Scarica l'app Stockscreener
62.28
0.81%
+0.50
Pre-mercato:
61.83
-0.45
-0.72%
Catena Di Opzioni ProShares UltraShort Bloomberg Natural Gas -2x Shares Azioni (KOLD)
La catena di opzioni KOLD mostra un numero maggiore di chiamate rispetto a quelle di put, indicando che ci sono più scommesse piazzate sugli aumenti di prezzo, il che potrebbe anche suggerire aspettative rialziste per il titolo.
La tabella seguente mostra i dati della catena di opzioni ProShares UltraShort Bloomberg Natural Gas -2x Shares quali: opzioni call e put, incluso prezzo di esercizio, ultimo prezzo, variazione di prezzo e volume. Questa tabella può aiutarti a prendere decisioni sulle catene di opzioni, ma per ottenere risultati ottimali gli azionisti dovrebbero controllare l'analisi tecnica del titolo e il sentiment generale del mercato.
KOLD Opzioni di chiamata in scadenza 2024-05-17
| Sciopero | Prezzo | Modifica | % Modifica | Volume |
|---|---|---|---|---|
25.00
|
0.00 | 0.00 | - | - |
|
30.00
|
81.90 | 0.00 | - | - |
|
35.00
|
32.50 | 0.00 | - | - |
|
37.50
|
32.30 | 0.00 | - | - |
|
40.00
|
25.38 | 0.00 | - | - |
|
45.00
|
25.26 | 0.00 | - | - |
|
46.00
|
21.68 | 0.00 | - | - |
|
47.00
|
19.25 | 0.00 | - | - |
|
47.50
|
17.20 | 0.00 | - | - |
|
48.00
|
12.47 | 0.00 | - | - |
|
48.50
|
22.50 | 0.00 | - | - |
|
49.00
|
18.22 | 0.00 | - | - |
|
50.00
|
13.50 | 2.43 | +21.95% | 1 |
|
51.00
|
17.43 | 0.00 | - | - |
|
52.00
|
10.70 | 0.00 | - | - |
|
52.50
|
12.85 | 0.00 | - | - |
|
53.00
|
18.75 | 0.00 | - | - |
|
54.00
|
0.00 | 0.00 | - | - |
|
55.00
|
7.70 | 0.00 | - | - |
|
56.00
|
12.80 | 0.00 | - | - |
|
57.00
|
10.47 | 0.00 | - | - |
|
57.50
|
5.82 | 0.00 | - | - |
|
58.00
|
5.60 | 0.00 | - | 3 |
|
58.50
|
5.08 | 0.00 | - | - |
|
59.00
|
5.10 | -3.32 | -39.43% | 2 |
|
60.00
|
4.50 | -0.60 | -11.76% | 18 |
|
61.00
|
9.37 | 0.00 | - | - |
|
61.50
|
3.35 | -0.15 | -4.29% | 3 |
|
62.00
|
3.02 | -1.13 | -27.23% | 10 |
|
62.50
|
2.90 | 0.00 | - | 4,425 |
|
63.00
|
2.65 | -0.25 | -8.62% | 16 |
|
64.00
|
2.40 | -0.10 | -4.00% | 15 |
|
64.50
|
2.09 | 0.00 | - | - |
|
65.00
|
1.95 | -0.15 | -7.14% | 59 |
|
65.50
|
1.80 | -0.25 | -12.20% | 16 |
|
66.00
|
1.75 | -0.32 | -15.46% | 14 |
