Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.176,54 +21,56 (+0,03%) CMC Crypto 200
1.511,25 +22,71 (+1,53%)
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 | 10.40 | 14.10 | 0.00 | - | 2 | 3 | 346.48% |
| UCO240524C00025000 | 2024-05-20 10:04AM EDT | 25.00 | 7.50 | 5.00 | 9.00 | 0.00 | - | 1 | 10 | 165.23% |
| UCO240524C00028000 | 2024-05-21 2:09PM EDT | 28.00 | 4.00 | 3.70 | 6.00 | +0.60 | +17.65% | 10 | 20 | 199.80% |
| UCO240524C00028500 | 2024-05-20 3:46PM EDT | 28.50 | 3.73 | 2.90 | 5.40 | 0.00 | - | 1 | 2 | 165.63% |
| UCO240524C00029000 | 2024-05-14 11:46AM EDT | 29.00 | 2.19 | 2.70 | 4.80 | 0.00 | - | - | 1 | 160.74% |
| UCO240524C00029500 | 2024-05-15 1:28PM EDT | 29.50 | 2.00 | 1.85 | 4.50 | 0.00 | - | 1 | 3 | 139.26% |
| UCO240524C00030000 | 2024-05-21 10:16AM EDT | 30.00 | 2.00 | 1.80 | 2.20 | -0.33 | -14.16% | 5 | 232 | 59.77% |
| UCO240524C00030500 | 2024-05-17 3:41PM EDT | 30.50 | 1.96 | 1.35 | 1.50 | 0.00 | - | 26 | 32 | 48.63% |
| UCO240524C00031000 | 2024-05-21 10:26AM EDT | 31.00 | 1.15 | 0.95 | 1.10 | -0.20 | -14.81% | 18 | 78 | 46.09% |
| UCO240524C00031500 | 2024-05-21 3:56PM EDT | 31.50 | 0.59 | 0.60 | 0.70 | -0.26 | -30.59% | 86 | 138 | 39.65% |
| UCO240524C00032000 | 2024-05-21 2:58PM EDT | 32.00 | 0.37 | 0.30 | 0.45 | -0.28 | -43.08% | 88 | 691 | 40.23% |
| UCO240524C00032500 | 2024-05-21 2:11PM EDT | 32.50 | 0.25 | 0.15 | 0.25 | -0.14 | -35.90% | 81 | 552 | 38.87% |
| UCO240524C00033000 | 2024-05-21 2:29PM EDT | 33.00 | 0.10 | 0.05 | 0.15 | -0.11 | -52.38% | 112 | 333 | 40.63% |
| UCO240524C00033500 | 2024-05-21 12:17PM EDT | 33.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 58 | 195 | 44.14% |
| UCO240524C00034000 | 2024-05-21 11:35AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 121 | 45 | 52.34% |
| UCO240524C00034500 | 2024-05-20 3:24PM EDT | 34.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 42 | 80.47% |
| UCO240524C00035000 | 2024-05-20 2:19PM EDT | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 59 | 120 | 76.17% |
| UCO240524C00035500 | 2024-05-17 3:44PM EDT | 35.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 32 | 142.38% |
| UCO240524C00036000 | 2024-05-20 11:23AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 144 | 62.50% |
| UCO240524C00036500 | 2024-05-20 10:42AM EDT | 36.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 26 | 161.33% |
| UCO240524C00037000 | 2024-05-20 9:56AM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 137.50% |
| UCO240524C00037500 | 2024-05-20 9:30AM EDT | 37.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 20 | 65 | 178.91% |
| UCO240524C00038000 | 2024-05-20 10:06AM EDT | 38.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 39 | 41 | 194.92% |
| UCO240524C00039000 | 2024-05-20 10:00AM EDT | 39.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 34 | 35 | 211.13% |
| UCO240524C00039500 | 2024-05-01 3:56PM EDT | 39.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 174.61% |
| UCO240524C00040000 | 2024-05-20 9:58AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 16 | 116.41% |
| UCO240524C00041000 | 2024-05-14 10:26AM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 194.53% |
| UCO240524C00042000 | 2024-05-13 9:59AM EDT | 42.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 3 | 3 | 234.38% |
| UCO240524C00045000 | 2024-05-10 10:22AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 16 | 146.88% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240524P00020000 | 2024-05-14 10:54AM EDT | 20.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | - | 1 | 417.19% |
| UCO240524P00022000 | 2024-05-10 2:40PM EDT | 22.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 4 | 374.02% |
| UCO240524P00024000 | 2024-05-15 11:51AM EDT | 24.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 20 | 270.12% |
| UCO240524P00026000 | 2024-05-17 11:39AM EDT | 26.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 142.97% |
| UCO240524P00027000 | 2024-05-20 10:08AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 26 | 81.25% |
| UCO240524P00027500 | 2024-05-21 12:37PM EDT | 27.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 57 | 33 | 107.03% |
| UCO240524P00028000 | 2024-05-20 3:56PM EDT | 28.00 | 0.05 | 0.00 | 0.25 | +0.02 | +66.67% | 2 | 12 | 92.19% |
| UCO240524P00028500 | 2024-05-20 1:27PM EDT | 28.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 69 | 77 | 77.73% |
| UCO240524P00029000 | 2024-05-17 9:59AM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 27 | 57.81% |
| UCO240524P00029500 | 2024-05-20 11:22AM EDT | 29.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 58.98% |
| UCO240524P00030000 | 2024-05-20 3:41PM EDT | 30.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 1 | 127 | 49.22% |
| UCO240524P00030500 | 2024-05-21 3:43PM EDT | 30.50 | 0.10 | 0.10 | 0.15 | -0.06 | -37.50% | 21 | 46 | 45.31% |
| UCO240524P00031000 | 2024-05-21 2:25PM EDT | 31.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 42 | 532 | 43.36% |
| UCO240524P00031500 | 2024-05-21 2:24PM EDT | 31.50 | 0.31 | 0.25 | 0.40 | +0.06 | +24.00% | 138 | 168 | 41.21% |
| UCO240524P00032000 | 2024-05-21 3:55PM EDT | 32.00 | 0.58 | 0.50 | 0.60 | +0.20 | +52.63% | 163 | 505 | 37.89% |
| UCO240524P00032500 | 2024-05-21 12:20PM EDT | 32.50 | 1.20 | 0.80 | 0.95 | +0.60 | +100.00% | 10 | 584 | 40.43% |
| UCO240524P00033000 | 2024-05-20 10:24AM EDT | 33.00 | 0.75 | 0.00 | 2.90 | 0.00 | - | 101 | 199 | 52.34% |
| UCO240524P00033500 | 2024-05-17 9:51AM EDT | 33.50 | 1.67 | 0.65 | 3.40 | 0.00 | - | 6 | 8 | 70.51% |
| UCO240524P00034000 | 2024-04-18 2:02PM EDT | 34.00 | 2.26 | 1.80 | 1.95 | 0.00 | - | - | 1 | 0.00% |
| UCO240524P00034500 | 2024-04-17 10:26AM EDT | 34.50 | 1.98 | 2.20 | 2.40 | 0.00 | - | - | 0 | 0.00% |
| UCO240524P00035000 | 2024-05-13 2:02PM EDT | 35.00 | 3.60 | 3.10 | 5.00 | 0.00 | - | 9 | 18 | 149.80% |
| UCO240524P00035500 | 2024-04-04 3:19PM EDT | 35.50 | 2.37 | 4.30 | 4.70 | 0.00 | - | 60 | 15 | 155.66% |
© 2024 Yahoo. Tutti i diritti riservati.