% | 1,130 | 348 | 51.17% |
| UVXY240517C00028000 | 2024-05-10 4:06PM EDT | 28.00 | 0.77 | 0.70 | 0.85 | -0.35 | -31.25% | 2,977 | 917 | 60.25% |
| UVXY240517C00029000 | 2024-05-10 4:09PM EDT | 29.00 | 0.55 | 0.56 | 0.57 | -0.22 | -28.57% | 2,121 | 879 | 70.41% |
| UVXY240517C00030000 | 2024-05-10 4:12PM EDT | 30.00 | 0.42 | 0.38 | 0.42 | -0.20 | -32.26% | 1,207 | 757 | 77.05% |
| UVXY240517C00030500 | 2024-05-10 3:58PM EDT | 30.50 | 0.35 | 0.32 | 0.38 | -0.15 | -30.00% | 150 | 158 | 81.05% |
| UVXY240517C00031000 | 2024-05-10 4:03PM EDT | 31.00 | 0.31 | 0.30 | 0.32 | -0.13 | -29.55% | 697 | 465 | 85.16% |
| UVXY240517C00031500 | 2024-05-10 4:01PM EDT | 31.50 | 0.28 | 0.25 | 0.28 | -0.17 | -37.78% | 135 | 78 | 87.89% |
| UVXY240517C00032000 | 2024-05-10 3:59PM EDT | 32.00 | 0.23 | 0.23 | 0.25 | -0.19 | -45.24% | 328 | 320 | 91.80% |
| UVXY240517C00032500 | 2024-05-10 12:04PM EDT | 32.50 | 0.25 | 0.21 | 0.22 | -0.17 | -40.48% | 16 | 24 | 95.31% |
| UVXY240517C00033000 | 2024-05-10 4:06PM EDT | 33.00 | 0.21 | 0.19 | 0.21 | -0.11 | -34.38% | 1,634 | 445 | 99.61% |
| UVXY240517C00033500 | 2024-05-10 3:48PM EDT | 33.50 | 0.19 | 0.10 | 0.20 | -0.10 | -34.48% | 84 | 22 | 98.05% |
| UVXY240517C00034000 | 2024-05-10 3:46PM EDT | 34.00 | 0.18 | 0.12 | 0.20 | -0.09 | -33.33% | 183 | 635 | 105.27% |
| UVXY240517C00034500 | 2024-05-10 4:09PM EDT | 34.50 | 0.15 | 0.15 | 0.30 | -0.12 | -44.44% | 12 | 100 | 120.70% |
| UVXY240517C00035000 | 2024-05-10 4:14PM EDT | 35.00 | 0.16 | 0.14 | 0.16 | -0.08 | -33.33% | 308 | 1,194 | 114.45% |
| UVXY240517C00035500 | 2024-05-10 3:56PM EDT | 35.50 | 0.14 | 0.13 | 0.20 | -0.13 | -48.15% | 13 | 197 | 122.07% |
| UVXY240517C00036000 | 2024-05-10 4:00PM EDT | 36.00 | 0.14 | 0.07 | 0.15 | -0.08 | -36.36% | 171 | 415 | 116.41% |
| UVXY240517C00036500 | 2024-05-09 3:58PM EDT | 36.50 | 0.21 | 0.01 | 0.29 | 0.00 | - | 144 | 262 | 129.30% |
| UVXY240517C00037000 | 2024-05-10 3:14PM EDT | 37.00 | 0.12 | 0.11 | 0.21 | -0.08 | -40.00% | 23 | 438 | 135.94% |
| UVXY240517C00037500 | 2024-05-10 12:28PM EDT | 37.50 | 0.12 | 0.11 | 0.34 | -0.07 | -36.84% | 1 | 80 | 151.95% |
| UVXY240517C00038000 | 2024-05-10 3:46PM EDT | 38.00 | 0.10 | 0.06 | 0.13 | -0.11 | -52.38% | 96 | 296 | 130.86% |
| UVXY240517C00038500 | 2024-05-10 9:42AM EDT | 38.50 | 0.11 | 0.05 | 0.32 | -0.09 | -45.00% | 1 | 14 | 154.49% |
| UVXY240517C00039000 | 2024-05-10 3:58PM EDT | 39.00 | 0.13 | 0.07 | 0.12 | -0.03 | -18.75% | 29 | 351 | 139.06% |
| UVXY240517C00039500 | 2024-05-10 9:34AM EDT | 39.50 | 0.10 | 0.06 | 0.15 | -0.09 | -47.37% | 20 | 17 | 146.09% |
| UVXY240517C00040000 | 2024-05-10 3:57PM EDT | 40.00 | 0.10 | 0.07 | 0.10 | -0.04 | -28.57% | 512 | 2,350 | 144.53% |
| UVXY240517C00040500 | 2024-05-10 1:23PM EDT | 40.50 | 0.10 | 0.05 | 0.14 | -0.05 | -33.33% | 1 | 34 | 151.17% |
| UVXY240517C00041000 | 2024-05-09 1:48PM EDT | 41.00 | 0.09 | 0.05 | 0.09 | -0.07 | -43.75% | 2 | 288 | 146.88% |
