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
61.326,46 -193,25 (-0,31%)
United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240621C00040000 | 2024-05-02 10:58AM EDT | 40.00 | 35.80 | 35.05 | 38.95 | 0.00 | - | - | 14 | 85.94% |
| USO240621C00050000 | 2024-04-10 1:03PM EDT | 50.00 | 31.37 | 24.00 | 27.50 | 0.00 | - | - | 1 | 94.63% |
| USO240621C00055000 | 2024-04-17 12:26PM EDT | 55.00 | 25.18 | 20.20 | 24.30 | 0.00 | - | - | 2 | 67.09% |
| USO240621C00060000 | 2024-05-06 10:37AM EDT | 60.00 | 14.45 | 15.25 | 19.15 | 0.00 | - | 1 | 10 | 50.29% |
| USO240621C00065000 | 2024-05-15 2:54PM EDT | 65.00 | 11.18 | 10.40 | 14.00 | 0.00 | - | 70 | 70 | 73.00% |
| USO240621C00069000 | 2024-05-17 10:39AM EDT | 69.00 | 7.87 | 7.35 | 8.75 | -0.13 | -1.63% | 1 | 23 | 37.92% |
| USO240621C00070000 | 2024-05-17 1:56PM EDT | 70.00 | 7.35 | 7.45 | 7.80 | +1.80 | +32.43% | 40 | 677 | 35.43% |
| USO240621C00071000 | 2024-05-08 9:40AM EDT | 71.00 | 5.11 | 6.55 | 6.95 | 0.00 | - | 2 | 5 | 34.33% |
| USO240621C00072000 | 2024-05-17 3:22PM EDT | 72.00 | 6.00 | 5.70 | 6.05 | +0.64 | +11.94% | 1 | 32 | 32.18% |
| USO240621C00073000 | 2024-05-17 12:33PM EDT | 73.00 | 4.74 | 4.95 | 5.15 | +0.26 | +5.80% | 1 | 64 | 29.76% |
| USO240621C00074000 | 2024-05-17 3:38PM EDT | 74.00 | 4.40 | 4.20 | 4.35 | +0.55 | +14.29% | 21 | 137 | 28.30% |
| USO240621C00075000 | 2024-05-17 3:59PM EDT | 75.00 | 3.57 | 3.50 | 3.60 | +0.42 | +13.33% | 117 | 1,635 | 26.93% |
| USO240621C00076000 | 2024-05-17 3:22PM EDT | 76.00 | 2.95 | 2.88 | 2.97 | +0.38 | +14.79% | 120 | 945 | 26.37% |
| USO240621C00077000 | 2024-05-17 3:47PM EDT | 77.00 | 2.39 | 2.32 | 2.39 | +0.34 | +16.59% | 201 | 854 | 25.66% |
| USO240621C00078000 | 2024-05-17 3:55PM EDT | 78.00 | 1.83 | 1.83 | 1.90 | +0.18 | +10.91% | 198 | 878 | 25.22% |
| USO240621C00079000 | 2024-05-17 3:45PM EDT | 79.00 | 1.47 | 1.38 | 1.51 | +0.22 | +17.60% | 115 | 632 | 25.17% |
| USO240621C00080000 | 2024-05-17 3:56PM EDT | 80.00 | 1.03 | 1.03 | 1.10 | +0.08 | +8.42% | 232 | 5,055 | 24.12% |
| USO240621C00081000 | 2024-05-17 3:57PM EDT | 81.00 | 0.83 | 0.79 | 0.89 | +0.13 | +18.57% | 149 | 40,204 | 24.78% |
| USO240621C00082000 | 2024-05-17 3:43PM EDT | 82.00 | 0.62 | 0.59 | 0.66 | +0.07 | +12.73% | 88 | 4,175 | 24.54% |
| USO240621C00083000 | 2024-05-17 3:21PM EDT | 83.00 | 0.48 | 0.43 | 0.53 | +0.09 | +23.08% | 55 | 1,010 | 25.20% |