|
66.50
|
1.55 | 0.00 | - | - |
|
67.00
|
1.35 | -0.45 | -25.00% | 2 |
|
67.50
|
1.21 | -0.24 | -16.55% | 3 |
|
68.00
|
1.10 | -0.12 | -9.84% | 6 |
|
68.50
|
1.10 | 0.00 | - | - |
|
69.00
|
0.95 | -0.10 | -9.52% | 2 |
|
69.50
|
1.08 | 0.00 | - | - |
|
70.00
|
0.80 | -0.20 | -20.00% | 51 |
|
70.50
|
5.20 | 0.00 | - | - |
|
71.00
|
0.65 | -0.25 | -27.78% | 1 |
|
72.00
|
0.58 | -0.21 | -26.58% | 2 |
|
72.50
|
0.54 | -0.16 | -22.86% | 11 |
|
73.00
|
0.48 | -0.22 | -31.43% | 5 |
|
73.50
|
3.92 | 0.00 | - | - |
|
74.00
|
0.55 | 0.00 | - | - |
|
75.00
|
0.33 | -0.14 | -29.79% | 20 |
|
76.00
|
2.26 | 0.00 | - | - |
|
77.00
|
0.35 | 0.00 | - | - |
|
77.50
|
0.25 | 0.00 | - | - |
|
78.00
|
0.80 | 0.00 | - | - |
|
79.00
|
0.00 | 0.00 | - | - |
|
79.50
|
0.30 | 0.00 | - | - |
|
80.00
|
0.55 | 0.30 | +120.00% | 6 |
|
81.00
|
5.90 | 0.00 | - | - |
|
82.00
|
35.50 | 0.00 | - | - |
|
82.50
|
0.21 | 0.00 | - | - |
|
83.00
|
2.60 | 0.00 | - | - |
|
84.00
|
2.55 | 0.00 | - | - |
|
85.00
|
0.15 | 0.00 | - | - |
|
86.00
|
14.00 | 0.00 | - | - |
|
87.00
|
0.30 | 0.00 | - | - |
|
87.50
|
0.15 | 0.00 | - | - |
|
88.00
|
24.75 | 0.00 | - | - |
|
89.00
|
29.30 | 0.00 | - | - |
|
90.00
|
0.13 | 0.00 | - | - |
|
91.00
|
28.45 | 0.00 | - | - |
|
92.00
|
30.64 | 0.00 | - | - |
|
92.50
|
0.44 | 0.00 | - | - |
|
93.00
|
74.13 | 0.00 | - | - |
|
94.00
|
28.67 | 0.00 | - | - |
|
95.00
|
0.05 | 0.00 | - | - |
|
96.00
|
19.45 | 0.00 | - | - |
|
97.00
|
42.30 | 0.00 | - | - |
|
97.50
|
0.61 | 0.00 | - | - |
|
98.00
|
27.13 | 0.00 | - | - |
|
99.00
|
0.00 | 0.00 | - | - |
|
100.00
|
0.10 | 0.00 | - | - |
|
101.00
|
0.00 | 0.00 | - | - |
|
102.00
|
38.30 | 0.00 | - | - |
|
102.50
|
0.25 | 0.00 | - | - |
|
103.00
|
11.30 | 0.00 | - | - |
|
104.00
|
49.20 | 0.00 | - | - |
|
105.00
|
72.50 | 0.00 | - | - |
|
106.00
|
0.00 | 0.00 | - | - |
|
107.00
|
25.00 | 0.00 | - | - |
|
107.50
|
0.45 | 0.00 | - | - |
|
108.00
|
0.00 | 0.00 | - | - |
|
109.00
|
0.00 | 0.00 | - | - |
|
110.00
|
0.05 | 0.00 | - | - |
|
111.00
|
27.70 | 0.00 | - | - |
|
112.00
|
21.30 | 0.00 | - | - |
|
112.50
|
0.10 | 0.00 | - | - |
|
113.00
|
0.00 | 0.00 | - | - |
|
114.00
|
0.00 | 0.00 | - | - |
|
