Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.505,16 +120,45 (+0,19%)
ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240607C00022000 | 2024-05-24 12:40PM EDT | 22.00 | 8.92 | 8.20 | 11.00 | 0.00 | - | 1 | 1 | 259.77% |
| UCO240607C00029000 | 2024-05-31 3:34PM EDT | 29.00 | 2.16 | 2.10 | 2.30 | -0.94 | -30.32% | 300 | 22 | 62.50% |
| UCO240607C00029500 | 2024-05-20 1:44PM EDT | 29.50 | 2.69 | 1.70 | 1.85 | 0.00 | - | 106 | 60 | 58.20% |
| UCO240607C00030000 | 2024-05-31 2:46PM EDT | 30.00 | 1.32 | 1.30 | 1.45 | -0.63 | -32.31% | 3 | 35 | 54.10% |
| UCO240607C00030500 | 2024-05-31 2:10PM EDT | 30.50 | 1.15 | 0.95 | 1.10 | -0.60 | -34.29% | 1 | 87 | 51.17% |
| UCO240607C00031000 | 2024-05-31 3:59PM EDT | 31.00 | 0.77 | 0.70 | 0.80 | -0.33 | -30.00% | 426 | 94 | 50.20% |
| UCO240607C00031500 | 2024-05-31 3:55PM EDT | 31.50 | 0.50 | 0.50 | 0.55 | -0.38 | -43.18% | 413 | 170 | 50.78% |
| UCO240607C00032000 | 2024-05-31 3:22PM EDT | 32.00 | 0.35 | 0.30 | 0.40 | -0.25 | -41.67% | 400 | 180 | 51.86% |
| UCO240607C00032500 | 2024-05-31 2:17PM EDT | 32.50 | 0.22 | 0.15 | 0.25 | -0.15 | -40.54% | 65 | 99 | 49.81% |
| UCO240607C00033000 | 2024-05-31 3:48PM EDT | 33.00 | 0.20 | 0.10 | 0.15 | -0.14 | -41.18% | 152 | 160 | 48.44% |
| UCO240607C00033500 | 2024-05-31 3:16PM EDT | 33.50 | 0.08 | 0.05 | 0.15 | -0.14 | -63.64% | 9 | 657 | 55.86% |
| UCO240607C00034000 | 2024-05-31 12:46PM EDT | 34.00 | 0.07 | 0.05 | 0.10 | -0.12 | -63.16% | 11 | 208 | 51.95% |
| UCO240607C00034500 | 2024-05-28 1:47PM EDT | 34.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 8 | 58.20% |
| UCO240607C00035000 | 2024-05-29 2:37PM EDT | 35.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 8 | 64 | 122.07% |
| UCO240607C00035500 | 2024-05-30 12:39PM EDT | 35.50 | 0.08 | 0.00 | 1.65 | 0.00 | - | 5 | 6 | 145.90% |
| UCO240607C00036000 | 2024-05-29 3:13PM EDT | 36.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 5 | 22 | 83.59% |
| UCO240607C00036500 | 2024-05-29 1:16PM EDT | 36.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | - | 1 | 148.63% |
| UCO240607C00037000 | 2024-05-30 2:40PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 47 | 20 | 78.52% |
| UCO240607C00037500 | 2024-05-29 10:51AM EDT | 37.50 | 0.11 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 158.01% |
| UCO240607C00038000 | 2024-05-30 2:38PM EDT | 38.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 9 | 166.80% |
| UCO240607C00038500 | 2024-05-29 3:49PM EDT | 38.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 19 | 20 | 175.59% |
| UCO240607C00039000 | 2024-05-28 11:50AM EDT | 39.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 109.77% |
| UCO240607C00040000 | 2024-05-29 10:21AM EDT | 40.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 3 | 191.41% |
| UCO240607C00041000 | 2024-05-28 2:57PM EDT | 41.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 9 | 207 | 155.47% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240607P00024000 | 2024-05-31 1:34PM EDT | 24.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 21 | 123.44% |
| UCO240607P00024500 | 2024-05-31 1:29PM EDT | 24.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 7 | 1 | 100.78% |
| UCO240607P00025000 | 2024-05-28 10:58AM EDT | 25.00 | 0.13 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 177.93% |
| UCO240607P00026000 | 2024-05-30 9:35AM EDT | 26.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 12 | 91.02% |
| UCO240607P00027000 | 2024-05-31 10:17AM EDT | 27.00 | 0.06 | 0.05 | 0.15 | -0.01 | -14.29% | 5 | 13 | 75.00% |
| UCO240607P00027500 | 2024-05-23 12:05PM EDT | 27.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 1 | 66.99% |
| UCO240607P00028500 | 2024-05-31 1:34PM EDT | 28.50 | 0.17 | 0.15 | 0.25 | -0.18 | -51.43% | 1 | 2 | 63.28% |
| UCO240607P00029000 | 2024-05-31 3:46PM EDT | 29.00 | 0.23 | 0.20 | 0.30 | +0.03 | +15.00% | 57 | 26 | 58.79% |
| UCO240607P00029500 | 2024-05-31 3:10PM EDT | 29.50 | 0.30 | 0.30 | 0.35 | +0.05 | +20.00% | 52 | 5 | 55.08% |
| UCO240607P00030000 | 2024-05-31 3:41PM EDT | 30.00 | 0.44 | 0.40 | 0.50 | +0.04 | +10.00% | 427 | 132 | 53.13% |
| UCO240607P00030500 | 2024-05-31 3:30PM EDT | 30.50 | 0.60 | 0.55 | 0.70 | +0.08 | +15.38% | 79 | 96 | 51.76% |
| UCO240607P00031000 | 2024-05-31 3:48PM EDT | 31.00 | 0.80 | 0.75 | 0.90 | +0.07 | +9.59% | 53 | 273 | 53.91% |
| UCO240607P00031500 | 2024-05-31 3:47PM EDT | 31.50 | 1.06 | 1.00 | 1.15 | +0.11 | +11.58% | 166 | 95 | 51.47% |
| UCO240607P00032000 | 2024-05-31 3:48PM EDT | 32.00 | 1.43 | 1.35 | 1.45 | +0.28 | +24.35% | 25 | 160 | 49.02% |
| UCO240607P00032500 | 2024-05-31 3:04PM EDT | 32.50 | 1.81 | 1.70 | 1.90 | +0.68 | +60.18% | 8 | 18 | 54.69% |
| UCO240607P00033000 | 2024-05-28 3:38PM EDT | 33.00 | 0.95 | 2.15 | 2.30 | 0.00 | - | 6 | 11 | 54.49% |
| UCO240607P00033500 | 2024-05-28 10:15AM EDT | 33.50 | 1.73 | 2.60 | 2.75 | 0.00 | - | 1 | 1 | 56.84% |
| UCO240607P00034000 | 2024-05-31 11:05AM EDT | 34.00 | 3.15 | 3.00 | 3.30 | +1.03 | +48.58% | 3 | 10 | 69.53% |
| UCO240607P00034500 | 2024-05-31 11:05AM EDT | 34.50 | 3.65 | 3.50 | 3.80 | +1.11 | +43.70% | 3 | 3 | 55.08% |
| UCO240607P00035000 | 2024-05-15 11:21AM EDT | 35.00 | 4.08 | 3.40 | 4.30 | 0.00 | - | 3 | 8 | 83.01% |
| UCO240607P00036500 | 2024-05-06 3:56PM EDT | 36.50 | 5.35 | 5.00 | 7.60 | 0.00 | - | 1 | 1 | 151.66% |
© 2024 Yahoo. Tutti i diritti riservati.