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
61.738,29 +102,21 (+0,17%)
United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240719C00035000 | 2024-04-26 10:37AM EDT | 35.00 | 45.32 | 40.10 | 44.00 | 0.00 | - | 4 | 31 | 85.55% |
| USO240719C00040000 | 2024-02-27 4:12PM EDT | 40.00 | 34.40 | 37.00 | 41.00 | 0.00 | - | 3 | 4 | 140.72% |
| USO240719C00045000 | 2024-04-05 2:31PM EDT | 45.00 | 37.82 | 28.60 | 32.40 | 0.00 | - | 1 | 2 | 80.47% |
| USO240719C00050000 | 2024-04-17 11:56AM EDT | 50.00 | 30.00 | 25.30 | 29.00 | 0.00 | - | 6 | 30 | 56.45% |
| USO240719C00051000 | 2023-12-18 12:00PM EDT | 51.00 | 20.13 | 18.35 | 20.40 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00052000 | 2024-01-03 4:47PM EDT | 52.00 | 18.10 | 15.90 | 19.10 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00054000 | 2024-01-12 11:45AM EDT | 54.00 | 17.00 | 17.15 | 20.65 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00055000 | 2024-04-18 11:31AM EDT | 55.00 | 24.43 | 20.40 | 24.25 | 0.00 | - | 2 | 17 | 52.20% |
| USO240719C00057000 | 2024-03-26 12:28PM EDT | 57.00 | 21.62 | 23.60 | 25.05 | 0.00 | - | 1 | 1 | 108.23% |
| USO240719C00058000 | 2024-01-17 3:08PM EDT | 58.00 | 13.10 | 16.65 | 17.70 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00059000 | 2024-04-03 10:01AM EDT | 59.00 | 23.35 | 15.60 | 19.35 | 0.00 | - | 1 | 2 | 62.92% |
| USO240719C00060000 | 2024-05-17 2:08PM EDT | 60.00 | 17.50 | 16.80 | 18.75 | +1.55 | +9.72% | 6 | 417 | 50.64% |
| USO240719C00061000 | 2023-11-30 10:37AM EDT | 61.00 | 16.51 | 10.15 | 10.90 | 0.00 | - | - | 4 | 0.00% |
| USO240719C00062000 | 2024-05-16 12:02PM EDT | 62.00 | 14.73 | 13.60 | 17.50 | 0.00 | - | 2 | 43 | 69.17% |
| USO240719C00063000 | 2024-03-18 3:01PM EDT | 63.00 | 16.50 | 16.75 | 19.00 | 0.00 | - | 2 | 22 | 81.13% |
| USO240719C00064000 | 2024-03-07 3:27PM EDT | 64.00 | 12.45 | 17.15 | 21.90 | 0.00 | - | 10 | 22 | 104.07% |
| USO240719C00065000 | 2024-05-17 1:42PM EDT | 65.00 | 12.70 | 11.95 | 13.10 | +0.68 | +5.66% | 15 | 166 | 42.90% |
| USO240719C00066000 | 2024-05-15 11:55AM EDT | 66.00 | 10.06 | 9.90 | 13.75 | 0.00 | - | 1 | 27 | 59.18% |
| USO240719C00067000 | 2024-05-08 12:46PM EDT | 67.00 | 10.38 | 10.65 | 11.20 | +0.33 | +3.28% | 1 | 90 | 38.89% |
| USO240719C00068000 | 2024-05-14 3:36PM EDT | 68.00 | 10.00 | 9.80 | 10.30 | +1.40 | +16.28% | 1 | 122 | 37.40% |
| USO240719C00069000 | 2024-05-17 10:18AM EDT | 69.00 | 8.55 | 8.95 | 9.40 | +0.14 | +1.66% | 2 | 240 | 35.79% |
| USO240719C00070000 | 2024-05-16 11:56AM EDT | 70.00 | 8.46 | 8.05 | 8.55 | +0.72 | +9.30% | 1 | 507 | 34.57% |
| USO240719C00071000 | 2024-05-17 3:43PM EDT | 71.00 | 7.50 | 7.30 | 7.65 | +0.90 | +13.64% | 1 | 512 | 32.69% |
| USO240719C00072000 | 2024-05-17 1:41PM EDT | 72.00 | 6.66 | 6.40 | 6.90 | +0.50 | +8.12% | 1 | 1,787 | 32.08% |
