Italia markets close in 41 minutes
FTSE MIB
34.278,26 +553,44 (+1,64%) Dow Jones
38.471,58 +231,60 (+0,61%) Nasdaq
15.659,74 +208,43 (+1,35%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,24 +0,34 (+0,42%) Bitcoin EUR
62.355,57 +374,58 (+0,60%)
ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:49AM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240426C00021000 | 2024-04-12 2:49PM EDT | 21.00 | 14.15 | 12.00 | 12.20 | 0.00 | - | 1 | 1 | 217.19% |
| UCO240426C00027000 | 2024-03-15 11:22AM EDT | 27.00 | 5.25 | 6.80 | 10.30 | 0.00 | - | - | 15 | 391.80% |
| UCO240426C00028000 | 2024-04-05 12:13PM EDT | 28.00 | 8.07 | 3.40 | 5.30 | 0.00 | - | 1 | 1 | 118.36% |
| UCO240426C00028500 | 2024-04-09 12:38PM EDT | 28.50 | 6.10 | 4.50 | 4.70 | 0.00 | - | - | 2 | 85.16% |
| UCO240426C00029000 | 2024-03-14 10:06AM EDT | 29.00 | 3.40 | 4.50 | 7.70 | 0.00 | - | 5 | 3 | 283.20% |
| UCO240426C00029500 | 2024-04-19 12:01PM EDT | 29.50 | 3.80 | 3.50 | 3.70 | 0.00 | - | 9 | 17 | 68.75% |
| UCO240426C00030000 | 2024-04-23 10:02AM EDT | 30.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 4 | 39 | 60.94% |
| UCO240426C00030500 | 2024-04-19 2:44PM EDT | 30.50 | 2.80 | 2.60 | 2.70 | 0.00 | - | 14 | 33 | 52.73% |
| UCO240426C00031000 | 2024-04-19 3:10PM EDT | 31.00 | 2.42 | 2.00 | 2.20 | 0.00 | - | 12 | 61 | 44.53% |
| UCO240426C00031500 | 2024-04-23 9:30AM EDT | 31.50 | 1.55 | 1.65 | 1.80 | +0.11 | +7.64% | 1 | 32 | 50.39% |
| UCO240426C00032000 | 2024-04-22 11:29AM EDT | 32.00 | 1.15 | 1.25 | 1.35 | 0.00 | - | 47 | 78 | 44.92% |
| UCO240426C00032500 | 2024-04-23 10:23AM EDT | 32.50 | 0.85 | 0.85 | 0.95 | +0.05 | +6.25% | 12 | 52 | 41.41% |
| UCO240426C00033000 | 2024-04-23 9:58AM EDT | 33.00 | 0.50 | 0.55 | 0.65 | -0.10 | -16.67% | 110 | 397 | 41.41% |
| UCO240426C00033500 | 2024-04-23 10:29AM EDT | 33.50 | 0.35 | 0.30 | 0.40 | -0.06 | -14.63% | 24 | 271 | 40.04% |
| UCO240426C00034000 | 2024-04-23 10:20AM EDT | 34.00 | 0.18 | 0.20 | 0.25 | -0.06 | -25.00% | 6 | 421 | 41.21% |
| UCO240426C00034500 | 2024-04-23 9:47AM EDT | 34.50 | 0.11 | 0.10 | 0.15 | -0.05 | -31.25% | 22 | 534 | 42.38% |
| UCO240426C00035000 | 2024-04-23 9:54AM EDT | 35.00 | 0.07 | 0.05 | 0.10 | -0.04 | -44.44% | 18 | 158 | 45.12% |
| UCO240426C00036000 | 2024-04-22 1:51PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 238 | 51.17% |
| UCO240426C00037000 | 2024-04-22 1:59PM EDT | 37.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 57 | 526 | 69.92% |
| UCO240426C00038000 | 2024-04-22 2:19PM EDT | 38.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 88 | 82.81% |
| UCO240426C00038500 | 2024-04-22 9:30AM EDT | 38.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 119.14% |
| UCO240426C00039000 | 2024-04-22 9:34AM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 222 | 126.17% |
| UCO240426C00039500 | 2024-04-15 3:00PM EDT | 39.50 | 0.48 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 133.01% |
| UCO240426C00040000 | 2024-04-19 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 34 | 139.65% |
