Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.788,63 -46,93 (-0,08%)
United States Gasoline Fund, LP (UGA)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UGA240920C00040000 | 2024-01-29 10:30AM EDT | 40.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UGA240920C00043000 | 2023-12-07 2:21PM EDT | 43.00 | 18.90 | 19.00 | 23.00 | 0.00 | - | 8 | 8 | 76.56% |
| UGA240920C00050000 | 2024-01-29 10:30AM EDT | 50.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| UGA240920C00053000 | 2024-02-07 4:22PM EDT | 53.00 | 15.10 | 13.50 | 16.90 | 0.00 | - | - | 2 | 69.48% |
| UGA240920C00057000 | 2024-02-15 11:13AM EDT | 57.00 | 13.00 | 14.00 | 16.70 | 0.00 | - | 1 | 0 | 91.42% |
| UGA240920C00060000 | 2024-05-30 3:48PM EDT | 60.00 | 6.90 | 5.00 | 8.40 | 0.00 | - | 7 | 10 | 46.80% |
| UGA240920C00061000 | 2023-11-16 1:56PM EDT | 61.00 | 8.50 | 7.90 | 10.00 | 0.00 | - | - | 1 | 55.62% |
| UGA240920C00062000 | 2024-05-20 11:30AM EDT | 62.00 | 8.00 | 4.00 | 7.60 | 0.00 | - | 2 | 2 | 49.00% |
| UGA240920C00063000 | 2024-06-12 12:41PM EDT | 63.00 | 4.80 | 3.00 | 6.80 | 0.00 | - | - | 1 | 46.66% |
| UGA240920C00064000 | 2024-06-07 1:45PM EDT | 64.00 | 3.95 | 2.50 | 5.50 | 0.00 | - | 1 | 10 | 40.36% |
| UGA240920C00065000 | 2024-06-06 1:51PM EDT | 65.00 | 3.80 | 2.00 | 5.00 | 0.00 | - | - | 1 | 40.02% |
| UGA240920C00068000 | 2024-04-15 11:49AM EDT | 68.00 | 8.97 | 1.50 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| UGA240920C00070000 | 2024-05-17 9:43AM EDT | 70.00 | 3.80 | 0.00 | 3.60 | 0.00 | - | 1 | 2 | 43.56% |
| UGA240920C00071000 | 2024-04-03 9:46AM EDT | 71.00 | 7.50 | 2.95 | 4.60 | 0.00 | - | 2 | 7 | 53.76% |
| UGA240920C00074000 | 2024-02-09 10:30AM EDT | 74.00 | 4.70 | 1.50 | 4.60 | 0.00 | - | - | 2 | 60.58% |
| UGA240920C00075000 | 2024-04-04 2:09PM EDT | 75.00 | 5.10 | 0.10 | 3.20 | 0.00 | - | 1 | 2 | 51.34% |
| UGA240920C00076000 | 2024-05-30 11:15AM EDT | 76.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 35.89% |
| UGA240920C00081000 | 2024-03-07 10:30AM EDT | 81.00 | 1.90 | 1.50 | 5.50 | 0.00 | - | - | 1 | 64.91% |
| UGA240920C00082000 | 2024-03-07 10:30AM EDT | 82.00 | 1.90 | 1.50 | 5.20 | 0.00 | - | - | 2 | 65.27% |
| UGA240920C00083000 | 2024-04-15 11:49AM EDT | 83.00 | 1.84 | 0.00 | 1.65 | 0.00 | - | - | 3 | 50.54% |
| UGA240920C00086000 | 2024-01-23 10:30AM EDT | 86.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| UGA240920C00087000 | 2024-04-01 12:06PM EDT | 87.00 | 1.55 | 0.00 | 3.10 | 0.00 | - | - | 1 | 54.93% |
| UGA240920C00089000 | 2023-12-20 10:30AM EDT | 89.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| UGA240920C00100000 | 2024-04-30 12:18PM EDT | 100.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 49.56% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UGA240920P00030000 | 2023-12-26 10:30AM EDT | 30.00 | 0.35 | 0.00 | 2.85 | 0.00 | - | - | 10 | 121.19% |
| UGA240920P00048000 | 2024-05-06 9:32AM EDT | 48.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 2 | 4 | 56.54% |
| UGA240920P00049000 | 2024-05-06 9:32AM EDT | 49.00 | 0.25 | 0.00 | 2.75 | 0.00 | - | 2 | 6 | 54.42% |
| UGA240920P00050000 | 2024-05-06 9:32AM EDT | 50.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 2 | 4 | 59.57% |
| UGA240920P00052000 | 2024-05-06 9:32AM EDT | 52.00 | 0.40 | 0.00 | 3.00 | 0.00 | - | - | 2 | 64.40% |
| UGA240920P00053000 | 2024-05-06 9:32AM EDT | 53.00 | 0.45 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 61.11% |
| UGA240920P00060000 | 2024-06-03 3:12PM EDT | 60.00 | 2.20 | 0.00 | 2.55 | 0.00 | - | 2 | 2 | 34.40% |
| UGA240920P00069000 | 2024-05-02 10:12AM EDT | 69.00 | 4.90 | 4.00 | 8.00 | 0.00 | - | 5 | 6 | 39.21% |
| UGA240920P00070000 | 2024-05-28 3:12PM EDT | 70.00 | 5.35 | 4.00 | 8.00 | 0.00 | - | 2 | 2 | 33.69% |
| UGA240920P00080000 | 2024-06-03 10:17AM EDT | 80.00 | 16.22 | 13.50 | 17.00 | 0.00 | - | 1 | 1 | 42.94% |
| UGA240920P00090000 | 2024-06-03 10:17AM EDT | 90.00 | 26.07 | 23.10 | 27.50 | 0.00 | - | 1 | 0 | 62.38% |