| UVXY240517C00041500 | 2024-05-07 1:26PM EDT | 41.50 | 0.18 | 0.04 | 0.35 | 0.00 | - | 1 | 6 | 182.03% |
| UVXY240517C00042000 | 2024-05-10 12:44PM EDT | 42.00 | 0.08 | 0.04 | 0.25 | -0.04 | -33.33% | 50 | 232 | 175.39% |
| UVXY240517C00042500 | 2024-05-09 12:53PM EDT | 42.50 | 0.15 | 0.04 | 0.12 | 0.00 | - | 646 | 649 | 160.94% |
| UVXY240517C00043000 | 2024-05-09 10:03AM EDT | 43.00 | 0.12 | 0.04 | 0.35 | 0.00 | - | 25 | 168 | 194.14% |
| UVXY240517C00043500 | 2024-05-09 10:05AM EDT | 43.50 | 0.12 | 0.04 | 0.34 | 0.00 | - | 1 | 20 | 196.88% |
| UVXY240517C00044000 | 2024-05-09 11:25AM EDT | 44.00 | 0.12 | 0.05 | 0.34 | 0.00 | - | 2 | 71 | 201.56% |
| UVXY240517C00044500 | 2024-05-07 3:36PM EDT | 44.50 | 0.14 | 0.03 | 0.14 | 0.00 | - | 4 | 20 | 176.56% |
| UVXY240517C00045000 | 2024-05-10 2:47PM EDT | 45.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 94 | 1,382 | 170.31% |
| UVXY240517C00046000 | 2024-05-10 1:09PM EDT | 46.00 | 0.06 | 0.03 | 0.30 | -0.09 | -60.00% | 1 | 612 | 209.38% |
| UVXY240517C00047000 | 2024-05-08 12:56PM EDT | 47.00 | 0.11 | 0.03 | 0.32 | 0.00 | - | 50 | 275 | 218.36% |
| UVXY240517C00048000 | 2024-05-10 3:28PM EDT | 48.00 | 0.08 | 0.03 | 0.32 | -0.47 | -85.45% | 10 | 1,469 | 225.00% |
| UVXY240517C00049000 | 2024-05-10 3:05PM EDT | 49.00 | 0.08 | 0.02 | 0.09 | -0.34 | -80.95% | 30 | 745 | 192.19% |
| UVXY240517C00050000 | 2024-05-10 3:58PM EDT | 50.00 | 0.04 | 0.04 | 0.08 | -0.04 | -50.00% | 132 | 786 | 199.61% |
| UVXY240517C00051000 | 2024-05-03 12:51PM EDT | 51.00 | 0.14 | 0.02 | 0.30 | 0.00 | - | 10 | 77 | 239.84% |
| UVXY240517C00052000 | 2024-05-09 10:38AM EDT | 52.00 | 0.01 | 0.02 | 0.30 | 0.00 | - | 1 | 266 | 246.09% |
| UVXY240517C00053000 | 2024-04-30 10:08AM EDT | 53.00 | 0.20 | 0.02 | 0.29 | 0.00 | - | 3 | 9 | 250.00% |
| UVXY240517C00054000 | 2024-05-10 12:23PM EDT | 54.00 | 0.07 | 0.02 | 0.15 | -0.08 | -53.33% | 15 | 14 | 232.03% |
| UVXY240517C00055000 | 2024-05-10 2:24PM EDT | 55.00 | 0.07 | 0.02 | 0.09 | -0.01 | -12.50% | 10 | 286 | 223.44% |
| UVXY240517C00060000 | 2024-05-10 3:58PM EDT | 60.00 | 0.05 | 0.01 | 0.08 | -0.01 | -16.67% | 102 | 913 | 239.84% |
| UVXY240517C00065000 | 2024-05-09 10:37AM EDT | 65.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 96 | 2,363 | 253.13% |
| UVXY240517C00070000 | 2024-05-08 4:13PM EDT | 70.00 | 0.03 | 0.00 | 0.15 | -0.01 | -25.00% | 100 | 135 | 297.66% |
| UVXY240517C00075000 | 2024-05-07 9:30AM EDT | 75.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 2 | 229 | 295.31% |
| UVXY240517C00080000 | 2024-05-10 3:28PM EDT | 80.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 578 | 3,772 | 290.63% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240517P00004000 | 2024-04-03 9:30AM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| UVXY240517P00005000 | 2024-04-10 1:09PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 50.00% |