| UCO240426C00041000 | 2024-04-15 2:53PM EDT | 41.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 152.34% |
| UCO240426C00042000 | 2024-04-15 3:53PM EDT | 42.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 2 | 164.84% |
| UCO240426C00045000 | 2024-04-15 3:59PM EDT | 45.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 8 | 198.44% |
| UCO240426C00046000 | 2024-04-23 9:30AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 150 | 139.84% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240426P00023000 | 2024-04-04 9:30AM EDT | 23.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 246.48% |
| UCO240426P00024000 | 2024-03-22 9:54AM EDT | 24.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 223.05% |
| UCO240426P00025000 | 2024-03-12 1:44PM EDT | 25.00 | 0.39 | 0.00 | 0.35 | 0.00 | - | - | 5 | 183.98% |
| UCO240426P00026000 | 2024-04-10 12:53PM EDT | 26.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 618 | 635 | 143.75% |
| UCO240426P00027000 | 2024-03-21 12:23PM EDT | 27.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 125.78% |
| UCO240426P00028000 | 2024-04-15 3:13PM EDT | 28.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 135.94% |
| UCO240426P00028500 | 2024-04-17 11:46AM EDT | 28.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 169 | 92.19% |
| UCO240426P00029500 | 2024-04-12 2:51PM EDT | 29.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 10 | 7 | 75.00% |
| UCO240426P00030000 | 2024-04-22 1:24PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 66.41% |
| UCO240426P00030500 | 2024-04-22 12:33PM EDT | 30.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 26 | 52.73% |
| UCO240426P00031000 | 2024-04-23 10:26AM EDT | 31.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 37 | 62 | 53.32% |
| UCO240426P00031500 | 2024-04-22 1:27PM EDT | 31.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 26 | 170 | 50.39% |
| UCO240426P00032000 | 2024-04-22 2:17PM EDT | 32.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 2 | 176 | 49.61% |
| UCO240426P00032500 | 2024-04-22 3:14PM EDT | 32.50 | 0.37 | 0.25 | 0.35 | 0.00 | - | 5 | 67 | 45.31% |
| UCO240426P00033000 | 2024-04-23 10:31AM EDT | 33.00 | 0.50 | 0.45 | 0.55 | -0.08 | -13.79% | 4 | 222 | 45.02% |
| UCO240426P00033500 | 2024-04-22 9:56AM EDT | 33.50 | 1.28 | 0.70 | 0.80 | 0.00 | - | 1 | 186 | 43.75% |
| UCO240426P00034000 | 2024-04-23 9:34AM EDT | 34.00 | 1.50 | 1.05 | 1.20 | +0.15 | +11.11% | 1 | 487 | 49.41% |
| UCO240426P00034500 | 2024-04-22 9:46AM EDT | 34.50 | 2.12 | 1.45 | 1.60 | 0.00 | - | 25 | 358 | 52.15% |
| UCO240426P00035000 | 2024-04-22 3:12PM EDT | 35.00 | 2.15 | 1.95 | 2.70 | +0.10 | +4.88% | 2 | 35 | 82.62% |
| UCO240426P00036000 | 2024-04-22 1:59PM EDT | 36.00 | 3.25 | 2.85 | 3.00 | 0.00 | - | 2 | 16 | 56.25% |
| UCO240426P00037000 | 2024-04-22 3:16PM EDT | 37.00 | 3.97 | 3.80 | 4.00 | 0.00 | - | 1 | 4 | 64.06% |
| UCO240426P00038000 | 2024-04-18 9:59AM EDT | 38.00 | 4.50 | 4.80 | 5.10 | 0.00 | - | - | 2 | 87.89% |
© 2024 Yahoo. Tutti i diritti riservati.