| USO240719C00073000 | 2024-05-17 1:48PM EDT | 73.00 | 5.80 | 5.80 | 6.15 | +0.40 | +7.41% | 3 | 262 | 31.20% |
| USO240719C00074000 | 2024-05-16 3:31PM EDT | 74.00 | 4.97 | 5.10 | 5.40 | +0.42 | +9.23% | 4 | 165 | 30.05% |
| USO240719C00075000 | 2024-05-17 3:57PM EDT | 75.00 | 4.51 | 4.50 | 4.60 | +0.36 | +8.67% | 50 | 991 | 28.25% |
| USO240719C00076000 | 2024-05-17 2:17PM EDT | 76.00 | 3.90 | 3.85 | 4.10 | +0.38 | +10.80% | 44 | 498 | 28.59% |
| USO240719C00077000 | 2024-05-17 3:39PM EDT | 77.00 | 3.41 | 3.30 | 3.50 | +0.44 | +14.81% | 45 | 231 | 27.78% |
| USO240719C00078000 | 2024-05-17 3:27PM EDT | 78.00 | 2.89 | 2.81 | 2.99 | +0.44 | +17.96% | 61 | 770 | 27.33% |
| USO240719C00079000 | 2024-05-17 3:35PM EDT | 79.00 | 2.50 | 2.34 | 2.52 | +0.25 | +11.11% | 14 | 397 | 26.84% |
| USO240719C00080000 | 2024-05-17 3:58PM EDT | 80.00 | 2.02 | 1.95 | 2.12 | +0.22 | +12.22% | 573 | 1,476 | 26.54% |
| USO240719C00081000 | 2024-05-17 3:30PM EDT | 81.00 | 1.69 | 1.61 | 1.77 | +0.19 | +12.67% | 20 | 286 | 26.29% |
| USO240719C00082000 | 2024-05-17 2:57PM EDT | 82.00 | 1.39 | 1.32 | 1.48 | +0.13 | +10.32% | 12 | 607 | 26.21% |
| USO240719C00083000 | 2024-05-17 2:29PM EDT | 83.00 | 1.14 | 1.08 | 1.23 | +0.12 | +11.76% | 26 | 901 | 26.15% |
| USO240719C00084000 | 2024-05-17 3:02PM EDT | 84.00 | 0.95 | 0.79 | 1.03 | +0.09 | +10.47% | 28 | 158 | 26.25% |
| USO240719C00085000 | 2024-05-17 3:58PM EDT | 85.00 | 0.76 | 0.64 | 0.85 | +0.09 | +13.43% | 17 | 2,593 | 26.25% |
| USO240719C00086000 | 2024-05-17 9:59AM EDT | 86.00 | 0.65 | 0.52 | 0.73 | +0.11 | +20.37% | 6 | 51 | 26.66% |
| USO240719C00087000 | 2024-05-17 2:58PM EDT | 87.00 | 0.53 | 0.44 | 0.62 | +0.17 | +47.22% | 2 | 90 | 26.95% |
| USO240719C00088000 | 2024-05-17 3:52PM EDT | 88.00 | 0.41 | 0.35 | 0.49 | -0.05 | -10.87% | 1 | 1,108 | 26.71% |
| USO240719C00089000 | 2024-05-02 11:35AM EDT | 89.00 | 0.51 | 0.28 | 0.44 | 0.00 | - | 23 | 104 | 27.44% |
| USO240719C00090000 | 2024-05-17 2:09PM EDT | 90.00 | 0.29 | 0.22 | 0.38 | -0.03 | -9.38% | 594 | 3,434 | 27.86% |
| USO240719C00091000 | 2024-05-17 1:43PM EDT | 91.00 | 0.27 | 0.18 | 0.35 | 0.00 | - | 3 | 39 | 28.71% |
| USO240719C00092000 | 2024-05-07 12:51PM EDT | 92.00 | 0.28 | 0.16 | 0.30 | 0.00 | - | 10 | 55 | 29.00% |
| USO240719C00093000 | 2024-05-16 10:50AM EDT | 93.00 | 0.20 | 0.13 | 0.28 | 0.00 | - | 1 | 3,946 | 29.88% |
| USO240719C00094000 | 2024-05-15 1:12PM EDT | 94.00 | 0.17 | 0.13 | 0.25 | 0.00 | - | 21 | 332 | 30.37% |
| USO240719C00095000 | 2024-05-16 9:52AM EDT | 95.00 | 0.21 | 0.09 | 0.25 | 0.00 | - | 1 | 1,291 | 31.64% |
| USO240719C00096000 | 2024-05-17 3:14PM EDT | 96.00 | 0.15 | 0.08 | 0.23 | -0.40 | -72.73% | 10 | 48 | 32.28% |
| USO240719C00097000 | 2024-05-17 11:01AM EDT | 97.00 | 0.14 | 0.07 | 0.24 | 0.00 | - | 2 | 50 | 33.74% |
