Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.669,47 -36,94 (-0,06%)
United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240524C00069000 | 2024-05-15 9:52AM EDT | 69.00 | 5.30 | 6.10 | 9.60 | 0.00 | - | 1 | 4 | 122.02% |
| USO240524C00070000 | 2024-05-17 2:36PM EDT | 70.00 | 7.14 | 5.15 | 8.60 | +1.37 | +23.74% | 5 | 3 | 112.79% |
| USO240524C00071000 | 2024-04-19 2:05PM EDT | 71.00 | 8.65 | 4.30 | 7.15 | 0.00 | - | 1 | 1 | 88.67% |
| USO240524C00072000 | 2024-05-16 9:45AM EDT | 72.00 | 4.80 | 3.10 | 6.65 | 0.00 | - | 6 | 3 | 95.56% |
| USO240524C00073000 | 2024-05-15 11:04AM EDT | 73.00 | 2.50 | 3.65 | 4.35 | 0.00 | - | 1 | 12 | 43.36% |
| USO240524C00073500 | 2024-05-08 10:02AM EDT | 73.50 | 2.44 | 3.05 | 4.10 | 0.00 | - | - | 3 | 48.78% |
| USO240524C00074000 | 2024-05-17 3:59PM EDT | 74.00 | 3.18 | 3.05 | 3.30 | +0.68 | +27.20% | 7 | 61 | 34.08% |
| USO240524C00074500 | 2024-05-17 1:11PM EDT | 74.50 | 2.72 | 2.63 | 2.86 | +0.22 | +8.80% | 28 | 17 | 32.47% |
| USO240524C00075000 | 2024-05-17 3:31PM EDT | 75.00 | 2.36 | 2.21 | 2.41 | +0.45 | +23.56% | 19 | 351 | 30.13% |
| USO240524C00075500 | 2024-05-17 3:21PM EDT | 75.50 | 2.00 | 1.87 | 1.98 | +0.43 | +27.39% | 17 | 76 | 27.98% |
| USO240524C00076000 | 2024-05-17 3:50PM EDT | 76.00 | 1.55 | 1.51 | 1.55 | +0.30 | +24.00% | 152 | 171 | 25.29% |
| USO240524C00076500 | 2024-05-17 3:47PM EDT | 76.50 | 1.25 | 1.19 | 1.26 | +0.27 | +27.55% | 104 | 61 | 25.68% |
| USO240524C00077000 | 2024-05-17 3:51PM EDT | 77.00 | 0.92 | 0.90 | 0.95 | +0.18 | +24.32% | 152 | 223 | 24.51% |
| USO240524C00077500 | 2024-05-17 3:48PM EDT | 77.50 | 0.73 | 0.67 | 0.74 | +0.14 | +23.73% | 341 | 90 | 24.85% |
| USO240524C00078000 | 2024-05-17 3:59PM EDT | 78.00 | 0.52 | 0.48 | 0.54 | +0.06 | +13.04% | 179 | 145 | 24.46% |
| USO240524C00078500 | 2024-05-17 3:49PM EDT | 78.50 | 0.35 | 0.34 | 0.39 | -0.03 | -7.89% | 155 | 83 | 24.37% |
| USO240524C00079000 | 2024-05-17 3:59PM EDT | 79.00 | 0.26 | 0.23 | 0.28 | +0.01 | +4.00% | 129 | 93 | 24.51% |
| USO240524C00079500 | 2024-05-17 3:56PM EDT | 79.50 | 0.18 | 0.16 | 0.19 | +0.04 | +28.57% | 327 | 72 | 24.32% |
| USO240524C00080000 | 2024-05-17 3:48PM EDT | 80.00 | 0.15 | 0.11 | 0.14 | +0.02 | +15.38% | 26 | 124 | 25.00% |
| USO240524C00080500 | 2024-05-17 3:07PM EDT | 80.50 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 7 | 39 | 25.49% |
| USO240524C00081000 | 2024-05-17 3:49PM EDT | 81.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 113 | 80 | 26.56% |
| USO240524C00081500 | 2024-05-16 9:40AM EDT | 81.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 7 | 130 | 28.32% |
| USO240524C00082000 | 2024-05-16 2:09PM EDT | 82.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 8 | 108 | 30.66% |
| USO240524C00082500 | 2024-05-14 10:25AM EDT | 82.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 44.63% |
