Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
USO240417C00077000 | 2024-04-17 3:43PM EDT | 2024-04-17 | 1.91 | 1.68 | 2.14 | -4.24 | -68.94% | 2 | 2 | 53.52% |
USO240419C00077000 | 2024-04-17 3:57PM EDT | 2024-04-19 | 2.10 | 2.06 | 2.16 | -2.33 | -52.60% | 30 | 3,062 | 31.93% |
USO240426C00077000 | 2024-04-17 3:18PM EDT | 2024-04-26 | 2.70 | 2.59 | 2.73 | -2.05 | -43.16% | 2 | 47 | 31.01% |
USO240503C00077000 | 2024-04-15 2:35PM EDT | 2024-05-03 | 5.20 | 3.00 | 3.25 | 0.00 | - | 5 | 6 | 32.23% |
USO240510C00077000 | 2024-04-10 2:23PM EDT | 2024-05-10 | 5.97 | 3.35 | 3.60 | 0.00 | - | - | 4 | 31.74% |
USO240517C00077000 | 2024-04-17 3:10PM EDT | 2024-05-17 | 3.75 | 3.70 | 3.80 | -2.00 | -34.78% | 31 | 127 | 30.23% |
USO240621C00077000 | 2024-04-17 3:10PM EDT | 2024-06-21 | 5.21 | 5.15 | 5.45 | -1.47 | -22.01% | 5 | 30 | 33.52% |
USO240719C00077000 | 2024-04-17 3:17PM EDT | 2024-07-19 | 6.15 | 5.95 | 6.35 | -1.40 | -18.54% | 6 | 67 | 33.88% |
USO241018C00077000 | 2024-04-15 3:36PM EDT | 2024-10-18 | 10.25 | 8.15 | 8.90 | 0.00 | - | 2 | 18 | 35.80% |
USO241220C00077000 | 2024-04-03 10:34AM EDT | 2024-12-20 | 11.72 | 9.45 | 10.55 | 0.00 | - | 6 | 12 | 37.45% |
USO250117C00077000 | 2024-04-17 2:36PM EDT | 2025-01-17 | 10.39 | 10.10 | 10.70 | -1.37 | -11.65% | 2 | 205 | 36.06% |
USO260116C00077000 | 2024-04-05 10:34AM EDT | 2026-01-16 | 18.50 | 14.70 | 17.80 | 0.00 | - | 1 | 8 | 41.36% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
USO240417P00077000 | 2024-04-17 3:30PM EDT | 2024-04-17 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 114 | 497 | 24.22% |
USO240419P00077000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.19 | 0.16 | 0.19 | +0.14 | +280.00% | 560 | 4,415 | 28.81% |
USO240424P00077000 | 2024-04-17 12:56PM EDT | 2024-04-24 | 0.51 | 0.45 | 0.54 | +0.30 | +142.86% | 23 | 15 | 27.69% |
USO240426P00077000 | 2024-04-17 3:38PM EDT | 2024-04-26 | 0.64 | 0.63 | 0.71 | +0.35 | +120.69% | 38 | 102 | 28.61% |
USO240503P00077000 | 2024-04-17 3:08PM EDT | 2024-05-03 | 1.08 | 1.01 | 1.12 | +0.60 | +125.00% | 10 | 71 | 28.71% |
USO240510P00077000 | 2024-04-17 10:37AM EDT | 2024-05-10 | 0.91 | 1.32 | 1.44 | +0.18 | +24.66% | 10 | 100 | 28.44% |
USO240517P00077000 | 2024-04-17 2:28PM EDT | 2024-05-17 | 1.68 | 1.60 | 1.66 | +0.72 | +75.00% | 45 | 2,899 | 27.59% |
USO240524P00077000 | 2024-04-17 3:55PM EDT | 2024-05-24 | 1.89 | 1.87 | 2.01 | +0.52 | +37.96% | 6 | 58 | 28.57% |
USO240621P00077000 | 2024-04-17 2:32PM EDT | 2024-06-21 | 2.91 | 2.79 | 2.99 | +0.87 | +42.65% | 2,604 | 7 | 29.30% |
USO240719P00077000 | 2024-04-17 12:47PM EDT | 2024-07-19 | 3.51 | 3.45 | 3.75 | +0.77 | +28.10% | 2 | 73 | 29.46% |
USO241018P00077000 | 2024-03-28 1:33PM EDT | 2024-10-18 | 5.00 | 5.00 | 5.60 | 0.00 | - | 4 | 4 | 29.47% |
USO241220P00077000 | 2024-04-08 9:30AM EDT | 2024-12-20 | 4.83 | 5.90 | 6.75 | 0.00 | - | 6 | 12 | 29.99% |
USO250117P00077000 | 2023-12-20 3:41PM EDT | 2025-01-17 | 13.05 | 11.15 | 13.75 | 0.00 | - | 1 | 7 | 54.83% |
USO260116P00077000 | 2024-03-20 12:54PM EDT | 2026-01-16 | 11.40 | 9.40 | 12.65 | 0.00 | - | 1 | 3 | 33.27% |