Deutsche Märkte öffnen in 6 Stunden 25 Minuten
Nikkei 225
38.529,12 -305,98 (-0,79%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
57.870,34 -1.138,95 (-1,93%) CMC Crypto 200
1.296,07 -69,05 (-5,06%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240508C00075000 | 2024-05-07 2:09PM EDT | 2024-05-08 | 0.85 | 0.69 | 0.79 | -0.24 | -22.02% | 231 | 159 | 31.84% |
| USO240510C00075000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 1.02 | 0.99 | 1.03 | -0.23 | -18.40% | 333 | 116 | 27.69% |
| USO240515C00075000 | 2024-05-07 2:25PM EDT | 2024-05-15 | 1.38 | 1.33 | 1.43 | -0.38 | -21.59% | 27 | 7 | 26.17% |
| USO240517C00075000 | 2024-05-07 3:25PM EDT | 2024-05-17 | 1.58 | 1.51 | 1.57 | -0.20 | -11.24% | 341 | 571 | 26.27% |
| USO240524C00075000 | 2024-05-07 1:42PM EDT | 2024-05-24 | 2.17 | 2.00 | 2.07 | 0.00 | - | 210 | 200 | 27.93% |
| USO240531C00075000 | 2024-05-07 2:28PM EDT | 2024-05-31 | 2.32 | 2.25 | 2.38 | -0.19 | -7.57% | 225 | 28 | 27.54% |
| USO240607C00075000 | 2024-05-07 1:31PM EDT | 2024-06-07 | 2.85 | 2.57 | 2.74 | +0.19 | +7.14% | 23 | 5 | 28.37% |
| USO240614C00075000 | 2024-05-07 1:04PM EDT | 2024-06-14 | 3.08 | 2.80 | 2.97 | -0.12 | -3.75% | 9 | 9 | 28.00% |
| USO240621C00075000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 3.15 | 3.00 | 3.15 | -0.05 | -1.56% | 75 | 152 | 27.45% |
| USO240719C00075000 | 2024-05-07 3:44PM EDT | 2024-07-19 | 4.06 | 4.00 | 4.25 | -0.04 | -0.98% | 128 | 767 | 29.77% |
| USO241018C00075000 | 2024-05-07 1:17PM EDT | 2024-10-18 | 6.70 | 6.20 | 6.70 | -0.05 | -0.74% | 35 | 77 | 32.09% |
| USO241220C00075000 | 2024-05-07 1:25PM EDT | 2024-12-20 | 7.82 | 7.40 | 8.10 | 0.00 | - | 1 | 124 | 33.23% |
| USO250117C00075000 | 2024-05-07 10:07AM EDT | 2025-01-17 | 8.00 | 8.15 | 8.60 | -0.45 | -5.33% | 2 | 162 | 33.36% |
| USO260116C00075000 | 2024-05-07 2:15PM EDT | 2026-01-16 | 14.10 | 13.25 | 16.25 | +0.10 | +0.71% | 3 | 44 | 41.41% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240508P00075000 | 2024-05-07 3:59PM EDT | 2024-05-08 | 0.25 | 0.21 | 0.25 | -0.14 | -35.90% | 306 | 369 | 29.10% |
| USO240510P00075000 | 2024-05-07 3:39PM EDT | 2024-05-10 | 0.50 | 0.47 | 0.50 | -0.08 | -13.79% | 644 | 581 | 26.56% |
| USO240515P00075000 | 2024-05-07 1:01PM EDT | 2024-05-15 | 0.71 | 0.79 | 0.88 | -0.34 | -32.38% | 20 | 18 | 25.05% |
| USO240517P00075000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 0.98 | 0.96 | 0.99 | -0.07 | -6.67% | 364 | 8,606 | 24.63% |
| USO240524P00075000 | 2024-05-07 9:34AM EDT | 2024-05-24 | 1.67 | 1.31 | 1.42 | +0.17 | +11.33% | 12 | 123 | 25.59% |
| USO240531P00075000 | 2024-05-07 3:05PM EDT | 2024-05-31 | 1.57 | 1.58 | 1.69 | -0.25 | -13.74% | 215 | 87 | 25.07% |
| USO240607P00075000 | 2024-05-07 2:46PM EDT | 2024-06-07 | 1.90 | 1.85 | 2.00 | -0.09 | -4.52% | 429 | 81 | 25.64% |
| USO240614P00075000 | 2024-05-06 1:48PM EDT | 2024-06-14 | 2.38 | 2.01 | 2.21 | +0.80 | +50.63% | 1 | 62 | 25.32% |
| USO240621P00075000 | 2024-05-07 2:33PM EDT | 2024-06-21 | 2.27 | 2.21 | 2.31 | -0.06 | -2.58% | 47 | 3,273 | 24.22% |
| USO240719P00075000 | 2024-05-07 1:01PM EDT | 2024-07-19 | 2.85 | 2.90 | 3.15 | -0.18 | -5.94% | 4 | 298 | 25.29% |
| USO241018P00075000 | 2024-05-06 10:49AM EDT | 2024-10-18 | 5.10 | 4.60 | 5.05 | +0.54 | +11.84% | 1 | 26 | 26.36% |
| USO241220P00075000 | 2024-05-03 2:29PM EDT | 2024-12-20 | 6.00 | 5.35 | 6.25 | 0.00 | - | 15 | 64 | 27.50% |
| USO250117P00075000 | 2024-05-03 2:55PM EDT | 2025-01-17 | 6.27 | 5.90 | 6.30 | 0.00 | - | 8 | 90 | 26.15% |
| USO260116P00075000 | 2024-05-01 2:13PM EDT | 2026-01-16 | 10.33 | 9.20 | 10.30 | 0.00 | - | 1 | 272 | 27.14% |