115.00
|
0.60 | 0.00 | - | - |
|
116.00
|
0.00 | 0.00 | - | - |
|
117.00
|
35.35 | 0.00 | - | - |
|
117.50
|
0.42 | 0.00 | - | - |
|
118.00
|
0.00 | 0.00 | - | - |
|
119.00
|
0.00 | 0.00 | - | - |
|
120.00
|
0.25 | 0.00 | - | - |
|
121.00
|
23.70 | 0.00 | - | - |
|
122.00
|
0.00 | 0.00 | - | - |
|
122.50
|
0.25 | 0.00 | - | - |
|
123.00
|
29.45 | 0.00 | - | - |
|
124.00
|
0.00 | 0.00 | - | - |
|
125.00
|
0.28 | 0.00 | - | - |
|
126.00
|
31.20 | 0.00 | - | - |
|
127.00
|
32.33 | 0.00 | - | - |
|
127.50
|
0.63 | 0.00 | - | - |
|
128.00
|
0.00 | 0.00 | - | - |
|
129.00
|
12.52 | 0.00 | - | - |
|
130.00
|
0.02 | 0.00 | - | - |
|
131.00
|
5.11 | 0.00 | - | - |
|
132.00
|
28.90 | 0.00 | - | - |
|
133.00
|
0.00 | 0.00 | - | - |
|
134.00
|
6.73 | 0.00 | - | - |
|
135.00
|
16.80 | 0.00 | - | - |
|
140.00
|
16.60 | 0.00 | - | - |
|
145.00
|
12.50 | 0.00 | - | - |
|
146.00
|
0.00 | 0.00 | - | - |
|
147.00
|
0.00 | 0.00 | - | - |
|
148.00
|
0.00 | 0.00 | - | - |
|
149.00
|
0.00 | 0.00 | - | - |
|
150.00
|
10.93 | 0.00 | - | - |
|
151.00
|
0.00 | 0.00 | - | - |
|
152.00
|
0.00 | 0.00 | - | - |
|
153.00
|
0.00 | 0.00 | - | - |
|
154.00
|
0.00 | 0.00 | - | - |
|
155.00
|
17.00 | 0.00 | - | - |
|
156.00
|
0.00 | 0.00 | - | - |
|
157.00
|
0.00 | 0.00 | - | - |
|
158.00
|
0.00 | 0.00 | - | - |
|
159.00
|
0.00 | 0.00 | - | - |
|
160.00
|
7.31 | 0.00 | - | - |
|
161.00
|
9.60 | 0.00 | - | - |
|
162.00
|
0.00 | 0.00 | - | - |
|
163.00
|
9.70 | 0.00 | - | - |
|
164.00
|
0.00 | 0.00 | - | - |
|
165.00
|
6.52 | 0.00 | - | - |
|
166.00
|
0.00 | 0.00 | - | - |
|
167.00
|
0.00 | 0.00 | - | - |
|
168.00
|
0.00 | 0.00 | - | - |
|
169.00
|
6.60 | 0.00 | - | - |
|
170.00
|
6.24 | 0.00 | - | - |
|
171.00
|
0.00 | 0.00 | - | - |
|
172.00
|
0.00 | 0.00 | - | - |
|
173.00
|
0.00 | 0.00 | - | - |
|
174.00
|
0.00 | 0.00 | - | - |
|
175.00
|
6.07 | 0.00 | - | - |
|
180.00
|
13.80 | 0.00 | - | - |
|
185.00
|
13.30 | 0.00 | - | - |
|
190.00
|
13.71 | 0.00 | - | - |
|
195.00
|
0.00 | 0.00 | - | - |
|
200.00
|
3.18 | 0.00 | - | - |
|
205.00
|
8.72 | 0.00 | - | - |
|
210.00
|
0.00 | 0.00 | - | - |
|
215.00
|
0.00 | 0.00 | - | - |
|
220.00
|
3.15 | 0.00 | - | - |
|
225.00
|
1.51 | 0.00 | - | - |
