Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.364,29 +390,71 (+0,63%)
United States Gasoline Fund, LP (UGA)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UGA240621C00057000 | 2024-03-18 9:54AM EDT | 57.00 | 16.00 | 14.10 | 15.80 | 0.00 | - | 1 | 0 | 184.81% |
| UGA240621C00059000 | 2024-05-17 10:31AM EDT | 59.00 | 9.15 | 5.00 | 7.70 | 0.00 | - | 2 | 2 | 72.07% |
| UGA240621C00061000 | 2024-03-14 9:43AM EDT | 61.00 | 10.50 | 11.70 | 14.70 | 0.00 | - | 4 | 4 | 188.77% |
| UGA240621C00062000 | 2024-05-13 12:43PM EDT | 62.00 | 5.35 | 2.50 | 3.90 | 0.00 | - | 2 | 0 | 37.99% |
| UGA240621C00064000 | 2024-05-31 9:30AM EDT | 64.00 | 2.25 | 0.00 | 2.45 | -4.32 | -65.75% | 2 | 1 | 33.79% |
| UGA240621C00065000 | 2024-05-31 3:14PM EDT | 65.00 | 1.10 | 1.10 | 1.85 | -3.30 | -75.00% | 3 | 11 | 32.18% |
| UGA240621C00066000 | 2024-05-31 3:14PM EDT | 66.00 | 0.70 | 0.60 | 1.40 | -2.59 | -78.72% | 3 | 27 | 31.71% |
| UGA240621C00067000 | 2024-05-28 3:17PM EDT | 67.00 | 1.95 | 0.00 | 1.05 | 0.00 | - | 2 | 3 | 31.64% |
| UGA240621C00068000 | 2024-05-30 1:18PM EDT | 68.00 | 0.60 | 0.10 | 0.90 | 0.00 | - | 1 | 20 | 34.03% |
| UGA240621C00069000 | 2024-05-23 12:36PM EDT | 69.00 | 0.85 | 0.00 | 1.15 | 0.00 | - | 8 | 36 | 43.60% |
| UGA240621C00070000 | 2024-05-30 3:25PM EDT | 70.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 2 | 34 | 37.84% |
| UGA240621C00071000 | 2024-05-30 11:40AM EDT | 71.00 | 0.21 | 0.05 | 0.55 | 0.00 | - | 1 | 17 | 39.40% |
| UGA240621C00072000 | 2024-05-20 2:29PM EDT | 72.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 3 | 45 | 43.07% |
| UGA240621C00073000 | 2024-05-16 3:01PM EDT | 73.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 10 | 34 | 42.33% |
| UGA240621C00074000 | 2024-05-16 1:16PM EDT | 74.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 55.42% |
| UGA240621C00075000 | 2024-05-13 11:14AM EDT | 75.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 58.89% |
| UGA240621C00076000 | 2024-05-16 1:16PM EDT | 76.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.93% |
| UGA240621C00077000 | 2024-05-01 11:08AM EDT | 77.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 53.91% |
| UGA240621C00078000 | 2024-04-29 10:42AM EDT | 78.00 | 0.98 | 0.00 | 0.75 | 0.00 | - | 10 | 26 | 56.74% |
| UGA240621C00079000 | 2024-04-16 3:27PM EDT | 79.00 | 2.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 59.52% |
| UGA240621C00080000 | 2024-05-30 11:52AM EDT | 80.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 34 | 55.47% |
| UGA240621C00081000 | 2024-04-12 9:30AM EDT | 81.00 | 1.90 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 64.94% |
| UGA240621C00082000 | 2024-04-23 10:27AM EDT | 82.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| UGA240621C00083000 | 2024-04-17 11:42AM EDT | 83.00 | 0.91 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 70.07% |
| UGA240621C00084000 | 2024-04-12 9:30AM EDT | 84.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 72.56% |
| UGA240621C00085000 | 2024-05-08 1:58PM EDT | 85.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 75.00% |
| UGA240621C00087000 | 2024-04-05 9:30AM EDT | 87.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 79.74% |
| UGA240621C00090000 | 2024-05-03 11:51AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 11 | 86.52% |
