Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.501,82 +114,06 (+0,29%) Nasdaq
16.329,38 -16,89 (-0,10%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,48 -0,78 (-0,98%) Bitcoin EUR
56.564,37 -1.042,05 (-1,81%)
ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:55PM EDT. Mercato aperto.
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 | 4.50 | 4.35 | 4.65 | -0.76 | -14.45% | 1 | 1 | 223.44% |
| UVXY240510C00024000 | 2024-05-09 10:32AM EDT | 24.00 | 4.38 | 3.85 | 3.95 | 0.00 | - | 1 | 1 | 171.88% |
| UVXY240510C00024500 | 2024-05-06 1:28PM EDT | 24.50 | 4.88 | 3.40 | 3.60 | 0.00 | - | - | 0 | 180.47% |
| UVXY240510C00025000 | 2024-05-06 2:59PM EDT | 25.00 | 4.24 | 2.73 | 2.98 | 0.00 | - | 10 | 57 | 150.00% |
| UVXY240510C00026000 | 2024-05-10 10:13AM EDT | 26.00 | 2.28 | 1.88 | 2.22 | -0.44 | -16.18% | 10 | 171 | 131.25% |
| UVXY240510C00027000 | 2024-05-10 12:39PM EDT | 27.00 | 0.93 | 0.89 | 1.01 | -0.32 | -25.60% | 336 | 607 | 53.13% |
| UVXY240510C00028000 | 2024-05-10 12:30PM EDT | 28.00 | 0.17 | 0.13 | 0.24 | -0.30 | -63.83% | 1,705 | 1,495 | 48.83% |
| UVXY240510C00029000 | 2024-05-10 12:38PM EDT | 29.00 | 0.03 | 0.03 | 0.04 | -0.14 | -82.35% | 1,948 | 1,909 | 55.47% |
| UVXY240510C00030000 | 2024-05-10 12:39PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 536 | 2,830 | 82.81% |
| UVXY240510C00030500 | 2024-05-10 12:39PM EDT | 30.50 | 0.03 | 0.02 | 0.04 | -0.03 | -60.00% | 29 | 717 | 101.56% |
| UVXY240510C00031000 | 2024-05-10 12:33PM EDT | 31.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 331 | 2,277 | 107.81% |
| UVXY240510C00031500 | 2024-05-10 11:56AM EDT | 31.50 | 0.03 | 0.01 | 0.03 | -0.12 | -80.00% | 35 | 180 | 121.88% |
| UVXY240510C00032000 | 2024-05-10 12:08PM EDT | 32.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 103 | 956 | 128.13% |
| UVXY240510C00032500 | 2024-05-10 12:25PM EDT | 32.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 23 | 376 | 146.88% |
| UVXY240510C00033000 | 2024-05-10 10:21AM EDT | 33.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 35 | 735 | 168.75% |
| UVXY240510C00033500 | 2024-05-10 11:35AM EDT | 33.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 21 | 798 | 162.50% |
| UVXY240510C00034000 | 2024-05-10 12:30PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 132 | 1,169 | 175.00% |
| UVXY240510C00034500 | 2024-05-09 9:52AM EDT | 34.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 443 | 184.38% |
| UVXY240510C00035000 | 2024-05-10 10:41AM EDT | 35.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 15 | 594 | 203.13% |
| UVXY240510C00035500 | 2024-05-10 10:17AM EDT | 35.50 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 1 | 96 | 243.75% |
| UVXY240510C00036000 | 2024-05-10 10:04AM EDT | 36.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 7 | 392 | 225.00% |
| UVXY240510C00036500 | 2024-05-10 11:51AM EDT | 36.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 11 | 188 | 225.00% |
| UVXY240510C00037000 | 2024-05-09 3:56PM EDT | 37.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 354 | 281.25% |
| UVXY240510C00037500 | 2024-05-10 10:17AM EDT | 37.50 | 0.09 | 0.00 | 0.05 | +0.06 | +200.00% | 2 | 50 | 262.50% |
| UVXY240510C00038000 | 2024-05-09 3:48PM EDT | 38.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 65 | 296 | 279.69% |
| UVXY240510C00038500 | 2024-05-10 11:32AM EDT | 38.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 151 | 250.00% |
| UVXY240510C00039000 | 2024-05-10 10:17AM EDT | 39.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 1 | 269 | 318.75% |