| USO240621C00084000 | 2024-05-17 3:56PM EDT | 84.00 | 0.34 | 0.33 | 0.40 | -0.01 | -2.86% | 6 | 404 | 25.29% |
| USO240621C00085000 | 2024-05-17 3:47PM EDT | 85.00 | 0.27 | 0.25 | 0.30 | +0.03 | +12.50% | 12 | 5,375 | 25.44% |
| USO240621C00086000 | 2024-05-17 3:44PM EDT | 86.00 | 0.21 | 0.19 | 0.24 | +0.04 | +23.53% | 2 | 331 | 26.07% |
| USO240621C00087000 | 2024-05-17 1:38PM EDT | 87.00 | 0.18 | 0.13 | 0.19 | 0.00 | - | 12 | 39 | 26.56% |
| USO240621C00088000 | 2024-05-17 1:02PM EDT | 88.00 | 0.13 | 0.12 | 0.22 | +0.01 | +8.33% | 2 | 61 | 29.40% |
| USO240621C00089000 | 2024-05-17 10:43AM EDT | 89.00 | 0.15 | 0.06 | 0.25 | 0.00 | - | 1 | 32 | 32.18% |
| USO240621C00090000 | 2024-05-17 3:27PM EDT | 90.00 | 0.11 | 0.07 | 0.11 | +0.01 | +10.00% | 12 | 8,844 | 28.81% |
| USO240621C00091000 | 2024-05-16 3:59PM EDT | 91.00 | 0.10 | 0.03 | 0.25 | 0.00 | - | 1 | 27 | 35.84% |
| USO240621C00092000 | 2024-05-15 11:53AM EDT | 92.00 | 0.07 | 0.02 | 0.25 | 0.00 | - | 1 | 17 | 37.60% |
| USO240621C00093000 | 2024-05-17 1:01PM EDT | 93.00 | 0.10 | 0.01 | 0.25 | +0.07 | +233.33% | 1 | 14 | 39.36% |
| USO240621C00095000 | 2024-05-17 3:07PM EDT | 95.00 | 0.08 | 0.03 | 0.13 | -0.02 | -20.00% | 75 | 236 | 37.70% |
| USO240621C00100000 | 2024-05-15 2:30PM EDT | 100.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 3 | 5,126 | 50.59% |
| USO240621C00105000 | 2024-04-30 11:10AM EDT | 105.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 14 | 35 | 51.37% |
| USO240621C00110000 | 2024-05-03 9:30AM EDT | 110.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 9 | 254 | 52.93% |
| USO240621C00115000 | 2024-04-30 9:30AM EDT | 115.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 9 | 10 | 63.28% |
| USO240621C00120000 | 2024-05-16 11:10AM EDT | 120.00 | 0.01 | 0.01 | 0.24 | 0.00 | - | 30 | 464 | 68.75% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240621P00050000 | 2024-05-15 11:13AM EDT | 50.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 71.88% |
| USO240621P00055000 | 2024-05-14 11:37AM EDT | 55.00 | 0.09 | 0.01 | 0.16 | 0.00 | - | 2 | 22 | 54.30% |
| USO240621P00060000 | 2024-05-16 3:59PM EDT | 60.00 | 0.08 | 0.03 | 0.22 | 0.00 | - | 1 | 75 | 49.90% |
| USO240621P00065000 | 2024-05-17 3:47PM EDT | 65.00 | 0.17 | 0.15 | 0.19 | -0.02 | -10.53% | 10 | 283 | 35.25% |
| USO240621P00069000 | 2024-05-17 3:48PM EDT | 69.00 | 0.32 | 0.30 | 0.35 | -0.11 | -25.58% | 49 | 1,148 | 29.35% |