| USO240524C00083000 | 2024-05-16 9:30AM EDT | 83.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 90 | 47.36% |
| USO240524C00083500 | 2024-05-10 2:14PM EDT | 83.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | 4 | 20 | 50.00% |
| USO240524C00084000 | 2024-05-16 9:30AM EDT | 84.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 46 | 52.64% |
| USO240524C00084500 | 2024-04-17 2:10PM EDT | 84.50 | 1.32 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 55.27% |
| USO240524C00085000 | 2024-05-16 9:47AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 94 | 46.88% |
| USO240524C00085500 | 2024-05-16 9:41AM EDT | 85.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 51.37% |
| USO240524C00086000 | 2024-05-07 3:36PM EDT | 86.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 121 | 53.52% |
| USO240524C00086500 | 2024-04-25 1:21PM EDT | 86.50 | 0.43 | 0.00 | 0.25 | 0.00 | - | 20 | 57 | 55.66% |
| USO240524C00087000 | 2024-05-03 9:50AM EDT | 87.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 57.81% |
| USO240524C00087500 | 2024-05-07 3:36PM EDT | 87.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 84 | 59.96% |
| USO240524C00090000 | 2024-05-17 1:13PM EDT | 90.00 | 0.13 | 0.00 | 0.13 | +0.09 | +225.00% | 5 | 78 | 62.50% |
| USO240524C00095000 | 2024-05-16 9:41AM EDT | 95.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 512 | 70.31% |
| USO240524C00100000 | 2024-05-16 12:33PM EDT | 100.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 20 | 27 | 106.25% |
| USO240524C00105000 | 2024-05-10 10:21AM EDT | 105.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 23 | 39 | 122.27% |
| USO240524C00110000 | 2024-04-15 9:30AM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 165.82% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240524P00055000 | 2024-05-03 9:47AM EDT | 55.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 90.63% |
| USO240524P00060000 | 2024-05-01 12:00PM EDT | 60.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 106.64% |
| USO240524P00065000 | 2024-05-16 3:31PM EDT | 65.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 29 | 77.15% |
| USO240524P00068000 | 2024-05-15 10:15AM EDT | 68.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 7 | 31 | 59.96% |
| USO240524P00069000 | 2024-05-17 3:36PM EDT | 69.00 | 0.07 | 0.00 | 0.18 | -0.01 | -12.50% | 11 | 13 | 50.59% |
| USO240524P00070000 | 2024-05-17 2:15PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | -0.01 | -16.67% | 1 | 39 | 57.32% |
| USO240524P00071000 | 2024-05-17 3:21PM EDT | 71.00 | 0.05 | 0.00 | 0.06 | -0.04 | -44.44% | 66 | 41 | 36.52% |
| USO240524P00071500 | 2024-05-16 11:29AM EDT | 71.50 | 0.12 | 0.04 | 0.22 | 0.00 | - | 1 | 18 | 45.90% |