| USO240719C00100000 | 2024-05-14 11:55AM EDT | 100.00 | 0.13 | 0.04 | 0.25 | 0.00 | - | 15 | 647 | 37.45% |
| USO240719C00105000 | 2024-05-16 3:45PM EDT | 105.00 | 0.10 | 0.09 | 0.20 | -0.02 | -16.67% | 1 | 1,080 | 41.11% |
| USO240719C00110000 | 2024-05-03 12:37PM EDT | 110.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 5 | 49 | 42.87% |
| USO240719C00115000 | 2024-05-13 2:39PM EDT | 115.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 59 | 52.44% |
| USO240719C00120000 | 2024-05-17 3:01PM EDT | 120.00 | 0.04 | 0.01 | 0.25 | -0.16 | -80.00% | 10 | 201 | 51.27% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240719P00035000 | 2024-02-08 10:30AM EDT | 35.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 1 | 62 | 91.60% |
| USO240719P00040000 | 2024-04-11 1:24PM EDT | 40.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 18 | 76.95% |
| USO240719P00045000 | 2024-04-30 3:13PM EDT | 45.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 171 | 64.45% |
| USO240719P00050000 | 2024-05-16 12:31PM EDT | 50.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 3 | 1,484 | 53.13% |
| USO240719P00051000 | 2024-05-15 1:27PM EDT | 51.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 30 | 70 | 51.37% |
| USO240719P00052000 | 2024-05-17 1:22PM EDT | 52.00 | 0.07 | 0.02 | 0.24 | -0.15 | -68.18% | 30 | 141 | 54.88% |
| USO240719P00053000 | 2024-04-12 12:46PM EDT | 53.00 | 0.15 | 0.04 | 0.25 | 0.00 | - | 1 | 38 | 53.03% |
| USO240719P00054000 | 2024-05-14 10:20AM EDT | 54.00 | 0.14 | 0.04 | 0.25 | 0.00 | - | 1 | 1,256 | 50.78% |
| USO240719P00055000 | 2024-05-16 9:30AM EDT | 55.00 | 0.10 | 0.05 | 0.12 | 0.00 | - | 1 | 404 | 42.58% |
| USO240719P00056000 | 2024-05-13 12:16PM EDT | 56.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 50 | 72 | 46.39% |
| USO240719P00057000 | 2024-04-24 11:39AM EDT | 57.00 | 0.20 | 0.07 | 0.25 | 0.00 | - | 4 | 90 | 44.24% |
| USO240719P00058000 | 2024-05-14 11:12AM EDT | 58.00 | 0.19 | 0.07 | 0.25 | 0.00 | - | 2 | 86 | 42.09% |
| USO240719P00059000 | 2024-03-26 11:43AM EDT | 59.00 | 0.39 | 0.13 | 0.26 | 0.00 | - | 1 | 24 | 40.33% |
| USO240719P00060000 | 2024-05-16 10:51AM EDT | 60.00 | 0.20 | 0.13 | 0.25 | 0.00 | - | 1 | 4,533 | 37.89% |
| USO240719P00061000 | 2024-05-16 1:14PM EDT | 61.00 | 0.25 | 0.15 | 0.27 | 0.00 | - | 1 | 341 | 36.48% |
| USO240719P00062000 | 2024-05-15 9:39AM EDT | 62.00 | 0.41 | 0.18 | 0.31 | 0.00 | - | 1 | 959 | 35.50% |
| USO240719P00063000 | 2024-05-14 12:01PM EDT | 63.00 | 0.29 | 0.21 | 0.36 | -0.13 | -30.95% | 3 | 128 | 34.62% |
| USO240719P00064000 | 2024-05-14 9:41AM EDT | 64.00 | 0.41 | 0.24 | 0.41 | 0.00 | - | 5 | 129 | 33.55% |
| USO240719P00065000 | 2024-05-17 2:48PM EDT | 65.00 | 0.35 | 0.31 | 0.46 | -0.06 | -14.63% | 4 | 14,170 | 32.37% |
