Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.720,15 -304,57 (-0,52%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) 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 - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:78.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240508C00078000 | 2024-05-07 3:43PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 109 | 1,148 | 28.13% |
| USO240510C00078000 | 2024-05-07 3:45PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.10 | -0.12 | -60.00% | 225 | 242 | 24.81% |
| USO240515C00078000 | 2024-05-07 1:59PM EDT | 2024-05-15 | 0.29 | 0.24 | 0.31 | -0.06 | -17.14% | 29 | 87 | 24.02% |
| USO240517C00078000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.40 | 0.39 | 0.40 | -0.08 | -16.67% | 272 | 355 | 24.07% |
| USO240524C00078000 | 2024-05-07 3:28PM EDT | 2024-05-24 | 0.72 | 0.67 | 0.76 | -0.02 | -2.70% | 43 | 35 | 25.44% |
| USO240531C00078000 | 2024-05-07 2:00PM EDT | 2024-05-31 | 1.03 | 0.93 | 1.00 | -0.15 | -12.71% | 13 | 65 | 25.05% |
| USO240607C00078000 | 2024-05-07 3:48PM EDT | 2024-06-07 | 1.30 | 1.22 | 1.33 | -0.14 | -9.72% | 43 | 80 | 26.20% |
| USO240614C00078000 | 2024-05-07 10:40AM EDT | 2024-06-14 | 1.32 | 1.39 | 1.54 | -0.26 | -16.46% | 6 | 1 | 26.00% |
| USO240621C00078000 | 2024-05-07 2:28PM EDT | 2024-06-21 | 1.62 | 1.62 | 1.70 | -0.09 | -5.26% | 65 | 138 | 25.51% |
| USO240719C00078000 | 2024-05-07 1:34PM EDT | 2024-07-19 | 2.77 | 2.55 | 2.76 | +0.27 | +10.80% | 38 | 454 | 28.17% |
| USO241018C00078000 | 2024-05-02 10:20AM EDT | 2024-10-18 | 5.44 | 4.70 | 5.20 | 0.00 | - | 2 | 5 | 31.01% |
| USO241220C00078000 | 2024-05-03 2:04PM EDT | 2024-12-20 | 6.20 | 5.70 | 6.65 | 0.00 | - | 1 | 24 | 32.47% |
| USO250117C00078000 | 2024-04-09 1:11PM EDT | 2025-01-17 | 11.15 | 6.65 | 7.05 | 0.00 | - | 1 | 262 | 32.23% |
| USO260116C00078000 | 2024-04-22 12:19PM EDT | 2026-01-16 | 16.40 | 11.00 | 14.05 | 0.00 | - | 2 | 7 | 38.65% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240508P00078000 | 2024-05-07 2:12PM EDT | 2024-05-08 | 2.53 | 1.94 | 2.91 | +0.18 | +7.66% | 19 | 218 | 57.03% |
| USO240510P00078000 | 2024-05-07 10:59AM EDT | 2024-05-10 | 3.40 | 2.50 | 2.99 | +0.58 | +20.57% | 13 | 562 | 43.65% |
| USO240515P00078000 | 2024-05-03 9:40AM EDT | 2024-05-15 | 2.63 | 2.61 | 2.83 | 0.00 | - | 3 | 3 | 24.61% |
| USO240517P00078000 | 2024-05-07 3:21PM EDT | 2024-05-17 | 2.81 | 2.76 | 2.87 | +0.08 | +2.93% | 24 | 2,488 | 23.34% |
| USO240524P00078000 | 2024-05-03 1:14PM EDT | 2024-05-24 | 3.53 | 3.00 | 3.20 | +0.22 | +6.65% | 1 | 38 | 24.41% |
| USO240531P00078000 | 2024-05-07 3:42PM EDT | 2024-05-31 | 3.26 | 3.20 | 3.40 | -0.14 | -4.12% | 1 | 67 | 23.63% |
| USO240607P00078000 | 2024-05-03 12:36PM EDT | 2024-06-07 | 3.70 | 3.40 | 3.70 | 0.00 | - | 2 | 4 | 24.61% |
| USO240621P00078000 | 2024-05-07 1:26PM EDT | 2024-06-21 | 3.50 | 3.80 | 3.90 | -0.27 | -7.16% | 8 | 320 | 22.56% |
| USO240719P00078000 | 2024-05-07 10:38AM EDT | 2024-07-19 | 5.00 | 4.40 | 4.75 | +0.45 | +9.89% | 5 | 205 | 24.34% |
| USO241018P00078000 | 2024-04-10 1:14PM EDT | 2024-10-18 | 4.65 | 6.05 | 6.55 | 0.00 | - | 3 | 4 | 25.33% |
| USO241220P00078000 | 2024-03-20 1:04PM EDT | 2024-12-20 | 7.85 | 6.05 | 7.10 | 0.00 | - | 1 | 1 | 23.87% |
| USO250117P00078000 | 2024-04-26 9:36AM EDT | 2025-01-17 | 5.95 | 7.35 | 7.75 | 0.00 | - | 1 | 54 | 25.11% |
| USO260116P00078000 | 2024-04-22 10:06AM EDT | 2026-01-16 | 11.40 | 9.90 | 12.15 | 0.00 | - | 1 | 51 | 27.37% |
