Italia markets close in 3 hours 37 minutes
FTSE MIB
33.524,48 -182,73 (-0,54%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,31 +0,48 (+0,59%) Bitcoin EUR
57.404,16 +99,61 (+0,17%)
(UVXY)
. Valuta in USD.
Aggiungi a watchlist
Prezzo d'esercizio:23.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240628C00023000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.83 | 0.85 | 1.33 | -0.61 | -42.36% | 182 | 409 | 75.59% |
| UVXY240705C00023000 | 2024-06-25 3:46PM EDT | 2024-07-05 | 1.19 | 1.00 | 1.31 | -0.50 | -29.59% | 21 | 632 | 56.84% |
| UVXY240712C00023000 | 2024-06-25 11:04AM EDT | 2024-07-12 | 1.95 | 0.32 | 1.96 | -0.04 | -2.01% | 6 | 46 | 77.15% |
| UVXY240719C00023000 | 2024-06-25 2:24PM EDT | 2024-07-19 | 2.01 | 1.82 | 2.32 | -0.31 | -13.36% | 121 | 421 | 69.63% |
| UVXY240726C00023000 | 2024-06-18 10:12AM EDT | 2024-07-26 | 2.90 | 1.92 | 3.65 | 0.00 | - | 1 | 12 | 87.99% |
| UVXY240802C00023000 | 2024-06-25 11:09AM EDT | 2024-08-02 | 3.14 | 2.01 | 3.15 | -1.05 | -25.06% | 1 | 32 | 72.56% |
| UVXY240816C00023000 | 2024-06-25 3:24PM EDT | 2024-08-16 | 3.22 | 2.82 | 3.75 | -0.43 | -11.78% | 41 | 42 | 82.42% |
| UVXY240920C00023000 | 2024-06-20 3:54PM EDT | 2024-09-20 | 5.49 | 2.00 | 6.95 | 0.00 | - | 4 | 6 | 90.43% |
| UVXY241220C00023000 | 2024-05-31 11:41AM EDT | 2024-12-20 | 9.67 | 4.65 | 9.50 | 0.00 | - | 8 | 8 | 104.98% |
| UVXY250117C00023000 | 2024-04-09 2:49PM EDT | 2025-01-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| UVXY250620C00023000 | 2023-12-13 2:54PM EDT | 2025-06-20 | 2.20 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 50.27% |
| UVXY260116C00023000 | 2024-06-05 10:39AM EDT | 2026-01-16 | 15.00 | 9.00 | 14.00 | 0.00 | - | - | 2 | 101.83% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240628P00023000 | 2024-06-25 4:00PM EDT | 2024-06-28 | 0.19 | 0.05 | 0.40 | +0.08 | +72.73% | 241 | 1,312 | 61.33% |
| UVXY240705P00023000 | 2024-06-25 3:55PM EDT | 2024-07-05 | 0.48 | 0.35 | 0.52 | +0.08 | +20.00% | 233 | 564 | 54.88% |
| UVXY240712P00023000 | 2024-06-25 4:06PM EDT | 2024-07-12 | 0.91 | 0.71 | 0.98 | +0.11 | +13.75% | 554 | 6,608 | 58.98% |
| UVXY240719P00023000 | 2024-06-25 3:58PM EDT | 2024-07-19 | 1.35 | 1.18 | 1.40 | +0.16 | +13.45% | 86 | 1,675 | 68.75% |
| UVXY240726P00023000 | 2024-06-25 3:07PM EDT | 2024-07-26 | 1.68 | 1.45 | 1.85 | +0.07 | +4.35% | 2 | 46 | 74.02% |
| UVXY240802P00023000 | 2024-06-20 12:01PM EDT | 2024-08-02 | 1.95 | 1.70 | 2.16 | 0.00 | - | 1 | 3 | 76.27% |
| UVXY240816P00023000 | 2024-06-25 3:53PM EDT | 2024-08-16 | 2.76 | 2.49 | 4.20 | +0.03 | +1.10% | 2 | 23 | 106.15% |
| UVXY240920P00023000 | 2024-06-21 12:00PM EDT | 2024-09-20 | 3.98 | 1.90 | 6.50 | 0.00 | - | 2 | 106 | 101.42% |
| UVXY250117P00023000 | 2024-06-03 11:33AM EDT | 2025-01-17 | 8.30 | 5.30 | 10.00 | 0.00 | - | 15 | 15 | 118.31% |
| UVXY250620P00023000 | 2024-06-18 3:46PM EDT | 2025-06-20 | 10.55 | 8.00 | 13.00 | 0.00 | - | 6 | 25 | 125.02% |
| UVXY260116P00023000 | 2024-06-21 12:07PM EDT | 2026-01-16 | 13.05 | 12.20 | 15.50 | 0.00 | - | 2 | 302 | 137.18% |
© 2024 Yahoo. Tutti i diritti riservati.