Italia markets close in 6 hours 42 minutes
FTSE MIB
34.424,99 -400,02 (-1,15%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,16 -0,64 (-0,80%) Bitcoin EUR
65.273,76 +3.748,76 (+6,09%)
Direxion Daily FTSE China Bear 3X Shares (YANG)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| YANG250117C00001000 | 2024-01-16 10:34AM EDT | 1.00 | 15.01 | 10.70 | 15.50 | 0.00 | - | 1 | 0 | 0.00% |
| YANG250117C00002000 | 2024-05-17 9:31AM EDT | 2.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| YANG250117C00003000 | 2023-12-01 10:30AM EDT | 3.00 | 10.10 | 7.50 | 12.30 | 0.00 | - | 1 | 0 | 0.00% |
| YANG250117C00004000 | 2023-10-24 12:57PM EDT | 4.00 | 7.40 | 5.40 | 8.10 | 0.00 | - | 4 | 4 | 0.00% |
| YANG250117C00005000 | 2024-05-20 10:47AM EDT | 5.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| YANG250117C00006000 | 2024-05-20 10:03AM EDT | 6.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| YANG250117C00007000 | 2024-05-20 12:41PM EDT | 7.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| YANG250117C00008000 | 2024-05-17 3:21PM EDT | 8.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| YANG250117C00009000 | 2024-05-20 2:32PM EDT | 9.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| YANG250117C00010000 | 2024-05-17 3:59PM EDT | 10.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| YANG250117C00011000 | 2024-05-17 3:55PM EDT | 11.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| YANG250117C00012000 | 2024-05-16 11:06AM EDT | 12.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| YANG250117C00013000 | 2024-05-08 12:03PM EDT | 13.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| YANG250117C00014000 | 2024-05-14 1:15PM EDT | 14.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| YANG250117C00015000 | 2024-05-14 12:58PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| YANG250117C00016000 | 2024-05-20 12:35PM EDT | 16.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| YANG250117C00017000 | 2024-05-15 11:10AM EDT | 17.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| YANG250117C00018000 | 2024-05-20 9:48AM EDT | 18.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| YANG250117C00019000 | 2024-05-13 3:13PM EDT | 19.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| YANG250117C00020000 | 2024-05-20 12:37PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| YANG250117C00021000 | 2024-05-14 1:16PM EDT | 21.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| YANG250117C00022000 | 2024-05-13 3:14PM EDT | 22.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| YANG250117C00023000 | 2024-04-22 2:48PM EDT | 23.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| YANG250117C00024000 | 2024-05-08 9:43AM EDT | 24.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| YANG250117C00025000 | 2024-05-02 10:50AM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| YANG250117C00026000 | 2024-05-10 9:31AM EDT | 26.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| YANG250117C00027000 | 2024-05-13 3:14PM EDT | 27.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| YANG250117C00028000 | 2024-04-12 10:26AM EDT | 28.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 1 | 102 | 101.17% |
| YANG250117C00029000 | 2024-04-12 1:26PM EDT | 29.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 133.59% |
| YANG250117C00030000 | 2024-05-16 1:21PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| YANG250117C00031000 | 2024-04-18 3:55PM EDT | 31.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | 4 | 15 | 153.03% |
| YANG250117C00032000 | 2024-03-04 12:50PM EDT | 32.00 | 1.30 | 0.70 | 0.95 | 0.00 | - | 1 | 9 | 159.18% |
| YANG250117C00033000 | 2024-03-04 4:17PM EDT | 33.00 | 1.30 | 0.70 | 0.85 | 0.00 | - | 1 | 18 | 157.91% |
| YANG250117C00034000 | 2024-03-11 11:27AM EDT | 34.00 | 1.20 | 0.60 | 0.85 | 0.00 | - | 4 | 14 | 156.45% |
| YANG250117C00035000 | 2024-03-14 3:16PM EDT | 35.00 | 1.07 | 0.75 | 1.05 | 0.00 | - | 5 | 274 | 168.16% |
| YANG250117C00036000 | 2024-03-05 12:43PM EDT | 36.00 | 1.30 | 0.60 | 1.55 | 0.00 | - | 1 | 97 | 179.30% |
| YANG250117C00037000 | 2024-02-29 10:36AM EDT | 37.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | - | 2 | 163.87% |
| YANG250117C00038000 | 2024-04-03 9:42AM EDT | 38.00 | 0.73 | 0.00 | 1.00 | 0.00 | - | 1 | 25 | 147.56% |
| YANG250117C00039000 | 2023-11-15 12:36PM EDT | 39.00 | 1.00 | 0.30 | 2.10 | 0.00 | - | 1 | 0 | 190.14% |
| YANG250117C00040000 | 2024-04-25 9:32AM EDT | 40.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| YANG250117C00042000 | 2024-02-14 4:36PM EDT | 42.00 | 1.50 | 0.80 | 1.00 | 0.00 | - | 1 | 42 | 177.73% |
