Italia markets closed
Dow Jones
39.825,28 +18,51 (+0,05%) Nasdaq
16.810,47 +15,60 (+0,09%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.384,98 +1.237,04 (+1,96%) CMC Crypto 200
1.513,64 +25,10 (+1,69%)
ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:04PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO250117C00011000 | 2024-04-10 3:14PM EDT | 11.00 | 24.30 | 19.80 | 22.50 | 0.00 | - | 4 | 53 | 83.50% |
| UCO250117C00012000 | 2024-03-19 9:39AM EDT | 12.00 | 21.10 | 20.00 | 23.60 | 0.00 | - | 3 | 2 | 133.50% |
| UCO250117C00013000 | 2024-02-13 12:40PM EDT | 13.00 | 17.38 | 16.50 | 21.30 | 0.00 | - | 3 | 0 | 52.93% |
| UCO250117C00014000 | 2023-10-25 9:50AM EDT | 14.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UCO250117C00015000 | 2024-04-30 10:06AM EDT | 15.00 | 18.40 | 16.70 | 18.10 | 0.00 | - | 2 | 111 | 71.09% |
| UCO250117C00016000 | 2024-01-05 11:03AM EDT | 16.00 | 13.50 | 11.80 | 12.20 | 0.00 | - | 4 | 7 | 0.00% |
| UCO250117C00017000 | 2024-01-08 10:41AM EDT | 17.00 | 10.57 | 11.20 | 13.20 | 0.00 | - | 47 | 41 | 0.00% |
| UCO250117C00018000 | 2024-03-21 12:50PM EDT | 18.00 | 15.00 | 15.40 | 18.40 | 0.00 | - | 2 | 23 | 107.13% |
| UCO250117C00019000 | 2024-03-22 9:56AM EDT | 19.00 | 14.30 | 14.10 | 17.20 | 0.00 | - | 2 | 8 | 95.90% |
| UCO250117C00020000 | 2024-05-20 11:47AM EDT | 20.00 | 13.26 | 11.60 | 14.00 | 0.00 | - | 3 | 45 | 57.08% |
| UCO250117C00021000 | 2024-03-27 12:35PM EDT | 21.00 | 12.70 | 13.40 | 14.90 | 0.00 | - | 15 | 16 | 90.89% |
| UCO250117C00022000 | 2024-05-02 10:36AM EDT | 22.00 | 11.00 | 10.80 | 11.60 | 0.00 | - | 5 | 24 | 55.27% |
| UCO250117C00023000 | 2024-04-29 10:13AM EDT | 23.00 | 12.84 | 10.30 | 10.80 | 0.00 | - | 3 | 461 | 56.15% |
| UCO250117C00024000 | 2024-05-17 1:29PM EDT | 24.00 | 9.90 | 9.20 | 11.90 | 0.00 | - | 1 | 28 | 65.21% |
| UCO250117C00025000 | 2024-05-17 3:12PM EDT | 25.00 | 9.50 | 8.70 | 9.40 | 0.00 | - | 5 | 73 | 53.61% |
| UCO250117C00026000 | 2024-05-10 11:28AM EDT | 26.00 | 8.20 | 8.10 | 8.70 | 0.00 | - | 3 | 33 | 53.17% |
| UCO250117C00027000 | 2024-05-10 11:28AM EDT | 27.00 | 7.50 | 7.40 | 8.00 | 0.00 | - | 4 | 21 | 51.81% |
| UCO250117C00028000 | 2024-05-14 12:46PM EDT | 28.00 | 6.50 | 6.70 | 7.40 | 0.00 | - | 1 | 30 | 50.76% |
| UCO250117C00029000 | 2024-05-06 1:39PM EDT | 29.00 | 6.10 | 6.20 | 6.80 | 0.00 | - | 1 | 19 | 50.49% |
| UCO250117C00030000 | 2024-05-20 10:08AM EDT | 30.00 | 6.52 | 5.60 | 6.20 | 0.00 | - | 1 | 197 | 52.47% |
