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
61.546,46 +1.427,08 (+2,37%)
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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240607C00029000 | 2024-05-13 11:05AM EDT | 29.00 | 2.98 | 3.40 | 3.70 | 0.00 | - | 8 | 3 | 53.52% |
| UCO240607C00030500 | 2024-05-17 12:51PM EDT | 30.50 | 2.16 | 2.20 | 3.90 | -1.84 | -46.00% | 2 | 59 | 68.65% |
| UCO240607C00031000 | 2024-05-14 9:30AM EDT | 31.00 | 1.39 | 1.90 | 2.05 | 0.00 | - | 1 | 13 | 44.04% |
| UCO240607C00031500 | 2024-05-17 2:44PM EDT | 31.50 | 1.60 | 1.55 | 1.75 | +0.32 | +25.00% | 4 | 108 | 43.99% |
| UCO240607C00032000 | 2024-05-17 3:17PM EDT | 32.00 | 1.37 | 1.25 | 1.45 | +0.17 | +14.17% | 33 | 49 | 42.97% |
| UCO240607C00032500 | 2024-05-17 3:32PM EDT | 32.50 | 1.09 | 1.00 | 1.15 | +0.19 | +21.11% | 8 | 36 | 41.02% |
| UCO240607C00033000 | 2024-05-17 1:47PM EDT | 33.00 | 0.81 | 0.80 | 0.95 | +0.16 | +24.62% | 10 | 25 | 41.36% |
| UCO240607C00033500 | 2024-05-17 2:32PM EDT | 33.50 | 0.68 | 0.60 | 0.75 | +0.10 | +17.24% | 2 | 467 | 40.67% |
| UCO240607C00034000 | 2024-05-14 9:30AM EDT | 34.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 1 | 69 | 38.87% |
| UCO240607C00034500 | 2024-04-30 11:49AM EDT | 34.50 | 1.16 | 0.35 | 0.50 | 0.00 | - | 2 | 4 | 41.80% |
| UCO240607C00035000 | 2024-05-15 11:47AM EDT | 35.00 | 0.15 | 0.25 | 0.40 | 0.00 | - | 5 | 5 | 42.09% |
| UCO240607C00035500 | 2024-04-26 11:34AM EDT | 35.50 | 1.55 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 41.50% |
| UCO240607C00036000 | 2024-05-13 3:04PM EDT | 36.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 6 | 42.58% |
| UCO240607C00037000 | 2024-05-17 10:16AM EDT | 37.00 | 0.11 | 0.05 | 0.75 | +0.05 | +83.33% | 20 | 13 | 57.52% |
| UCO240607C00037500 | 2024-05-13 12:44PM EDT | 37.50 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 45.90% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240607P00026000 | 2024-05-15 9:33AM EDT | 26.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 10 | 12 | 57.42% |
| UCO240607P00027000 | 2024-05-17 9:34AM EDT | 27.00 | 0.05 | 0.05 | 0.15 | -0.16 | -76.19% | 2 | 7 | 54.10% |
| UCO240607P00029000 | 2024-05-01 11:09AM EDT | 29.00 | 0.65 | 0.20 | 0.30 | 0.00 | - | 1 | 6 | 45.90% |
| UCO240607P00029500 | 2024-05-15 1:15PM EDT | 29.50 | 0.55 | 0.25 | 0.40 | 0.00 | - | 2 | 3 | 45.90% |
| UCO240607P00030000 | 2024-05-15 11:23AM EDT | 30.00 | 0.47 | 0.35 | 0.50 | -0.37 | -44.05% | 1 | 19 | 44.82% |
| UCO240607P00030500 | 2024-05-15 1:08PM EDT | 30.50 | 0.97 | 0.50 | 0.60 | 0.00 | - | 4 | 8 | 43.02% |
| UCO240607P00031000 | 2024-05-16 9:38AM EDT | 31.00 | 0.87 | 0.60 | 0.75 | 0.00 | - | 20 | 80 | 42.29% |
| UCO240607P00031500 | 2024-05-16 9:38AM EDT | 31.50 | 1.07 | 0.80 | 0.90 | 0.00 | - | 20 | 34 | 40.63% |
| UCO240607P00032000 | 2024-05-17 1:28PM EDT | 32.00 | 1.10 | 1.00 | 1.15 | -0.38 | -25.68% | 5 | 16 | 41.36% |
| UCO240607P00032500 | 2024-05-01 11:07AM EDT | 32.50 | 1.80 | 1.10 | 1.40 | 0.00 | - | - | 7 | 41.07% |
| UCO240607P00033000 | 2024-05-15 3:28PM EDT | 33.00 | 2.25 | 1.50 | 1.65 | 0.00 | - | 3 | 4 | 39.70% |
| UCO240607P00034000 | 2024-05-02 10:25AM EDT | 34.00 | 3.20 | 2.15 | 2.35 | 0.00 | - | - | 8 | 40.72% |
| UCO240607P00034500 | 2024-04-25 3:43PM EDT | 34.50 | 1.96 | 0.90 | 4.10 | 0.00 | - | - | 1 | 88.96% |
| UCO240607P00035000 | 2024-05-15 11:21AM EDT | 35.00 | 4.08 | 1.05 | 4.70 | 0.00 | - | 3 | 8 | 97.71% |
| UCO240607P00036500 | 2024-05-06 3:56PM EDT | 36.50 | 5.35 | 4.20 | 6.00 | 0.00 | - | 1 | 1 | 73.14% |
© 2024 Yahoo. Tutti i diritti riservati.