| UVXY240517P00006000 | 2024-04-10 4:10PM EDT | 6.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,048 | 5,930 | 50.00% |
| UVXY240517P00007000 | 2024-04-10 3:59PM EDT | 7.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 799 | 1,672 | 50.00% |
| UVXY240517P00008000 | 2024-04-10 3:33PM EDT | 8.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 123 | 496 | 50.00% |
| UVXY240517P00009000 | 2024-04-10 3:03PM EDT | 9.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 24 | 108 | 100.00% |
| UVXY240517P00010000 | 2024-04-15 11:21AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 5 | 262.50% |
| UVXY240517P00011000 | 2024-04-10 1:13PM EDT | 11.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 14 | 57 | 50.00% |
| UVXY240517P00012000 | 2024-04-05 3:56PM EDT | 12.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 50.00% |
| UVXY240517P00013000 | 2024-04-10 1:04PM EDT | 13.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| UVXY240517P00014000 | 2024-04-10 9:47AM EDT | 14.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 50.00% |
| UVXY240517P00015000 | 2024-05-07 11:11AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 69 | 162.50% |
| UVXY240517P00020000 | 2024-05-07 12:49PM EDT | 20.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 156 | 125.78% |
| UVXY240517P00024000 | 2024-05-10 3:57PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1,418 | 97 | 51.56% |
| UVXY240517P00025000 | 2024-05-10 3:59PM EDT | 25.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 1,508 | 929 | 50.78% |
| UVXY240517P00026000 | 2024-05-10 4:06PM EDT | 26.00 | 0.16 | 0.13 | 0.20 | -0.01 | -5.88% | 1,261 | 1,034 | 51.56% |
| UVXY240517P00027000 | 2024-05-10 4:05PM EDT | 27.00 | 0.50 | 0.47 | 0.55 | +0.10 | +25.00% | 1,028 | 518 | 53.32% |
| UVXY240517P00028000 | 2024-05-10 3:59PM EDT | 28.00 | 1.15 | 1.06 | 1.26 | +0.26 | +29.21% | 461 | 439 | 64.45% |
| UVXY240517P00029000 | 2024-05-10 4:14PM EDT | 29.00 | 1.90 | 1.82 | 2.00 | +0.32 | +20.25% | 202 | 217 | 72.17% |
| UVXY240517P00030000 | 2024-05-10 3:33PM EDT | 30.00 | 2.76 | 2.63 | 2.94 | +0.41 | +17.45% | 634 | 1,964 | 82.42% |
| UVXY240517P00030500 | 2024-05-10 2:09PM EDT | 30.50 | 3.05 | 2.92 | 3.60 | +0.61 | +25.00% | 6 | 50 | 89.06% |
| UVXY240517P00031000 | 2024-05-10 3:35PM EDT | 31.00 | 3.57 | 3.40 | 3.75 | +0.37 | +11.56% | 82 | 266 | 79.69% |
| UVXY240517P00031500 | 2024-05-06 11:09AM EDT | 31.50 | 4.05 | 3.85 | 4.35 | +1.00 | +32.79% | 2 | 4 | 89.45% |
| UVXY240517P00032000 | 2024-05-10 3:47PM EDT | 32.00 | 4.90 | 4.25 | 4.90 | +0.85 | +20.99% | 51 | 683 | 93.75% |
| UVXY240517P00032500 | 2024-05-10 2:09PM EDT | 32.50 | 4.90 | 4.80 | 5.25 | +0.60 | +13.95% | 1 | 3 | 94.14% |
| UVXY240517P00033000 | 2024-05-10 3:56PM EDT | 33.00 | 5.52 | 5.35 | 5.75 | +0.47 | +9.31% | 14 | 1,044 | 103.52% |