| UCO250117C00031000 | 2024-05-17 10:32AM EDT | 31.00 | 5.60 | 5.10 | 5.70 | 0.00 | - | 5 | 150 | 52.00% |
| UCO250117C00032000 | 2024-05-16 12:04PM EDT | 32.00 | 4.80 | 4.70 | 5.20 | 0.00 | - | 21 | 60 | 51.27% |
| UCO250117C00033000 | 2024-05-16 9:44AM EDT | 33.00 | 4.50 | 4.30 | 4.70 | 0.00 | - | 11 | 34 | 50.29% |
| UCO250117C00034000 | 2024-05-20 10:06AM EDT | 34.00 | 4.40 | 3.80 | 4.30 | 0.00 | - | 1 | 25 | 50.01% |
| UCO250117C00035000 | 2024-05-21 12:13PM EDT | 35.00 | 3.40 | 3.40 | 3.90 | -0.59 | -14.79% | 7 | 115 | 49.48% |
| UCO250117C00036000 | 2024-05-20 2:43PM EDT | 36.00 | 3.50 | 3.10 | 3.50 | 0.00 | - | 1 | 76 | 48.68% |
| UCO250117C00037000 | 2024-05-20 2:27PM EDT | 37.00 | 3.15 | 2.75 | 3.20 | 0.00 | - | 5 | 217 | 48.62% |
| UCO250117C00038000 | 2024-05-17 1:27PM EDT | 38.00 | 3.00 | 2.50 | 2.90 | 0.00 | - | 1 | 638 | 48.33% |
| UCO250117C00039000 | 2024-05-14 12:46PM EDT | 39.00 | 2.25 | 2.25 | 2.65 | 0.00 | - | 2 | 694 | 48.32% |
| UCO250117C00040000 | 2024-05-15 9:46AM EDT | 40.00 | 1.95 | 2.05 | 2.40 | 0.00 | - | 5 | 724 | 48.10% |
| UCO250117C00045000 | 2024-05-15 1:20PM EDT | 45.00 | 1.50 | 1.20 | 1.55 | 0.00 | - | 1 | 475 | 48.49% |
| UCO250117C00050000 | 2024-05-14 12:46PM EDT | 50.00 | 0.90 | 0.75 | 1.05 | 0.00 | - | 1 | 886 | 49.54% |
| UCO250117C00055000 | 2024-05-17 10:30AM EDT | 55.00 | 0.80 | 0.55 | 0.80 | 0.00 | - | 1 | 125 | 51.83% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO250117P00011000 | 2024-03-18 1:14PM EDT | 11.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 79.88% |
| UCO250117P00012000 | 2024-03-18 1:13PM EDT | 12.00 | 0.29 | 0.05 | 0.50 | 0.00 | - | 1 | 55 | 75.39% |
| UCO250117P00013000 | 2024-04-05 3:14PM EDT | 13.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 49 | 77.05% |
| UCO250117P00014000 | 2024-02-01 2:33PM EDT | 14.00 | 1.05 | 0.55 | 0.80 | 0.00 | - | 2 | 3 | 80.66% |
| UCO250117P00015000 | 2024-04-24 11:16AM EDT | 15.00 | 0.40 | 0.05 | 1.35 | 0.00 | - | 1 | 35 | 75.68% |
| UCO250117P00016000 | 2024-04-26 11:32AM EDT | 16.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 1 | 3 | 61.33% |
| UCO250117P00017000 | 2024-01-03 4:33PM EDT | 17.00 | 2.04 | 1.75 | 2.00 | 0.00 | - | 1 | 2 | 91.94% |
| UCO250117P00018000 | 2024-03-18 12:44PM EDT | 18.00 | 0.95 | 0.60 | 0.85 | 0.00 | - | 1 | 65 | 60.99% |
| UCO250117P00019000 | 2024-02-01 1:53PM EDT | 19.00 | 2.31 | 1.40 | 1.70 | 0.00 | - | 5 | 36 | 73.68% |
