United States Copper Index Fund, LP (CPER)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CPER240719C00015000 | 2023-12-08 10:31AM EDT | 15.00 | 9.10 | 6.60 | 11.00 | 0.00 | - | - | 1 | 0.00% |
| CPER240719C00017000 | 2024-04-26 9:30AM EDT | 17.00 | 11.50 | 11.30 | 13.30 | 0.00 | - | 1 | 0 | 240.82% |
| CPER240719C00019000 | 2023-12-12 10:30AM EDT | 19.00 | 5.00 | 2.50 | 7.00 | 0.00 | - | 1 | 3 | 0.00% |
| CPER240719C00020000 | 2024-04-29 11:37AM EDT | 20.00 | 8.93 | 8.40 | 10.00 | 0.00 | - | 1 | 1 | 179.79% |
| CPER240719C00021000 | 2024-04-19 1:45PM EDT | 21.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CPER240719C00022000 | 2024-05-15 10:31AM EDT | 22.00 | 7.80 | 5.00 | 6.80 | 0.00 | - | 1 | 8 | 81.84% |
| CPER240719C00023000 | 2024-05-24 2:34PM EDT | 23.00 | 6.40 | 3.50 | 5.50 | 0.00 | - | 1 | 12 | 100.10% |
| CPER240719C00024000 | 2024-06-20 12:50PM EDT | 24.00 | 4.05 | 2.85 | 4.20 | 0.00 | - | 1 | 30 | 73.14% |
| CPER240719C00025000 | 2024-06-20 11:29AM EDT | 25.00 | 3.15 | 1.50 | 4.80 | 0.00 | - | 11 | 185 | 58.11% |
| CPER240719C00026000 | 2024-06-20 1:00PM EDT | 26.00 | 2.20 | 1.60 | 1.75 | 0.00 | - | 126 | 395 | 29.00% |
| CPER240719C00027000 | 2024-06-21 2:19PM EDT | 27.00 | 0.90 | 0.85 | 1.00 | -0.55 | -37.93% | 36 | 137 | 25.73% |
| CPER240719C00028000 | 2024-06-21 2:39PM EDT | 28.00 | 0.45 | 0.45 | 0.50 | -0.35 | -43.75% | 38 | 395 | 24.81% |
| CPER240719C00029000 | 2024-06-21 12:59PM EDT | 29.00 | 0.22 | 0.20 | 0.25 | -0.28 | -56.00% | 39 | 530 | 26.07% |
| CPER240719C00030000 | 2024-06-21 1:49PM EDT | 30.00 | 0.14 | 0.10 | 0.20 | -0.09 | -39.13% | 21 | 344 | 32.13% |
| CPER240719C00031000 | 2024-06-21 10:06AM EDT | 31.00 | 0.15 | 0.00 | 0.25 | +0.02 | +15.38% | 15 | 225 | 42.38% |
| CPER240719C00032000 | 2024-06-20 3:48PM EDT | 32.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 159 | 49.41% |
| CPER240719C00033000 | 2024-06-18 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 138 | 52.54% |
| CPER240719C00034000 | 2024-05-31 9:30AM EDT | 34.00 | 2.23 | 0.00 | 0.25 | 0.00 | - | 2 | 32 | 52.34% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CPER240719P00015000 | 2024-05-22 9:48AM EDT | 15.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 1 | 129.69% |
| CPER240719P00018000 | 2024-04-22 11:34AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CPER240719P00019000 | 2024-02-21 12:51PM EDT | 19.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 84.96% |
| CPER240719P00020000 | 2024-04-09 10:30AM EDT | 20.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 23 | 26 | 67.58% |
| CPER240719P00021000 | 2024-05-08 12:06PM EDT | 21.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 65.63% |
| CPER240719P00022000 | 2024-04-15 2:58PM EDT | 22.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 70 | 56.25% |
| CPER240719P00023000 | 2024-05-08 12:06PM EDT | 23.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 5 | 63 | 49.41% |
| CPER240719P00024000 | 2024-06-07 3:15PM EDT | 24.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 30 | 47.07% |
| CPER240719P00025000 | 2024-06-18 3:36PM EDT | 25.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 115 | 27.54% |
| CPER240719P00026000 | 2024-06-21 10:07AM EDT | 26.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 4 | 1,075 | 21.49% |
| CPER240719P00027000 | 2024-06-21 3:09PM EDT | 27.00 | 0.38 | 0.35 | 0.45 | +0.13 | +52.00% | 9 | 546 | 21.88% |
| CPER240719P00028000 | 2024-06-21 12:51PM EDT | 28.00 | 0.85 | 0.90 | 1.00 | +0.15 | +21.43% | 8 | 221 | 22.75% |
| CPER240719P00029000 | 2024-06-20 1:49PM EDT | 29.00 | 1.30 | 1.60 | 1.75 | 0.00 | - | 2 | 104 | 23.34% |
| CPER240719P00030000 | 2024-06-18 10:53AM EDT | 30.00 | 2.82 | 2.50 | 2.65 | 0.00 | - | 2 | 106 | 25.29% |
| CPER240719P00031000 | 2024-06-12 11:35AM EDT | 31.00 | 2.95 | 1.70 | 5.80 | 0.00 | - | 2 | 13 | 119.09% |
| CPER240719P00032000 | 2024-06-17 10:42AM EDT | 32.00 | 4.50 | 3.90 | 5.40 | 0.00 | - | 1 | 20 | 77.25% |
| CPER240719P00033000 | 2024-05-23 3:38PM EDT | 33.00 | 4.00 | 4.50 | 6.40 | 0.00 | - | 1 | 2 | 85.16% |
© 2024 Yahoo. Todos los derechos reservados.