Deutsche Märkte öffnen in 6 Stunden 22 Minuten
Nikkei 225
39.604,69 +263,15 (+0,67%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.507,85 +636,94 (+1,12%) CMC Crypto 200
1.283,51 +17,37 (+1,37%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
United States Gasoline Fund, LP (UGA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UGA240719C00054000 | 2024-02-02 2:18PM EDT | 54.00 | 11.20 | 14.60 | 16.00 | 0.00 | - | 1 | 1 | 95.17% |
| UGA240719C00058000 | 2024-06-10 2:33PM EDT | 58.00 | 7.08 | 9.40 | 11.20 | 0.00 | - | 2 | 7 | 71.88% |
| UGA240719C00059000 | 2024-06-21 11:18AM EDT | 59.00 | 8.75 | 7.00 | 11.10 | 0.00 | - | 2 | 2 | 86.38% |
| UGA240719C00060000 | 2024-05-07 12:44PM EDT | 60.00 | 9.10 | 4.40 | 5.90 | 0.00 | - | - | 3 | 0.00% |
| UGA240719C00061000 | 2024-01-09 11:11AM EDT | 61.00 | 6.41 | 7.50 | 11.00 | 0.00 | - | 1 | 1 | 77.61% |
| UGA240719C00063000 | 2024-06-10 2:33PM EDT | 63.00 | 2.98 | 4.00 | 6.30 | 0.00 | - | 2 | 12 | 48.29% |
| UGA240719C00065000 | 2024-06-26 1:17PM EDT | 65.00 | 3.78 | 3.00 | 4.50 | 0.00 | - | 1 | 8 | 40.85% |
| UGA240719C00066000 | 2024-06-21 10:37AM EDT | 66.00 | 2.92 | 0.60 | 3.80 | 0.00 | - | 1 | 17 | 39.75% |
| UGA240719C00067000 | 2024-06-21 10:36AM EDT | 67.00 | 2.25 | 0.00 | 3.10 | 0.00 | - | 3 | 8 | 37.89% |
| UGA240719C00068000 | 2024-06-21 1:04PM EDT | 68.00 | 1.30 | 1.15 | 2.10 | 0.00 | - | 6 | 34 | 30.66% |
| UGA240719C00069000 | 2024-06-26 11:01AM EDT | 69.00 | 0.80 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 31.49% |
| UGA240719C00070000 | 2024-06-25 11:17AM EDT | 70.00 | 0.45 | 0.35 | 1.30 | 0.00 | - | 10 | 27 | 31.23% |
| UGA240719C00071000 | 2024-06-26 12:09PM EDT | 71.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 3 | 14 | 31.45% |
| UGA240719C00072000 | 2024-06-27 9:30AM EDT | 72.00 | 0.80 | 0.10 | 0.80 | -0.70 | -46.67% | 1 | 3 | 32.42% |
| UGA240719C00073000 | 2024-05-21 10:59AM EDT | 73.00 | 0.90 | 0.00 | 0.60 | 0.00 | - | 2 | 4 | 32.57% |
| UGA240719C00074000 | 2024-03-08 10:30AM EDT | 74.00 | 2.45 | 2.10 | 6.20 | 0.00 | - | 2 | 2 | 96.36% |
| UGA240719C00075000 | 2024-06-26 1:17PM EDT | 75.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 313 | 37.50% |
| UGA240719C00076000 | 2024-03-08 10:30AM EDT | 76.00 | 2.00 | 3.20 | 3.90 | 0.00 | - | 2 | 2 | 96.34% |
| UGA240719C00080000 | 2024-06-20 3:59PM EDT | 80.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 25 | 51.51% |
| UGA240719C00085000 | 2024-05-03 12:01PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 101 | 301 | 62.01% |
| UGA240719C00090000 | 2024-03-19 9:30AM EDT | 90.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| UGA240719C00105000 | 2024-04-02 10:20AM EDT | 105.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 1 | 104.10% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UGA240719P00030000 | 2024-01-09 10:33AM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| UGA240719P00035000 | 2024-01-09 10:33AM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| UGA240719P00040000 | 2024-01-09 10:33AM EDT | 40.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UGA240719P00045000 | 2024-01-09 10:33AM EDT | 45.00 | 1.55 | 0.10 | 0.75 | 0.00 | - | - | 2 | 111.33% |
| UGA240719P00050000 | 2023-11-30 10:43AM EDT | 50.00 | 1.75 | 1.85 | 4.30 | 0.00 | - | - | 4 | 166.89% |
| UGA240719P00052000 | 2024-02-22 2:06PM EDT | 52.00 | 0.98 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 111.18% |
| UGA240719P00056000 | 2024-06-20 9:30AM EDT | 56.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 59.47% |
| UGA240719P00057000 | 2024-01-08 1:53PM EDT | 57.00 | 4.80 | 0.00 | 2.70 | 0.00 | - | 2 | 5 | 83.40% |
| UGA240719P00058000 | 2024-06-03 9:30AM EDT | 58.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 51.17% |
| UGA240719P00060000 | 2024-06-20 9:30AM EDT | 60.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 53.61% |
| UGA240719P00061000 | 2024-06-26 2:58PM EDT | 61.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 19 | 42.43% |
| UGA240719P00062000 | 2024-06-13 12:44PM EDT | 62.00 | 0.59 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 40.58% |
| UGA240719P00063000 | 2024-06-24 9:30AM EDT | 63.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | 1 | 4 | 34.82% |
| UGA240719P00064000 | 2024-06-26 2:58PM EDT | 64.00 | 0.47 | 0.20 | 0.65 | 0.00 | - | 10 | 22 | 32.37% |
| UGA240719P00065000 | 2024-06-24 3:18PM EDT | 65.00 | 0.53 | 0.15 | 1.00 | 0.00 | - | 1 | 3 | 34.03% |
| UGA240719P00066000 | 2024-06-24 3:18PM EDT | 66.00 | 0.88 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 33.45% |
| UGA240719P00067000 | 2024-06-21 1:29PM EDT | 67.00 | 1.40 | 0.00 | 1.40 | 0.00 | - | 7 | 6 | 28.78% |
| UGA240719P00068000 | 2024-06-26 1:17PM EDT | 68.00 | 1.40 | 0.95 | 1.80 | 0.00 | - | 1 | 31 | 27.83% |
| UGA240719P00069000 | 2024-06-17 12:41PM EDT | 69.00 | 4.19 | 1.65 | 2.35 | 0.00 | - | 1 | 6 | 27.88% |
| UGA240719P00070000 | 2024-06-21 2:05PM EDT | 70.00 | 3.34 | 1.65 | 3.20 | 0.00 | - | 1 | 6 | 31.40% |
| UGA240719P00073000 | 2024-05-16 10:36AM EDT | 73.00 | 6.33 | 7.70 | 9.50 | 0.00 | - | 1 | 2 | 84.57% |
| UGA240719P00074000 | 2024-04-12 3:47PM EDT | 74.00 | 4.10 | 7.20 | 8.30 | 0.00 | - | 1 | 3 | 59.84% |