| UCO250117P00020000 | 2024-05-20 12:39PM EDT | 20.00 | 0.69 | 0.70 | 1.00 | 0.00 | - | 1 | 201 | 54.79% |
| UCO250117P00021000 | 2024-05-21 12:54PM EDT | 21.00 | 0.90 | 0.80 | 0.95 | -0.10 | -10.00% | 3 | 17 | 50.93% |
| UCO250117P00022000 | 2024-05-13 11:13AM EDT | 22.00 | 1.15 | 1.00 | 1.35 | 0.00 | - | 5 | 77 | 52.15% |
| UCO250117P00023000 | 2024-04-29 11:26AM EDT | 23.00 | 1.35 | 1.20 | 1.55 | 0.00 | - | 1 | 3 | 51.03% |
| UCO250117P00024000 | 2024-04-30 11:05AM EDT | 24.00 | 1.70 | 1.40 | 1.80 | 0.00 | - | 7 | 161 | 52.81% |
| UCO250117P00025000 | 2024-03-15 3:34PM EDT | 25.00 | 2.56 | 1.45 | 2.00 | 0.00 | - | 4 | 27 | 50.88% |
| UCO250117P00026000 | 2024-05-17 2:53PM EDT | 26.00 | 2.00 | 1.85 | 2.35 | 0.00 | - | 3 | 295 | 50.61% |
| UCO250117P00027000 | 2024-05-03 3:19PM EDT | 27.00 | 2.75 | 2.20 | 2.70 | 0.00 | - | 3 | 18 | 49.98% |
| UCO250117P00028000 | 2024-05-16 10:06AM EDT | 28.00 | 2.75 | 2.55 | 3.00 | 0.00 | - | 2 | 47 | 48.44% |
| UCO250117P00029000 | 2024-05-01 12:37PM EDT | 29.00 | 3.60 | 2.95 | 3.40 | 0.00 | - | 2 | 26 | 47.73% |
| UCO250117P00030000 | 2024-05-20 2:05PM EDT | 30.00 | 3.50 | 3.30 | 3.80 | 0.00 | - | 2 | 45 | 46.73% |
| UCO250117P00031000 | 2024-04-23 11:47AM EDT | 31.00 | 3.80 | 3.80 | 4.30 | 0.00 | - | 125 | 127 | 46.41% |
| UCO250117P00032000 | 2024-05-20 12:23PM EDT | 32.00 | 4.40 | 4.20 | 4.70 | 0.00 | - | 10 | 58 | 44.81% |
| UCO250117P00033000 | 2024-04-05 10:55AM EDT | 33.00 | 4.60 | 4.40 | 6.20 | 0.00 | - | 2 | 2 | 53.63% |
| UCO250117P00034000 | 2024-04-25 3:36PM EDT | 34.00 | 5.28 | 5.30 | 5.80 | 0.00 | - | 2 | 1 | 43.65% |
| UCO250117P00035000 | 2024-05-01 10:52AM EDT | 35.00 | 6.60 | 5.90 | 6.40 | 0.00 | - | 1 | 17 | 43.10% |
| UCO250117P00036000 | 2024-04-01 3:04PM EDT | 36.00 | 6.63 | 7.20 | 7.80 | 0.00 | - | 1 | 6 | 50.07% |
| UCO250117P00037000 | 2024-04-25 3:37PM EDT | 37.00 | 6.71 | 7.20 | 7.70 | 0.00 | - | 2 | 6 | 42.10% |
| UCO250117P00040000 | 2023-09-27 12:18PM EDT | 40.00 | 10.81 | 11.90 | 12.50 | 0.00 | - | 1 | 1 | 64.60% |
| UCO250117P00045000 | 2024-05-14 1:23PM EDT | 45.00 | 14.75 | 13.30 | 15.70 | 0.00 | - | 1 | 1 | 59.79% |
| UCO250117P00050000 | 2024-03-25 10:30AM EDT | 50.00 | 18.20 | 16.80 | 18.80 | 0.00 | - | 2 | 2 | 42.97% |
| UCO250117P00055000 | 2024-03-26 9:55AM EDT | 55.00 | 22.70 | 21.90 | 22.90 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.