Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.518,82 +1.407,36 (+2,34%)
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'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240524C00020000 | 2024-05-13 2:11PM EDT | 20.00 | 11.40 | 12.10 | 12.40 | 0.00 | - | 2 | 3 | 50.00% |
| UCO240524C00025000 | 2024-05-13 1:12PM EDT | 25.00 | 6.33 | 6.60 | 7.40 | 0.00 | - | 10 | 11 | 124.22% |
| UCO240524C00028000 | 2024-05-15 3:12PM EDT | 28.00 | 3.40 | 2.50 | 6.20 | 0.00 | - | 46 | 20 | 71.09% |
| UCO240524C00029500 | 2024-05-15 1:28PM EDT | 29.50 | 2.00 | 1.55 | 2.95 | 0.00 | - | 1 | 3 | 61.52% |
| UCO240524C00030000 | 2024-05-17 1:39PM EDT | 30.00 | 2.40 | 2.25 | 2.45 | +0.45 | +23.08% | 228 | 29 | 53.42% |
| UCO240524C00030500 | 2024-05-17 3:41PM EDT | 30.50 | 1.96 | 1.80 | 1.95 | +1.06 | +117.78% | 26 | 9 | 45.12% |
| UCO240524C00031000 | 2024-05-17 3:41PM EDT | 31.00 | 1.49 | 1.40 | 1.55 | +0.34 | +29.57% | 34 | 75 | 43.95% |
| UCO240524C00031500 | 2024-05-17 3:52PM EDT | 31.50 | 1.07 | 1.00 | 1.15 | +0.37 | +52.86% | 77 | 81 | 40.53% |
| UCO240524C00032000 | 2024-05-17 3:54PM EDT | 32.00 | 0.77 | 0.70 | 0.80 | +0.27 | +54.00% | 561 | 244 | 37.60% |
| UCO240524C00032500 | 2024-05-17 3:57PM EDT | 32.50 | 0.49 | 0.45 | 0.55 | +0.07 | +16.67% | 420 | 188 | 37.31% |
| UCO240524C00033000 | 2024-05-17 3:46PM EDT | 33.00 | 0.32 | 0.25 | 0.35 | +0.07 | +28.00% | 186 | 141 | 36.52% |
| UCO240524C00033500 | 2024-05-17 3:43PM EDT | 33.50 | 0.22 | 0.15 | 0.25 | +0.05 | +29.41% | 34 | 67 | 38.87% |
| UCO240524C00034000 | 2024-05-14 11:40AM EDT | 34.00 | 0.20 | 0.00 | 0.20 | +0.07 | +53.85% | 1 | 25 | 42.77% |
| UCO240524C00034500 | 2024-05-17 2:58PM EDT | 34.50 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 2 | 36 | 45.31% |
| UCO240524C00035000 | 2024-05-17 2:32PM EDT | 35.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 2 | 68 | 45.90% |
| UCO240524C00035500 | 2024-05-17 3:44PM EDT | 35.50 | 0.08 | 0.05 | 0.10 | -0.48 | -85.71% | 2 | 32 | 51.56% |
| UCO240524C00036000 | 2024-05-01 2:30PM EDT | 36.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 54 | 57.03% |
| UCO240524C00036500 | 2024-05-17 1:22PM EDT | 36.50 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 25 | 74.61% |
| UCO240524C00037000 | 2024-05-15 9:30AM EDT | 37.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 8 | 83.01% |
| UCO240524C00037500 | 2024-05-17 11:35AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 29 | 62.50% |
| UCO240524C00038000 | 2024-05-02 3:18PM EDT | 38.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 72.27% |
| UCO240524C00039000 | 2024-04-12 10:16AM EDT | 39.00 | 1.59 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 110.16% |
| UCO240524C00039500 | 2024-05-01 3:56PM EDT | 39.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 17 | 109.18% |
| UCO240524C00042000 | 2024-05-13 9:59AM EDT | 42.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 3 | 132.42% |
| UCO240524C00045000 | 2024-05-10 10:22AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 16 | 107.81% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240524P00022000 | 2024-05-10 2:40PM EDT | 22.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 194.53% |
| UCO240524P00027000 | 2024-05-17 1:38PM EDT | 27.00 | 0.05 | 0.00 | 2.15 | -0.05 | -50.00% | 15 | 4 | 183.98% |
| UCO240524P00028000 | 2024-05-15 9:55AM EDT | 28.00 | 0.21 | 0.00 | 0.95 | 0.00 | - | 3 | 12 | 113.48% |
| UCO240524P00028500 | 2024-05-17 9:38AM EDT | 28.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 54.69% |
| UCO240524P00029000 | 2024-05-17 9:59AM EDT | 29.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 4 | 29 | 53.13% |
| UCO240524P00029500 | 2024-05-16 9:39AM EDT | 29.50 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 10 | 14 | 50.00% |
| UCO240524P00030000 | 2024-05-17 1:32PM EDT | 30.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 11 | 112 | 48.44% |
| UCO240524P00030500 | 2024-05-17 2:13PM EDT | 30.50 | 0.16 | 0.10 | 0.20 | -0.14 | -46.67% | 33 | 35 | 45.12% |
| UCO240524P00031000 | 2024-05-17 3:36PM EDT | 31.00 | 0.20 | 0.20 | 0.25 | -0.25 | -55.56% | 364 | 580 | 40.43% |
| UCO240524P00031500 | 2024-05-17 3:50PM EDT | 31.50 | 0.31 | 0.25 | 0.40 | -0.88 | -73.95% | 85 | 23 | 40.53% |
| UCO240524P00032000 | 2024-05-17 3:56PM EDT | 32.00 | 0.47 | 0.45 | 0.50 | -0.42 | -47.19% | 168 | 11 | 34.77% |
| UCO240524P00032500 | 2024-05-17 3:47PM EDT | 32.50 | 0.75 | 0.70 | 0.80 | -0.89 | -54.27% | 185 | 47 | 37.31% |
| UCO240524P00033000 | 2024-05-17 2:34PM EDT | 33.00 | 1.00 | 1.00 | 1.15 | -1.00 | -50.00% | 16 | 90 | 39.55% |
| UCO240524P00033500 | 2024-05-17 9:51AM EDT | 33.50 | 1.67 | 1.65 | 1.80 | -0.98 | -36.98% | 1 | 8 | 53.71% |
| UCO240524P00034000 | 2024-04-18 2:02PM EDT | 34.00 | 2.26 | 1.80 | 1.95 | 0.00 | - | - | 1 | 42.77% |
| UCO240524P00034500 | 2024-04-17 10:26AM EDT | 34.50 | 1.98 | 2.20 | 2.40 | 0.00 | - | - | 0 | 45.31% |
| UCO240524P00035000 | 2024-05-13 2:02PM EDT | 35.00 | 3.60 | 2.70 | 2.90 | 0.00 | - | 9 | 18 | 51.56% |
| UCO240524P00035500 | 2024-04-04 3:19PM EDT | 35.50 | 2.37 | 4.30 | 4.70 | 0.00 | - | 60 | 15 | 136.72% |
© 2024 Yahoo. Tutti i diritti riservati.