|
230.00
|
9.05 | 0.00 | - | - |
|
235.00
|
11.00 | 0.00 | - | - |
|
240.00
|
1.63 | 0.00 | - | - |
|
245.00
|
1.45 | 0.00 | - | - |
|
250.00
|
1.35 | 0.00 | - | - |
|
255.00
|
1.35 | 0.00 | - | - |
|
260.00
|
1.25 | 0.00 | - | - |
KOLD Opzioni put in scadenza 2024-05-17
| Sciopero | Prezzo | Modifica | % Modifica | Volume |
|---|---|---|---|---|
|
25.00
|
0.05 | 0.00 | - | - |
|
30.00
|
0.05 | 0.00 | - | - |
|
32.50
|
0.12 | 0.00 | - | - |
|
35.00
|
0.05 | 0.00 | - | - |
|
40.00
|
0.31 | 0.00 | - | - |
|
42.50
|
0.05 | 0.00 | - | - |
|
44.00
|
0.22 | 0.00 | - | - |
|
45.00
|
0.05 | 0.00 | - | - |
|
47.00
|
0.00 | 0.00 | - | - |
|
48.00
|
0.10 | 0.00 | - | - |
|
48.50
|
0.60 | 0.00 | - | - |
|
49.00
|
0.09 | 0.00 | - | - |
|
49.50
|
0.40 | 0.00 | - | - |
|
50.00
|
0.15 | -0.03 | -16.67% | 7 |
|
50.50
|
0.35 | 0.00 | - | - |
|
51.00
|
0.19 | -0.11 | -36.67% | 6 |
|
52.00
|
0.41 | 0.00 | - | - |
|
52.50
|
0.35 | -0.05 | -12.50% | 2 |
|
53.00
|
0.38 | -0.15 | -28.30% | 2 |
|
53.50
|
0.75 | 0.00 | - | - |
|
54.00
|
0.45 | -0.10 | -18.18% | 4 |
|
54.50
|
0.81 | 0.00 | - | - |
|
55.00
|
0.54 | -0.16 | -22.86% | 6 |
|
55.50
|
0.99 | 0.00 | - | - |
|
56.00
|
0.86 | 0.06 | +7.50% | 15 |
|
57.00
|
1.00 | 0.06 | +6.38% | 15 |
|
57.50
|
1.34 | -0.10 | -6.94% | 5 |
|
58.00
|
1.35 | 0.00 | - | - |
|
58.50
|
1.65 | 0.00 | - | - |
|
59.00
|
1.84 | 0.19 | +11.52% | 2 |
|
60.00
|
2.07 | -0.19 | -8.41% | 29 |
|
61.00
|
2.85 | 0.50 | +21.28% | 1 |
|
61.50
|
2.65 | -0.30 | -10.17% | 1 |
|
62.00
|
3.11 | 0.06 | +1.97% | 2 |
|
62.50
|
3.00 | -1.73 | -36.58% | 4,401 |
|
63.00
|
3.31 | -0.19 | -5.43% | 15 |
|
63.50
|
3.98 | 0.00 | - | - |
|
64.00
|
5.80 | 0.00 | - | - |
|
64.50
|
4.70 | 0.00 | - | - |
|
65.00
|
4.60 | -0.30 | -6.12% | 1 |
|
65.50
|
5.32 | 1.09 | +25.77% | 2 |
|
66.00
|
7.95 | 2.83 | +55.27% | 1 |
|
66.50
|
5.40 | 0.00 | - | - |
|
67.00
|
7.00 | 1.02 | +17.06% | 1 |
|
67.50
|
6.80 | 0.00 | - | - |
|
68.00
|
7.36 | -0.24 | -3.16% | 1 |
|
69.00
|
7.15 | 0.00 | - | - |
|
69.50
|
5.50 | 0.00 | - | - |
|
70.00
|
8.60 | -0.03 | -0.35% | 2 |
|
70.50
|
7.90 | 0.00 | - | - |
|
71.00
|
5.40 | 0.00 | - | - |
|
71.50
|
6.28 | 0.00 | - | - |
|
72.00
|
