Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,03 -0,92 (-1,17%) Bitcoin EUR
58.378,81 +3.522,45 (+6,42%)
ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240503C00026000 | 2024-05-03 11:42AM EDT | 26.00 | 5.10 | 4.90 | 5.10 | -3.70 | -42.05% | 1 | 1 | 215.63% |
| UCO240503C00028000 | 2024-04-23 2:57PM EDT | 28.00 | 5.79 | 2.90 | 3.10 | 0.00 | - | 1 | 2 | 139.84% |
| UCO240503C00030000 | 2024-05-03 3:45PM EDT | 30.00 | 0.95 | 0.90 | 2.05 | -0.50 | -34.48% | 18 | 76 | 136.72% |
| UCO240503C00030500 | 2024-05-03 11:26AM EDT | 30.50 | 0.91 | 0.00 | 1.25 | +0.06 | +7.06% | 2 | 104 | 150.78% |
| UCO240503C00031000 | 2024-05-03 2:04PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | -0.50 | -83.33% | 511 | 24 | 13.87% |
| UCO240503C00031500 | 2024-05-03 2:56PM EDT | 31.50 | 0.02 | 0.00 | 0.05 | -0.19 | -90.48% | 20 | 54 | 31.64% |
| UCO240503C00032000 | 2024-05-03 3:58PM EDT | 32.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 117 | 323 | 50.78% |
| UCO240503C00032500 | 2024-05-02 9:55AM EDT | 32.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 33 | 89.45% |
| UCO240503C00033000 | 2024-05-02 1:21PM EDT | 33.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 303 | 71.88% |
| UCO240503C00033500 | 2024-05-03 2:04PM EDT | 33.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 26 | 298 | 85.94% |
| UCO240503C00034000 | 2024-05-03 3:44PM EDT | 34.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 21 | 602 | 98.44% |
| UCO240503C00034500 | 2024-05-03 2:12PM EDT | 34.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 75 | 770 | 110.94% |
| UCO240503C00035000 | 2024-05-03 11:18AM EDT | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 21 | 180 | 139.84% |
| UCO240503C00035500 | 2024-05-02 3:10PM EDT | 35.50 | 0.03 | 0.00 | 1.35 | 0.00 | - | 4 | 121 | 323.05% |
| UCO240503C00036000 | 2024-05-02 12:50PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 521 | 50.00% |
| UCO240503C00036500 | 2024-05-01 12:41PM EDT | 36.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 73 | 224.22% |
| UCO240503C00037000 | 2024-04-30 1:04PM EDT | 37.00 | 0.34 | 0.00 | 1.00 | 0.00 | - | 5 | 518 | 337.50% |
| UCO240503C00038000 | 2024-04-29 10:17AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 210.94% |
| UCO240503C00038500 | 2024-04-19 2:02PM EDT | 38.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 10 | 21 | 425.39% |
| UCO240503C00039000 | 2024-04-24 10:06AM EDT | 39.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 75 | 440.63% |
| UCO240503C00039500 | 2024-04-19 9:53AM EDT | 39.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 455.47% |
| UCO240503C00040000 | 2024-04-29 9:53AM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 40 | 41 | 470.31% |
| UCO240503C00040500 | 2024-04-17 3:39PM EDT | 40.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 21 | 484.38% |
| UCO240503C00041500 | 2024-04-17 11:03AM EDT | 41.50 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 1 | 601.17% |
| UCO240503C00042000 | 2024-04-26 10:30AM EDT | 42.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 615.63% |
| UCO240503C00045000 | 2024-04-17 9:36AM EDT | 45.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 2 | 312.50% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240503P00025000 | 2024-04-23 10:42AM EDT | 25.00 | 0.08 | 0.00 | 1.05 | 0.00 | - | - | 1 | 419.53% |
| UCO240503P00026500 | 2024-04-23 10:53AM EDT | 26.50 | 0.06 | 0.00 | 0.70 | 0.00 | - | - | 1 | 293.75% |
| UCO240503P00028500 | 2024-04-22 10:10AM EDT | 28.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 5 | 263.67% |
| UCO240503P00029500 | 2024-04-09 9:30AM EDT | 29.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 95.31% |
| UCO240503P00030000 | 2024-05-02 11:53AM EDT | 30.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 101 | 116 | 140.23% |
| UCO240503P00030500 | 2024-05-02 1:54PM EDT | 30.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 42 | 205.47% |
| UCO240503P00031000 | 2024-05-03 2:54PM EDT | 31.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 40 | 70 | 16.80% |
| UCO240503P00031500 | 2024-05-03 3:46PM EDT | 31.50 | 0.55 | 0.00 | 0.60 | +0.24 | +77.42% | 220 | 240 | 46.09% |
| UCO240503P00032000 | 2024-05-03 1:48PM EDT | 32.00 | 1.00 | 0.05 | 1.10 | +0.31 | +44.93% | 26 | 219 | 68.36% |
| UCO240503P00032500 | 2024-05-03 1:48PM EDT | 32.50 | 1.42 | 0.60 | 3.20 | +0.08 | +5.97% | 88 | 136 | 149.22% |
| UCO240503P00033000 | 2024-05-03 2:43PM EDT | 33.00 | 2.03 | 1.60 | 2.10 | +0.33 | +19.41% | 119 | 315 | 106.25% |
| UCO240503P00033500 | 2024-05-03 9:54AM EDT | 33.50 | 2.34 | 1.90 | 4.40 | +1.12 | +91.80% | 2 | 126 | 240.23% |
| UCO240503P00034000 | 2024-05-03 1:24PM EDT | 34.00 | 2.90 | 2.40 | 3.10 | +0.17 | +6.23% | 91 | 159 | 139.84% |
| UCO240503P00034500 | 2024-05-03 12:57PM EDT | 34.50 | 3.40 | 3.40 | 3.60 | +0.36 | +11.84% | 2 | 22 | 106.25% |
| UCO240503P00035000 | 2024-05-02 10:25AM EDT | 35.00 | 3.97 | 3.90 | 4.10 | 0.00 | - | 2 | 14 | 118.75% |
| UCO240503P00035500 | 2024-04-30 2:05PM EDT | 35.50 | 2.35 | 4.40 | 4.60 | 0.00 | - | 2 | 42 | 129.69% |
| UCO240503P00036000 | 2024-05-01 3:42PM EDT | 36.00 | 4.90 | 3.00 | 5.10 | 0.00 | - | 6 | 3 | 199.22% |
| UCO240503P00036500 | 2024-05-01 3:42PM EDT | 36.50 | 5.60 | 5.40 | 5.60 | 0.00 | - | 11 | 0 | 151.56% |
| UCO240503P00037000 | 2024-04-25 2:30PM EDT | 37.00 | 2.95 | 5.90 | 6.10 | 0.00 | - | 1 | 0 | 162.50% |
© 2024 Yahoo. Tutti i diritti riservati.