| USO240621P00070000 | 2024-05-17 3:48PM EDT | 70.00 | 0.39 | 0.37 | 0.43 | -0.14 | -26.42% | 60 | 988 | 28.17% |
| USO240621P00071000 | 2024-05-17 3:45PM EDT | 71.00 | 0.51 | 0.48 | 0.53 | -0.14 | -21.54% | 45 | 338 | 27.05% |
| USO240621P00072000 | 2024-05-17 3:26PM EDT | 72.00 | 0.65 | 0.61 | 0.68 | -0.23 | -26.14% | 99 | 318 | 26.32% |
| USO240621P00073000 | 2024-05-17 3:54PM EDT | 73.00 | 0.81 | 0.79 | 0.85 | -0.23 | -22.12% | 47 | 618 | 25.34% |
| USO240621P00074000 | 2024-05-17 3:23PM EDT | 74.00 | 1.02 | 1.01 | 1.05 | -0.34 | -25.00% | 28 | 211 | 24.24% |
| USO240621P00075000 | 2024-05-17 3:23PM EDT | 75.00 | 1.31 | 1.31 | 1.35 | -0.43 | -24.71% | 45 | 3,347 | 23.74% |
| USO240621P00076000 | 2024-05-17 3:00PM EDT | 76.00 | 1.66 | 1.65 | 1.73 | -0.40 | -19.42% | 17 | 335 | 23.43% |
| USO240621P00077000 | 2024-05-17 3:45PM EDT | 77.00 | 2.09 | 2.08 | 2.16 | -0.53 | -20.23% | 15 | 3,213 | 22.90% |
| USO240621P00078000 | 2024-05-17 3:39PM EDT | 78.00 | 2.60 | 2.56 | 2.71 | -0.47 | -15.31% | 31 | 404 | 22.85% |
| USO240621P00079000 | 2024-05-17 3:59PM EDT | 79.00 | 3.19 | 3.15 | 3.30 | -0.54 | -14.48% | 3 | 191 | 22.49% |
| USO240621P00080000 | 2024-05-17 3:28PM EDT | 80.00 | 3.80 | 3.80 | 4.00 | -0.60 | -13.64% | 1 | 1,718 | 22.56% |
| USO240621P00081000 | 2024-05-15 10:32AM EDT | 81.00 | 6.65 | 4.50 | 4.75 | 0.00 | - | 24 | 1,223 | 22.51% |
| USO240621P00082000 | 2024-05-13 2:32PM EDT | 82.00 | 6.32 | 5.25 | 5.60 | 0.00 | - | 7 | 103 | 23.19% |
| USO240621P00083000 | 2024-05-16 10:20AM EDT | 83.00 | 6.82 | 6.10 | 6.45 | 0.00 | - | 1 | 31 | 23.29% |
| USO240621P00084000 | 2024-04-23 2:37PM EDT | 84.00 | 5.49 | 7.00 | 7.35 | 0.00 | - | - | 2 | 23.68% |
| USO240621P00085000 | 2024-05-03 1:32PM EDT | 85.00 | 9.78 | 6.55 | 9.90 | 0.00 | - | 193 | 197 | 49.46% |
| USO240621P00086000 | 2024-05-03 11:10AM EDT | 86.00 | 10.48 | 7.15 | 11.05 | 0.00 | - | 4 | 3 | 54.25% |
| USO240621P00087000 | 2024-04-26 9:57AM EDT | 87.00 | 6.93 | 8.15 | 12.05 | 0.00 | - | 5 | 5 | 57.06% |
| USO240621P00090000 | 2024-04-30 11:13AM EDT | 90.00 | 11.45 | 11.10 | 14.50 | 0.00 | - | 5 | 1 | 57.25% |
| USO240621P00095000 | 2024-04-30 11:02AM EDT | 95.00 | 16.80 | 16.10 | 20.00 | 0.00 | - | 4 | 0 | 76.20% |
| USO240621P00120000 | 2024-05-01 3:20PM EDT | 120.00 | 41.95 | 41.10 | 45.00 | 0.00 | - | 46 | 0 | 55.47% |