10.67 | 0.72 | +7.24% | 1 |
|
72.50
|
5.92 | 0.00 | - | - |
|
73.00
|
11.44 | 0.00 | - | - |
|
73.50
|
6.50 | 0.00 | - | - |
|
74.00
|
13.07 | 0.00 | - | - |
|
74.50
|
11.20 | 0.00 | - | - |
|
75.00
|
13.30 | 0.00 | - | - |
|
76.00
|
4.33 | 0.00 | - | - |
|
76.50
|
6.60 | 0.00 | - | - |
|
77.00
|
13.42 | 0.00 | - | - |
|
78.00
|
6.97 | 0.00 | - | - |
|
79.00
|
10.60 | 0.00 | - | - |
|
80.00
|
17.70 | 0.00 | - | - |
|
81.00
|
4.56 | 0.00 | - | - |
|
82.00
|
3.64 | 0.00 | - | - |
|
82.50
|
14.95 | 0.00 | - | - |
|
83.00
|
6.17 | 0.00 | - | - |
|
84.00
|
2.00 | 0.00 | - | - |
|
85.00
|
22.45 | 0.00 | - | - |
|
86.00
|
23.96 | 0.00 | - | - |
|
87.00
|
13.00 | 0.00 | - | - |
|
88.00
|
1.53 | 0.00 | - | - |
|
89.00
|
25.26 | 0.00 | - | - |
|
90.00
|
20.60 | 0.00 | - | - |
|
91.00
|
28.01 | 0.00 | - | - |
|
92.00
|
14.20 | 0.00 | - | - |
|
93.00
|
20.37 | 0.00 | - | - |
|
94.00
|
11.30 | 0.00 | - | - |
|
95.00
|
12.40 | 0.00 | - | - |
|
96.00
|
11.61 | 0.00 | - | - |
|
97.00
|
4.00 | 0.00 | - | - |
|
98.00
|
17.81 | 0.00 | - | - |
|
99.00
|
28.73 | 0.00 | - | - |
|
100.00
|
2.11 | 0.00 | - | - |
|
101.00
|
10.00 | 0.00 | - | - |
|
102.00
|
6.87 | 0.00 | - | - |
|
102.50
|
28.80 | 0.00 | - | - |
|
103.00
|
13.44 | 0.00 | - | - |
|
104.00
|
15.97 | 0.00 | - | - |
|
105.00
|
15.94 | 0.00 | - | - |
|
106.00
|
4.09 | 0.00 | - | - |
|
107.00
|
21.49 | 0.00 | - | - |
|
108.00
|
5.63 | 0.00 | - | - |
|
109.00
|
7.80 | 0.00 | - | - |
|
110.00
|
4.23 | 0.00 | - | - |
|
111.00
|
19.59 | 0.00 | - | - |
|
112.00
|
4.40 | 0.00 | - | - |
|
112.50
|
42.40 | 0.00 | - | - |
|
113.00
|
8.00 | 0.00 | - | - |
|
114.00
|
5.52 | 0.00 | - | - |
|
115.00
|
44.00 | 0.00 | - | - |
|
116.00
|
7.55 | 0.00 | - | - |
|
117.00
|
22.22 | 0.00 | - | - |
|
118.00
|
5.30 | 0.00 | - | - |
|
119.00
|
12.90 | 0.00 | - | - |
|
120.00
|
5.97 | 0.00 | - | - |
|
121.00
|
0.00 | 0.00 | - | - |
|
122.00
|
27.39 | 0.00 | - | - |
|
123.00
|
27.05 | 0.00 | - | - |
|
124.00
|
10.95 | 0.00 | - | - |
|
125.00
|
9.30 | 0.00 | - | - |
|
126.00
|
14.45 | 0.00 | - | - |
|
127.00
|
30.24 | 0.00 | - | - |
|
128.00
|
30.40 | 0.00 | - | - |
|
129.00
|
0.00 | 0.00 | - | - |
|
130.00
|
11.50 | 0.00 | - | - |