| UVXY240510C00039500 | 2024-05-10 11:10AM EDT | 39.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 69 | 514 | 268.75% |
| UVXY240510C00040000 | 2024-05-10 9:58AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 668 | 256.25% |
| UVXY240510C00040500 | 2024-05-08 10:26AM EDT | 40.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 81 | 300.00% |
| UVXY240510C00041000 | 2024-05-10 9:50AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 50 | 142 | 293.75% |
| UVXY240510C00041500 | 2024-05-10 10:36AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 27 | 101 | 275.00% |
| UVXY240510C00042000 | 2024-05-09 4:06PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 202 | 306.25% |
| UVXY240510C00042500 | 2024-05-03 3:50PM EDT | 42.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 63 | 159 | 331.25% |
| UVXY240510C00043000 | 2024-05-09 3:51PM EDT | 43.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 47 | 392.19% |
| UVXY240510C00043500 | 2024-05-02 10:02AM EDT | 43.50 | 0.26 | 0.00 | 0.09 | 0.00 | - | 1 | 21 | 400.00% |
| UVXY240510C00044000 | 2024-05-03 1:43PM EDT | 44.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | 22 | 58 | 409.38% |
| UVXY240510C00044500 | 2024-05-08 10:30AM EDT | 44.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 10 | 24 | 418.75% |
| UVXY240510C00045000 | 2024-05-08 3:19PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 31 | 451 | 393.75% |
| UVXY240510C00046000 | 2024-05-03 9:30AM EDT | 46.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 15 | 511.72% |
| UVXY240510C00047000 | 2024-05-09 3:50PM EDT | 47.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 40 | 456.25% |
| UVXY240510C00048000 | 2024-05-08 11:49AM EDT | 48.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 16 | 92 | 471.88% |
| UVXY240510C00049000 | 2024-05-03 9:40AM EDT | 49.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 411 | 487.50% |
| UVXY240510C00050000 | 2024-05-09 10:09AM EDT | 50.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 36 | 710 | 665.63% |
| UVXY240510C00051000 | 2024-05-09 10:04AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 101 | 400.00% |
| UVXY240510C00052000 | 2024-05-06 11:54AM EDT | 52.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 4 | 84 | 528.13% |
| UVXY240510C00053000 | 2024-05-01 3:03PM EDT | 53.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 2 | 4 | 600.00% |
| UVXY240510C00054000 | 2024-05-09 4:01PM EDT | 54.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 119 | 556.25% |
| UVXY240510C00055000 | 2024-05-08 11:50AM EDT | 55.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 118 | 568.75% |
| UVXY240510C00060000 | 2024-05-10 11:07AM EDT | 60.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 968 | 628.13% |
| UVXY240510C00065000 | 2024-05-07 12:14PM EDT | 65.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 8 | 34 | 681.25% |
| UVXY240510C00070000 | 2024-05-03 10:50AM EDT | 70.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 37 | 731.25% |
| UVXY240510C00075000 | 2024-05-01 3:55PM EDT | 75.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 77 | 775.00% |
| UVXY240510C00080000 | 2024-05-07 12:35PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 58 | 1,006 | 768.75% |
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 | 0.01 | 0.00 | - | - | 1 | 137.50% |
| UVXY240510P00024000 | 2024-05-03 2:35PM EDT | 24.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 171.88% |
| UVXY240510P00025000 | 2024-05-08 2:50PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 82 | 697 | 93.75% |
