Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
USO240328C00080000 | 2024-03-27 3:50PM EDT | 2024-03-28 | 0.01 | 0.01 | 0.08 | 0.00 | - | 188 | 465 | 35.55% |
USO240403C00080000 | 2024-03-28 9:42AM EDT | 2024-04-03 | 0.23 | 0.21 | 0.26 | +0.07 | +43.75% | 70 | 260 | 20.12% |
USO240405C00080000 | 2024-03-28 9:39AM EDT | 2024-04-05 | 0.47 | 0.38 | 0.43 | +0.16 | +51.61% | 6 | 149 | 22.22% |
USO240410C00080000 | 2024-03-27 9:34AM EDT | 2024-04-10 | 0.45 | 0.58 | 0.65 | 0.00 | - | 10 | 11 | 22.02% |
USO240412C00080000 | 2024-03-27 2:36PM EDT | 2024-04-12 | 0.71 | 0.71 | 0.78 | +0.18 | +33.96% | 2 | 67 | 22.85% |
USO240419C00080000 | 2024-03-27 3:58PM EDT | 2024-04-19 | 1.09 | 1.04 | 1.10 | +0.22 | +25.29% | 6 | 6,750 | 23.49% |
USO240426C00080000 | 2024-03-27 10:51AM EDT | 2024-04-26 | 1.04 | 1.29 | 1.45 | 0.00 | - | 7 | 58 | 24.66% |
USO240503C00080000 | 2024-03-27 3:02PM EDT | 2024-05-03 | 1.46 | 1.51 | 1.74 | 0.00 | - | 14 | 9 | 25.24% |
USO240517C00080000 | 2024-03-27 2:39PM EDT | 2024-05-17 | 1.78 | 2.01 | 2.18 | 0.00 | - | 30 | 247 | 25.35% |
USO240621C00080000 | 2024-03-26 10:39AM EDT | 2024-06-21 | 3.02 | 3.05 | 3.45 | 0.00 | - | 4 | 0 | 27.99% |
USO240719C00080000 | 2024-03-28 9:33AM EDT | 2024-07-19 | 4.05 | 3.90 | 4.10 | +0.43 | +11.88% | 3 | 610 | 28.05% |
USO241018C00080000 | 2024-03-26 11:29AM EDT | 2024-10-18 | 5.94 | 5.75 | 6.45 | 0.00 | - | 2 | 81 | 30.97% |
USO241220C00080000 | 2024-03-20 12:46PM EDT | 2024-12-20 | 7.50 | 7.05 | 8.00 | 0.00 | - | 3 | 223 | 32.89% |
USO250117C00080000 | 2024-03-21 3:42PM EDT | 2025-01-17 | 7.93 | 7.40 | 8.65 | 0.00 | - | 5 | 291 | 33.61% |
USO260116C00080000 | 2024-02-27 12:44PM EDT | 2026-01-16 | 12.85 | 11.65 | 16.05 | 0.00 | - | 10 | 31 | 40.38% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
USO240328P00080000 | 2024-03-27 10:52AM EDT | 2024-03-28 | 2.69 | 1.31 | 2.06 | 0.00 | - | 1 | 0 | 54.10% |
USO240405P00080000 | 2024-03-27 9:40AM EDT | 2024-04-05 | 3.20 | 2.13 | 2.25 | 0.00 | - | 5 | 165 | 22.95% |
USO240412P00080000 | 2024-03-27 3:04PM EDT | 2024-04-12 | 3.04 | 2.41 | 2.57 | 0.00 | - | 1 | 50 | 22.85% |
USO240419P00080000 | 2024-03-27 11:38AM EDT | 2024-04-19 | 3.45 | 2.71 | 2.82 | 0.00 | - | 16 | 450 | 22.53% |
USO240426P00080000 | 2024-03-27 11:16AM EDT | 2024-04-26 | 3.63 | 2.93 | 3.10 | 0.00 | - | 1 | 1 | 23.05% |
USO240517P00080000 | 2024-03-27 10:12AM EDT | 2024-05-17 | 4.15 | 3.40 | 3.75 | 0.00 | - | 2 | 5 | 23.44% |
USO240719P00080000 | 2024-03-19 10:19AM EDT | 2024-07-19 | 5.50 | 4.65 | 5.05 | 0.00 | - | 9 | 143 | 23.23% |
USO241220P00080000 | 2024-03-15 11:06AM EDT | 2024-12-20 | 9.15 | 6.70 | 8.35 | 0.00 | - | 15 | 25 | 27.52% |
USO250117P00080000 | 2024-03-26 2:17PM EDT | 2025-01-17 | 8.55 | 7.30 | 8.85 | 0.00 | - | 2 | 79 | 27.97% |
USO260116P00080000 | 2024-03-26 2:17PM EDT | 2026-01-16 | 12.23 | 9.70 | 13.40 | 0.00 | - | 5 | 63 | 29.64% |