| USO240524P00072000 | 2024-05-17 11:15AM EDT | 72.00 | 0.09 | 0.00 | 0.10 | -0.04 | -30.77% | 3 | 88 | 34.96% |
| USO240524P00072500 | 2024-05-17 3:58PM EDT | 72.50 | 0.07 | 0.05 | 0.08 | -0.10 | -58.82% | 7 | 42 | 30.47% |
| USO240524P00073000 | 2024-05-17 3:56PM EDT | 73.00 | 0.07 | 0.06 | 0.08 | -0.13 | -65.00% | 57 | 274 | 27.74% |
| USO240524P00073500 | 2024-05-17 2:07PM EDT | 73.50 | 0.14 | 0.09 | 0.12 | -0.17 | -54.84% | 21 | 123 | 27.54% |
| USO240524P00074000 | 2024-05-17 3:13PM EDT | 74.00 | 0.14 | 0.12 | 0.16 | -0.20 | -58.82% | 163 | 382 | 26.66% |
| USO240524P00074500 | 2024-05-17 2:52PM EDT | 74.50 | 0.19 | 0.17 | 0.20 | -0.24 | -55.81% | 4 | 9 | 25.20% |
| USO240524P00075000 | 2024-05-17 3:52PM EDT | 75.00 | 0.25 | 0.24 | 0.27 | -0.32 | -56.14% | 166 | 157 | 24.32% |
| USO240524P00075500 | 2024-05-17 3:56PM EDT | 75.50 | 0.37 | 0.34 | 0.38 | -0.35 | -48.61% | 56 | 87 | 24.02% |
| USO240524P00076000 | 2024-05-17 3:52PM EDT | 76.00 | 0.49 | 0.47 | 0.52 | -0.46 | -48.42% | 55 | 304 | 23.63% |
| USO240524P00076500 | 2024-05-17 2:42PM EDT | 76.50 | 0.66 | 0.64 | 0.67 | -0.48 | -42.11% | 14 | 55 | 22.56% |
| USO240524P00077000 | 2024-05-17 3:32PM EDT | 77.00 | 0.87 | 0.85 | 0.89 | -0.56 | -39.16% | 18 | 107 | 22.22% |
| USO240524P00077500 | 2024-05-08 10:58AM EDT | 77.50 | 1.13 | 1.11 | 1.19 | -1.45 | -56.20% | 1 | 37 | 22.80% |
| USO240524P00078000 | 2024-05-16 2:39PM EDT | 78.00 | 1.85 | 1.42 | 1.51 | -0.25 | -11.90% | 1 | 27 | 22.80% |
| USO240524P00078500 | 2024-05-17 11:37AM EDT | 78.50 | 2.10 | 1.77 | 1.90 | -1.10 | -34.38% | 15 | 26 | 23.73% |
| USO240524P00079000 | 2024-05-17 2:56PM EDT | 79.00 | 2.15 | 2.09 | 2.30 | -0.75 | -25.86% | 7 | 59 | 24.12% |
| USO240524P00079500 | 2024-05-17 1:37PM EDT | 79.50 | 2.70 | 2.52 | 2.74 | -1.35 | -33.33% | 2 | 11 | 25.20% |
| USO240524P00080000 | 2024-05-08 9:36AM EDT | 80.00 | 5.57 | 2.73 | 4.00 | 0.00 | - | 2 | 5 | 53.71% |
| USO240524P00080500 | 2024-05-06 12:15PM EDT | 80.50 | 4.88 | 3.10 | 5.05 | 0.00 | - | 1 | 2 | 73.44% |
| USO240524P00081000 | 2024-05-08 12:34PM EDT | 81.00 | 5.32 | 3.55 | 5.30 | 0.00 | - | 5 | 19 | 70.41% |
| USO240524P00081500 | 2024-05-16 9:34AM EDT | 81.50 | 4.80 | 3.65 | 6.45 | 0.00 | - | 1 | 3 | 50.10% |
| USO240524P00082000 | 2024-05-10 2:05PM EDT | 82.00 | 6.65 | 3.15 | 6.95 | 0.00 | - | 1 | 1 | 96.88% |
| USO240524P00082500 | 2024-04-25 10:21AM EDT | 82.50 | 4.50 | 3.95 | 7.20 | 0.00 | - | 5 | 0 | 93.60% |
| USO240524P00083000 | 2024-05-15 3:56PM EDT | 83.00 | 7.13 | 4.80 | 7.75 | 0.00 | - | 64 | 0 | 98.83% |
| USO240524P00084000 | 2024-04-18 2:02PM EDT | 84.00 | 6.08 | 5.10 | 8.65 | 0.00 | - | - | 0 | 103.13% |
| USO240524P00085000 | 2024-04-10 1:07PM EDT | 85.00 | 5.10 | 7.65 | 11.55 | 0.00 | - | 2 | 0 | 108.50% |
| USO240524P00086000 | 2024-04-29 10:42AM EDT | 86.00 | 6.82 | 7.10 | 11.00 | 0.00 | - | 7 | 0 | 127.64% |