| UVXY240510P00026000 | 2024-05-10 12:23PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,163 | 62.50% |
| UVXY240510P00027000 | 2024-05-10 12:30PM EDT | 27.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 47 | 1,296 | 51.56% |
| UVXY240510P00028000 | 2024-05-10 12:38PM EDT | 28.00 | 0.24 | 0.20 | 0.23 | +0.07 | +41.18% | 1,491 | 1,294 | 30.47% |
| UVXY240510P00029000 | 2024-05-10 12:31PM EDT | 29.00 | 1.10 | 0.88 | 1.30 | +0.21 | +23.60% | 689 | 1,246 | 101.17% |
| UVXY240510P00030000 | 2024-05-10 12:11PM EDT | 30.00 | 1.96 | 1.90 | 2.27 | +0.14 | +7.69% | 70 | 1,042 | 138.28% |
| UVXY240510P00030500 | 2024-05-10 11:54AM EDT | 30.50 | 2.51 | 2.34 | 2.74 | +0.66 | +35.68% | 65 | 544 | 149.22% |
| UVXY240510P00031000 | 2024-05-10 9:39AM EDT | 31.00 | 2.77 | 3.05 | 3.15 | +0.06 | +2.21% | 9 | 196 | 87.50% |
| UVXY240510P00031500 | 2024-05-09 3:54PM EDT | 31.50 | 3.25 | 3.50 | 4.05 | 0.00 | - | 19 | 100 | 196.88% |
| UVXY240510P00032000 | 2024-05-10 12:39PM EDT | 32.00 | 4.05 | 4.05 | 4.15 | +0.45 | +12.50% | 66 | 254 | 112.50% |
| UVXY240510P00032500 | 2024-05-10 11:27AM EDT | 32.50 | 4.50 | 4.55 | 4.65 | +0.40 | +9.76% | 12 | 213 | 118.75% |
| UVXY240510P00033000 | 2024-05-10 11:00AM EDT | 33.00 | 4.95 | 4.45 | 5.45 | +0.35 | +7.61% | 7 | 69 | 302.34% |
| UVXY240510P00033500 | 2024-05-08 10:32AM EDT | 33.50 | 5.44 | 5.30 | 5.65 | +0.49 | +9.90% | 3 | 111 | 201.56% |
| UVXY240510P00034000 | 2024-05-10 10:02AM EDT | 34.00 | 5.65 | 5.75 | 6.20 | -0.04 | -0.70% | 11 | 42 | 245.31% |
| UVXY240510P00034500 | 2024-05-07 1:19PM EDT | 34.50 | 5.85 | 6.45 | 6.65 | 0.00 | - | 35 | 68 | 228.13% |
| UVXY240510P00035000 | 2024-05-10 10:57AM EDT | 35.00 | 6.87 | 6.65 | 7.45 | +0.12 | +1.78% | 22 | 240 | 368.75% |
| UVXY240510P00035500 | 2024-05-09 3:55PM EDT | 35.50 | 7.25 | 7.15 | 7.70 | 0.00 | - | 4 | 92 | 284.38% |
| UVXY240510P00036000 | 2024-05-10 12:26PM EDT | 36.00 | 7.90 | 7.90 | 8.15 | +0.71 | +9.87% | 9 | 268 | 262.50% |
| UVXY240510P00036500 | 2024-05-02 11:07AM EDT | 36.50 | 4.80 | 8.15 | 8.60 | 0.00 | - | 3 | 12 | 193.75% |
| UVXY240510P00037000 | 2024-05-08 2:34PM EDT | 37.00 | 8.53 | 8.60 | 9.40 | 0.00 | - | 10 | 66 | 410.94% |
| UVXY240510P00037500 | 2024-05-03 2:45PM EDT | 37.50 | 7.47 | 9.15 | 9.70 | 0.00 | - | 6 | 7 | 333.59% |
| UVXY240510P00038000 | 2024-05-10 9:38AM EDT | 38.00 | 9.88 | 10.00 | 10.30 | +1.29 | +15.02% | 85 | 185 | 307.81% |
| UVXY240510P00038500 | 2024-05-07 3:58PM EDT | 38.50 | 9.77 | 10.35 | 10.90 | 0.00 | - | 1 | 13 | 290.63% |
| UVXY240510P00039000 | 2024-05-10 11:57AM EDT | 39.00 | 11.00 | 11.00 | 11.40 | +0.40 | +3.77% | 2 | 23 | 367.19% |
| UVXY240510P00039500 | 2024-05-07 3:20PM EDT | 39.50 | 10.39 | 11.50 | 11.65 | 0.00 | - | 10 | 35 | 337.50% |
| UVXY240510P00040000 | 2024-05-07 11:29AM EDT | 40.00 | 10.94 | 11.70 | 12.10 | 0.00 | - | 5 | 98 | 256.25% |
| UVXY240510P00040500 | 2024-05-03 11:40AM EDT | 40.50 | 10.39 | 12.30 | 12.85 | 0.00 | - | 2 | 2 | 479.69% |
| UVXY240510P00041000 | 2024-05-09 3:59PM EDT | 41.00 | 12.75 | 13.05 | 13.15 | 0.00 | - | 3 | 16 | 275.00% |
| UVXY240510P00042000 | 2024-05-06 11:35AM EDT | 42.00 | 12.55 | 13.70 | 14.30 | 0.00 | - | 1 | 20 | 489.84% |
| UVXY240510P00042500 | 2024-04-23 2:51PM EDT | 42.50 | 9.85 | 14.25 | 14.65 | 0.00 | - | - | 2 | 395.31% |
| UVXY240510P00048000 | 2024-05-06 11:07AM EDT | 48.00 | 18.62 | 20.00 | 20.25 | 0.00 | - | 14 | 6 | 446.88% |
| UVXY240510P00050000 | 2024-05-03 12:59PM EDT | 50.00 | 21.85 | 22.00 | 22.35 | +2.01 | +10.13% | 1 | 21 | 545.31% |
© 2024 Yahoo. Tutti i diritti riservati.