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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CPER241018C00013000 | 2024-05-21 1:15PM EDT | 13.00 | 17.70 | 14.20 | 16.10 | 0.00 | - | 1 | 0 | 112.99% |
| CPER241018C00019000 | 2024-04-25 3:38PM EDT | 19.00 | 9.42 | 9.10 | 11.60 | 0.00 | - | - | 7 | 98.14% |
| CPER241018C00020000 | 2024-06-04 2:53PM EDT | 20.00 | 8.14 | 6.60 | 8.70 | 0.00 | - | 3 | 14 | 73.68% |
| CPER241018C00021000 | 2024-04-30 12:55PM EDT | 21.00 | 7.20 | 6.90 | 8.90 | 0.00 | - | 5 | 3 | 71.05% |
| CPER241018C00022000 | 2024-05-22 9:30AM EDT | 22.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| CPER241018C00023000 | 2024-05-13 3:42PM EDT | 23.00 | 6.75 | 4.10 | 6.30 | 0.00 | - | 1 | 2 | 64.50% |
| CPER241018C00024000 | 2024-06-05 3:27PM EDT | 24.00 | 5.00 | 3.70 | 4.10 | 0.00 | - | 3 | 18 | 32.76% |
| CPER241018C00025000 | 2024-06-20 1:15PM EDT | 25.00 | 3.70 | 2.95 | 3.30 | 0.00 | - | 1 | 153 | 30.76% |
| CPER241018C00026000 | 2024-06-17 9:30AM EDT | 26.00 | 2.50 | 2.25 | 2.55 | 0.00 | - | 3 | 214 | 28.66% |
| CPER241018C00027000 | 2024-06-20 3:11PM EDT | 27.00 | 2.20 | 1.75 | 1.95 | 0.00 | - | 9 | 154 | 27.88% |
| CPER241018C00028000 | 2024-06-21 10:04AM EDT | 28.00 | 1.39 | 1.25 | 1.40 | -0.36 | -20.57% | 6 | 307 | 26.51% |
| CPER241018C00029000 | 2024-06-17 11:21AM EDT | 29.00 | 1.15 | 0.90 | 1.15 | 0.00 | - | 101 | 241 | 28.54% |
| CPER241018C00030000 | 2024-06-21 2:06PM EDT | 30.00 | 0.77 | 0.75 | 0.90 | -0.31 | -28.70% | 3 | 341 | 29.42% |
| CPER241018C00031000 | 2024-06-21 3:54PM EDT | 31.00 | 0.60 | 0.45 | 0.60 | -0.40 | -40.00% | 4 | 232 | 28.17% |
| CPER241018C00032000 | 2024-06-21 3:38PM EDT | 32.00 | 0.41 | 0.40 | 0.50 | -0.19 | -31.67% | 1 | 190 | 29.88% |
| CPER241018C00033000 | 2024-06-21 3:50PM EDT | 33.00 | 0.35 | 0.25 | 0.35 | -0.12 | -25.53% | 2 | 223 | 29.59% |
| CPER241018C00034000 | 2024-06-13 10:52AM EDT | 34.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 10 | 20 | 32.72% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CPER241018P00013000 | 2024-02-29 10:30AM EDT | 13.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 25 | 74.80% |
| CPER241018P00018000 | 2024-04-16 12:01PM EDT | 18.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 25 | 47.36% |
| CPER241018P00019000 | 2024-03-05 4:12PM EDT | 19.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 14 | 58.11% |
| CPER241018P00020000 | 2024-05-29 11:58AM EDT | 20.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 5 | 16 | 42.43% |
| CPER241018P00022000 | 2024-06-14 1:38PM EDT | 22.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 32.28% |
| CPER241018P00023000 | 2024-06-21 2:29PM EDT | 23.00 | 0.20 | 0.05 | 0.20 | +0.07 | +53.85% | 44 | 68 | 25.59% |
| CPER241018P00024000 | 2024-06-18 10:33AM EDT | 24.00 | 0.38 | 0.15 | 0.30 | 0.00 | - | 10 | 1,952 | 23.98% |
| CPER241018P00025000 | 2024-06-17 12:18PM EDT | 25.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 4 | 159 | 23.46% |
| CPER241018P00026000 | 2024-06-20 10:21AM EDT | 26.00 | 0.65 | 0.65 | 0.70 | 0.00 | - | 1 | 65 | 21.39% |
| CPER241018P00027000 | 2024-06-17 9:30AM EDT | 27.00 | 1.35 | 1.00 | 1.25 | 0.00 | - | 1 | 67 | 23.66% |
| CPER241018P00028000 | 2024-06-20 9:49AM EDT | 28.00 | 1.20 | 1.55 | 1.75 | 0.00 | - | 10 | 132 | 23.15% |
| CPER241018P00029000 | 2024-06-20 11:13AM EDT | 29.00 | 2.00 | 2.20 | 2.45 | 0.00 | - | 1 | 261 | 24.20% |
| CPER241018P00030000 | 2024-06-21 2:36PM EDT | 30.00 | 3.05 | 2.95 | 3.20 | -0.05 | -1.61% | 5 | 272 | 24.71% |
| CPER241018P00031000 | 2024-06-13 3:24PM EDT | 31.00 | 3.89 | 3.70 | 4.00 | 0.00 | - | 4 | 63 | 24.83% |
| CPER241018P00032000 | 2024-05-28 12:40PM EDT | 32.00 | 3.30 | 4.60 | 4.90 | 0.00 | - | 15 | 2 | 26.07% |
| CPER241018P00034000 | 2024-05-24 10:12AM EDT | 34.00 | 5.09 | 5.60 | 7.60 | 0.00 | - | 6 | 6 | 48.36% |
© 2024 Yahoo. Todos los derechos reservados.