| UGA240621C00095000 | 2024-04-18 12:54PM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 97.07% |
| UGA240621C00110000 | 2024-04-26 3:57PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 124.32% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UGA240621P00038000 | 2023-12-27 10:30AM EDT | 38.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 162.30% |
| UGA240621P00040000 | 2024-03-12 10:36AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 15 | 95.31% |
| UGA240621P00041000 | 2023-12-29 4:06PM EDT | 41.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 111.72% |
| UGA240621P00043000 | 2023-12-21 10:30AM EDT | 43.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 110.84% |
| UGA240621P00044000 | 2023-12-29 2:11PM EDT | 44.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 73 | 41 | 98.83% |
| UGA240621P00046000 | 2023-12-21 10:30AM EDT | 46.00 | 1.25 | 0.00 | 1.05 | 0.00 | - | - | 1 | 103.61% |
| UGA240621P00050000 | 2024-02-22 11:32AM EDT | 50.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 76.37% |
| UGA240621P00053000 | 2024-04-11 9:49AM EDT | 53.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.60% |
| UGA240621P00054000 | 2023-12-26 10:30AM EDT | 54.00 | 2.70 | 0.20 | 2.20 | 0.00 | - | - | 10 | 84.03% |
| UGA240621P00055000 | 2024-02-07 10:56AM EDT | 55.00 | 0.05 | 0.55 | 1.35 | 0.00 | - | - | 2 | 71.78% |
| UGA240621P00056000 | 2024-05-10 12:17PM EDT | 56.00 | 0.38 | 0.00 | 0.55 | 0.00 | - | 10 | 11 | 54.98% |
| UGA240621P00058000 | 2024-03-11 9:48AM EDT | 58.00 | 1.33 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 50.73% |
| UGA240621P00060000 | 2024-05-13 9:30AM EDT | 60.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 1 | 146 | 51.00% |
| UGA240621P00061000 | 2024-05-30 10:58AM EDT | 61.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 3 | 13 | 46.97% |
| UGA240621P00062000 | 2024-05-07 10:46AM EDT | 62.00 | 0.75 | 0.00 | 1.55 | 0.00 | - | 2 | 0 | 44.34% |
| UGA240621P00063000 | 2024-05-29 2:23PM EDT | 63.00 | 0.60 | 0.50 | 1.15 | 0.00 | - | 1 | 10 | 30.76% |
| UGA240621P00064000 | 2024-05-22 2:57PM EDT | 64.00 | 1.10 | 0.90 | 1.50 | 0.00 | - | 4 | 35 | 29.71% |
| UGA240621P00065000 | 2024-05-31 1:17PM EDT | 65.00 | 1.70 | 1.20 | 2.00 | +0.25 | +17.24% | 1 | 58 | 29.76% |
| UGA240621P00066000 | 2024-05-15 3:39PM EDT | 66.00 | 1.83 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 38.31% |
| UGA240621P00067000 | 2024-05-23 9:30AM EDT | 67.00 | 1.95 | 2.00 | 4.00 | 0.00 | - | 14 | 13 | 42.80% |
| UGA240621P00068000 | 2024-05-13 3:02PM EDT | 68.00 | 2.65 | 2.90 | 4.40 | 0.00 | - | 1 | 1 | 37.79% |
| UGA240621P00069000 | 2024-05-24 10:40AM EDT | 69.00 | 3.65 | 2.95 | 5.20 | 0.00 | - | 1 | 16 | 38.77% |
| UGA240621P00071000 | 2024-05-21 11:24AM EDT | 71.00 | 4.30 | 5.30 | 7.90 | 0.00 | - | 2 | 1 | 61.43% |
| UGA240621P00072000 | 2024-05-17 1:06PM EDT | 72.00 | 4.32 | 6.60 | 8.30 | 0.00 | - | 1 | 3 | 53.69% |
| UGA240621P00074000 | 2023-10-17 11:31AM EDT | 74.00 | 13.00 | 13.30 | 17.00 | 0.00 | - | 1 | 1 | 148.78% |
| UGA240621P00077000 | 2024-05-10 12:52PM EDT | 77.00 | 10.68 | 10.40 | 13.90 | 0.00 | - | - | 1 | 85.69% |
| UGA240621P00087000 | 2024-05-10 12:52PM EDT | 87.00 | 20.69 | 21.50 | 23.60 | 0.00 | - | - | 0 | 73.34% |
© 2024 Yahoo. Tutti i diritti riservati.