| USO240719P00066000 | 2024-05-16 10:51AM EDT | 66.00 | 0.48 | 0.36 | 0.52 | -0.11 | -18.64% | 4 | 84 | 31.25% |
| USO240719P00067000 | 2024-05-17 1:43PM EDT | 67.00 | 0.54 | 0.43 | 0.62 | -0.03 | -5.26% | 3 | 87 | 30.59% |
| USO240719P00068000 | 2024-05-17 3:59PM EDT | 68.00 | 0.71 | 0.55 | 0.68 | +0.01 | +1.43% | 3 | 264 | 29.13% |
| USO240719P00069000 | 2024-05-17 1:58PM EDT | 69.00 | 0.76 | 0.64 | 0.84 | -0.48 | -38.71% | 4 | 1,373 | 28.86% |
| USO240719P00070000 | 2024-05-17 3:59PM EDT | 70.00 | 0.99 | 0.77 | 0.97 | -0.23 | -18.85% | 3 | 3,317 | 27.91% |
| USO240719P00071000 | 2024-05-16 1:14PM EDT | 71.00 | 1.15 | 0.93 | 1.16 | -0.04 | -3.36% | 8 | 81 | 27.39% |
| USO240719P00072000 | 2024-05-17 2:46PM EDT | 72.00 | 1.25 | 1.21 | 1.35 | -0.28 | -18.30% | 8 | 124 | 26.54% |
| USO240719P00073000 | 2024-05-17 2:51PM EDT | 73.00 | 1.47 | 1.36 | 1.60 | -0.28 | -16.00% | 3 | 1,151 | 25.98% |
| USO240719P00074000 | 2024-05-17 1:40PM EDT | 74.00 | 1.81 | 1.63 | 1.88 | -0.40 | -18.10% | 2 | 83 | 25.35% |
| USO240719P00075000 | 2024-05-17 3:04PM EDT | 75.00 | 2.05 | 2.02 | 2.21 | -0.35 | -14.58% | 8 | 345 | 24.79% |
| USO240719P00076000 | 2024-05-17 2:51PM EDT | 76.00 | 2.46 | 2.36 | 2.59 | -0.42 | -14.58% | 2 | 150 | 24.27% |
| USO240719P00077000 | 2024-05-17 3:23PM EDT | 77.00 | 2.93 | 2.83 | 3.05 | -0.12 | -3.93% | 8 | 114 | 23.99% |
| USO240719P00078000 | 2024-05-15 9:46AM EDT | 78.00 | 5.25 | 3.25 | 3.55 | 0.00 | - | 23 | 200 | 23.62% |
| USO240719P00079000 | 2024-05-17 1:40PM EDT | 79.00 | 4.02 | 3.85 | 4.10 | -0.77 | -16.08% | 1 | 127 | 23.22% |
| USO240719P00080000 | 2024-05-17 3:59PM EDT | 80.00 | 4.56 | 4.35 | 4.75 | -0.94 | -17.09% | 1 | 169 | 23.22% |
| USO240719P00081000 | 2024-05-02 2:16PM EDT | 81.00 | 6.31 | 5.00 | 5.40 | 0.00 | - | 1 | 44 | 22.80% |
| USO240719P00082000 | 2024-05-09 9:33AM EDT | 82.00 | 6.50 | 5.75 | 6.15 | 0.00 | - | 2 | 57 | 22.86% |
| USO240719P00083000 | 2024-05-03 2:45PM EDT | 83.00 | 8.47 | 6.50 | 6.90 | 0.00 | - | 20 | 64 | 22.51% |
| USO240719P00084000 | 2024-04-25 9:30AM EDT | 84.00 | 6.30 | 7.30 | 7.75 | 0.00 | - | 5 | 18 | 22.85% |
| USO240719P00085000 | 2024-05-17 3:59PM EDT | 85.00 | 8.36 | 8.15 | 8.60 | +1.61 | +23.85% | 1 | 17 | 22.85% |
| USO240719P00086000 | 2024-04-24 10:05AM EDT | 86.00 | 7.76 | 9.05 | 9.45 | 0.00 | - | 2 | 2 | 22.41% |
| USO240719P00087000 | 2024-04-17 3:19PM EDT | 87.00 | 9.67 | 9.95 | 10.35 | 0.00 | - | 2 | 4 | 22.34% |
| USO240719P00088000 | 2024-04-17 3:19PM EDT | 88.00 | 10.54 | 9.40 | 13.05 | 0.00 | - | 1 | 2 | 44.29% |
| USO240719P00090000 | 2024-05-03 11:11AM EDT | 90.00 | 14.45 | 11.15 | 15.05 | 0.00 | - | 6 | 25 | 48.15% |
| USO240719P00093000 | 2024-03-06 11:10AM EDT | 93.00 | 18.05 | 11.35 | 12.00 | 0.00 | - | 4 | 4 | 0.00% |
| USO240719P00105000 | 2024-05-08 10:40AM EDT | 105.00 | 29.55 | 26.10 | 30.00 | 0.00 | - | 1 | 1 | 71.44% |