|
131.00
|
17.40 | 0.00 | - | - |
|
132.00
|
0.00 | 0.00 | - | - |
|
133.00
|
24.22 | 0.00 | - | - |
|
134.00
|
14.00 | 0.00 | - | - |
|
135.00
|
14.20 | 0.00 | - | - |
|
140.00
|
18.03 | 0.00 | - | - |
|
145.00
|
21.72 | 0.00 | - | - |
|
146.00
|
15.66 | 0.00 | - | - |
|
147.00
|
0.00 | 0.00 | - | - |
|
148.00
|
30.51 | 0.00 | - | - |
|
149.00
|
16.46 | 0.00 | - | - |
|
150.00
|
32.20 | 0.00 | - | - |
|
151.00
|
26.14 | 0.00 | - | - |
|
152.00
|
26.84 | 0.00 | - | - |
|
153.00
|
28.56 | 0.00 | - | - |
|
154.00
|
34.73 | 0.00 | - | - |
|
155.00
|
42.32 | 0.00 | - | - |
|
156.00
|
0.00 | 0.00 | - | - |
|
157.00
|
31.09 | 0.00 | - | - |
|
158.00
|
0.00 | 0.00 | - | - |
|
159.00
|
32.96 | 0.00 | - | - |
|
160.00
|
23.00 | 0.00 | - | - |
|
161.00
|
34.27 | 0.00 | - | - |
|
162.00
|
29.13 | 0.00 | - | - |
|
163.00
|
28.95 | 0.00 | - | - |
|
164.00
|
0.00 | 0.00 | - | - |
|
165.00
|
63.99 | 0.00 | - | - |
|
166.00
|
0.00 | 0.00 | - | - |
|
167.00
|
0.00 | 0.00 | - | - |
|
168.00
|
37.89 | 0.00 | - | - |
|
169.00
|
0.00 | 0.00 | - | - |
|
170.00
|
51.00 | 0.00 | - | - |
|
171.00
|
40.17 | 0.00 | - | - |
|
172.00
|
53.03 | 0.00 | - | - |
|
173.00
|
53.93 | 0.00 | - | - |
|
174.00
|
0.00 | 0.00 | - | - |
|
175.00
|
51.00 | 0.00 | - | - |
|
180.00
|
53.85 | 0.00 | - | - |
|
185.00
|
0.00 | 0.00 | - | - |
|
190.00
|
59.05 | 0.00 | - | - |
|
195.00
|
0.00 | 0.00 | - | - |
|
200.00
|
65.30 | 0.00 | - | - |
|
205.00
|
55.00 | 0.00 | - | - |
|
210.00
|
0.00 | 0.00 | - | - |
|
215.00
|
0.00 | 0.00 | - | - |
|
220.00
|
0.00 | 0.00 | - | - |
|
225.00
|
90.00 | 0.00 | - | - |
|
230.00
|
0.00 | 0.00 | - | - |
|
235.00
|
0.00 | 0.00 | - | - |
|
240.00
|
0.00 | 0.00 | - | - |
|
245.00
|
0.00 | 0.00 | - | - |
|
250.00
|
0.00 | 0.00 | - | - |
|
255.00
|
0.00 | 0.00 | - | - |
|
260.00
|
119.00 | 0.00 | - | - |
Analisi Delle Opzioni Di Titoli Di ProShares UltraShort Bloomberg Natural Gas -2x Shares (KOLD)
| Metti il volume totale | 4,522 |
| Totale volume chiamate | 4,691 |
| Rapporto Put/Call (PCR) | 0.96 |
| Metti Strike con il volume più alto | $62.50 |
| Sciopero delle chiamate con il volume più alto | $62.50 |
0.16%
0.17%
Capitalizzazione:
|
Volume (24 ore):