| UVXY240517P00034000 | 2024-05-10 3:30PM EDT | 34.00 | 6.48 | 6.15 | 7.80 | +0.70 | +12.11% | 12 | 206 | 160.94% |
| UVXY240517P00034500 | 2024-05-10 2:29PM EDT | 34.50 | 7.00 | 5.65 | 8.30 | +1.10 | +18.64% | 3 | 35 | 109.77% |
| UVXY240517P00035000 | 2024-05-10 2:27PM EDT | 35.00 | 7.40 | 6.30 | 7.70 | +0.58 | +8.50% | 25 | 1,543 | 145.90% |
| UVXY240517P00035500 | 2024-05-10 12:26PM EDT | 35.50 | 7.56 | 7.65 | 8.40 | +0.81 | +12.00% | 1 | 234 | 128.52% |
| UVXY240517P00036000 | 2024-05-10 3:56PM EDT | 36.00 | 8.45 | 8.15 | 9.65 | +0.45 | +5.62% | 258 | 73 | 179.30% |
| UVXY240517P00036500 | 2024-05-06 9:30AM EDT | 36.50 | 7.46 | 7.80 | 10.25 | 0.00 | - | 2 | 7 | 138.87% |
| UVXY240517P00037000 | 2024-05-10 10:44AM EDT | 37.00 | 9.05 | 9.15 | 10.70 | +0.15 | +1.69% | 1 | 104 | 193.55% |
| UVXY240517P00037500 | 2024-05-03 3:08PM EDT | 37.50 | 7.85 | 9.65 | 11.20 | 0.00 | - | 2 | 4 | 199.22% |
| UVXY240517P00038000 | 2024-05-10 3:26PM EDT | 38.00 | 10.30 | 10.15 | 10.70 | +0.76 | +7.97% | 19 | 309 | 133.59% |
| UVXY240517P00038500 | 2024-05-01 11:09AM EDT | 38.50 | 6.45 | 10.60 | 11.20 | 0.00 | - | - | 3 | 130.86% |
| UVXY240517P00039000 | 2024-05-10 11:57AM EDT | 39.00 | 11.14 | 11.10 | 11.70 | +0.52 | +4.90% | 2 | 156 | 135.16% |
| UVXY240517P00040000 | 2024-05-10 1:08PM EDT | 40.00 | 12.15 | 10.35 | 13.70 | +0.25 | +2.10% | 2 | 168 | 297.85% |
| UVXY240517P00041000 | 2024-05-10 3:30PM EDT | 41.00 | 13.40 | 12.10 | 14.70 | +0.70 | +5.51% | 2 | 16 | 150.39% |
| UVXY240517P00042000 | 2024-05-03 12:23PM EDT | 42.00 | 12.35 | 14.10 | 15.65 | 0.00 | - | 5 | 52 | 239.06% |
| UVXY240517P00043000 | 2024-04-23 1:13PM EDT | 43.00 | 10.15 | 15.10 | 16.65 | 0.00 | - | 1 | 3 | 248.05% |
| UVXY240517P00043500 | 2024-04-23 1:13PM EDT | 43.50 | 10.60 | 15.60 | 17.15 | 0.00 | - | - | 1 | 252.54% |
| UVXY240517P00044000 | 2024-05-10 10:34AM EDT | 44.00 | 15.75 | 16.10 | 17.65 | +1.05 | +7.14% | 2 | 4 | 256.84% |
| UVXY240517P00045000 | 2024-05-10 10:49AM EDT | 45.00 | 17.00 | 17.10 | 18.65 | +0.50 | +3.03% | 2 | 47 | 265.23% |
| UVXY240517P00047000 | 2024-04-24 9:53AM EDT | 47.00 | 14.60 | 19.10 | 19.65 | 0.00 | - | 4 | 4 | 180.47% |
| UVXY240517P00050000 | 2024-05-06 10:27AM EDT | 50.00 | 21.94 | 21.10 | 23.65 | +1.16 | +5.58% | 1 | 11 | 197.66% |
| UVXY240517P00052000 | 2024-04-17 2:01PM EDT | 52.00 | 16.95 | 24.10 | 25.60 | 0.00 | - | - | 1 | 313.67% |
| UVXY240517P00055000 | 2024-05-03 9:32AM EDT | 55.00 | 24.85 | 26.10 | 28.75 | 0.00 | - | 40 | 41 | 245.31% |
| UVXY240517P00060000 | 2024-05-09 12:40PM EDT | 60.00 | 32.25 | 31.10 | 33.35 | +0.85 | +2.71% | 2 | 74 | 425.20% |
| UVXY240517P00070000 | 2024-05-09 1:08PM EDT | 70.00 | 41.35 | 41.00 | 44.80 | 0.00 | - | 31 | 18 | 419.53% |
| UVXY240517P00080000 | 2024-05-09 3:54PM EDT | 80.00 | 51.75 | 50.00 | 54.40 | 0.00 | - | 18 | 35 | 629.30% |
© 2024 Yahoo. Tutti i diritti riservati.