| YANG250117C00043000 | 2023-09-22 11:08AM EDT | 43.00 | 1.24 | 1.80 | 2.15 | 0.00 | - | - | 2 | 233.69% |
| YANG250117C00044000 | 2023-05-24 3:44PM EDT | 44.00 | 2.60 | 1.20 | 3.70 | 0.00 | - | 4 | 25 | 257.81% |
| YANG250117C00045000 | 2024-03-12 11:02AM EDT | 45.00 | 0.75 | 0.45 | 0.65 | 0.00 | - | 65 | 3,105 | 159.38% |
| YANG250117C00046000 | 2024-01-16 1:30PM EDT | 46.00 | 1.55 | 1.00 | 1.50 | 0.00 | - | 1 | 8 | 201.37% |
| YANG250117C00047000 | 2024-04-22 3:46PM EDT | 47.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| YANG250117C00048000 | 2024-03-27 2:41PM EDT | 48.00 | 0.70 | 0.20 | 0.40 | 0.00 | - | 1 | 2 | 142.58% |
| YANG250117C00049000 | 2023-08-11 2:36PM EDT | 49.00 | 1.32 | 1.20 | 1.60 | 0.00 | - | 5 | 6 | 212.21% |
| YANG250117C00050000 | 2024-02-12 1:32PM EDT | 50.00 | 1.77 | 0.50 | 0.65 | 0.00 | - | 1 | 60 | 166.31% |
| YANG250117C00051000 | 2023-07-11 3:52PM EDT | 51.00 | 1.60 | 0.85 | 1.55 | 0.00 | - | 10 | 8 | 204.00% |
| YANG250117C00052000 | 2024-04-02 2:04PM EDT | 52.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 448 | 802 | 187.01% |
| YANG250117C00053000 | 2024-04-19 2:57PM EDT | 53.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 50.00% |
| YANG250117C00054000 | 2024-03-27 11:56AM EDT | 54.00 | 0.55 | 0.15 | 0.35 | 0.00 | - | 1 | 47 | 142.97% |
| YANG250117C00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| YANG250117C00056000 | 2024-04-02 2:00PM EDT | 56.00 | 0.40 | 0.10 | 0.95 | 0.00 | - | 1,000 | 1,156 | 168.16% |
| YANG250117C00057000 | 2024-05-20 9:30AM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| YANG250117P00003000 | 2024-05-17 11:29AM EDT | 3.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| YANG250117P00004000 | 2024-05-17 1:52PM EDT | 4.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| YANG250117P00005000 | 2024-05-17 11:10AM EDT | 5.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| YANG250117P00006000 | 2024-05-20 10:30AM EDT | 6.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| YANG250117P00007000 | 2024-05-20 9:50AM EDT | 7.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| YANG250117P00008000 | 2024-05-17 10:55AM EDT | 8.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| YANG250117P00009000 | 2024-05-17 10:55AM EDT | 9.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| YANG250117P00010000 | 2024-05-16 12:44PM EDT | 10.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YANG250117P00011000 | 2024-05-16 1:27PM EDT | 11.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| YANG250117P00012000 | 2024-05-16 11:06AM EDT | 12.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| YANG250117P00013000 | 2024-05-06 1:28PM EDT | 13.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| YANG250117P00014000 | 2024-05-02 2:53PM EDT | 14.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| YANG250117P00015000 | 2024-05-02 12:38PM EDT | 15.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| YANG250117P00016000 | 2024-04-24 10:39AM EDT | 16.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| YANG250117P00017000 | 2024-05-02 10:09AM EDT | 17.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| YANG250117P00018000 | 2024-05-16 9:30AM EDT | 18.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| YANG250117P00019000 | 2024-03-12 11:37AM EDT | 19.00 | 10.00 | 9.50 | 11.70 | 0.00 | - | 20 | 50 | 0.00% |
| YANG250117P00020000 | 2024-04-26 3:57PM EDT | 20.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| YANG250117P00021000 | 2024-03-14 9:53AM EDT | 21.00 | 11.50 | 10.60 | 12.60 | 0.00 | - | 10 | 56 | 0.00% |
| YANG250117P00023000 | 2024-02-12 11:45AM EDT | 23.00 | 11.90 | 11.60 | 14.00 | 0.00 | - | - | 1 | 0.00% |
| YANG250117P00024000 | 2024-03-11 11:28AM EDT | 24.00 | 13.90 | 13.80 | 16.00 | 0.00 | - | 1 | 2 | 0.00% |
| YANG250117P00025000 | 2024-05-02 11:35AM EDT | 25.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| YANG250117P00026000 | 2024-05-14 9:37AM EDT | 26.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YANG250117P00028000 | 2024-04-29 3:00PM EDT | 28.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YANG250117P00041000 | 2023-12-28 10:32AM EDT | 41.00 | 26.50 | 25.90 | 28.70 | 0.00 | - | 2 | 2 | 0.00% |
| YANG250117P00053000 | 2024-04-25 2:31PM EDT | 53.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| YANG250117P00055000 | 2024-05-02 2:16PM EDT | 55.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| YANG250117P00057000 | 2023-12-08 12:03PM EDT | 57.00 | 42.80 | 41.60 | 44.50 | 0.00 | - | 2 | 10 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.