Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.420,27 +172,70 (+0,28%)
United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO241018C00050000 | 2024-05-23 2:54PM EDT | 50.00 | 25.42 | 23.60 | 27.40 | 0.00 | - | - | 1 | 71.23% |
| USO241018C00055000 | 2024-05-22 10:38AM EDT | 55.00 | 21.15 | 18.90 | 23.00 | -0.85 | -3.86% | 1 | 1 | 64.48% |
| USO241018C00060000 | 2024-05-15 10:07AM EDT | 60.00 | 16.00 | 15.90 | 16.90 | 0.00 | - | 1 | 2 | 43.59% |
| USO241018C00061000 | 2024-04-12 10:32AM EDT | 61.00 | 24.00 | 15.90 | 16.75 | 0.00 | - | 1 | 1 | 48.27% |
| USO241018C00062000 | 2024-05-28 12:25PM EDT | 62.00 | 16.91 | 14.35 | 15.40 | 0.00 | - | 1 | 2 | 43.35% |
| USO241018C00065000 | 2024-04-15 10:31AM EDT | 65.00 | 17.93 | 11.90 | 12.75 | 0.00 | - | 2 | 11 | 39.26% |
| USO241018C00068000 | 2024-05-15 3:55PM EDT | 68.00 | 11.08 | 9.70 | 10.40 | 0.00 | - | 1 | 3 | 36.62% |
| USO241018C00069000 | 2024-05-17 10:40AM EDT | 69.00 | 10.55 | 8.90 | 9.55 | 0.00 | - | 2 | 3 | 35.16% |
| USO241018C00070000 | 2024-05-22 3:23PM EDT | 70.00 | 8.80 | 8.25 | 8.90 | 0.00 | - | 1 | 6 | 34.82% |
| USO241018C00072000 | 2024-05-31 12:29PM EDT | 72.00 | 7.47 | 7.00 | 7.55 | -0.43 | -5.44% | 1 | 20 | 33.45% |
| USO241018C00073000 | 2024-05-28 10:32AM EDT | 73.00 | 8.15 | 6.40 | 7.35 | 0.00 | - | 1 | 39 | 35.23% |
| USO241018C00074000 | 2024-05-31 11:53AM EDT | 74.00 | 5.91 | 5.80 | 6.35 | -0.59 | -9.08% | 2 | 10 | 32.42% |
| USO241018C00075000 | 2024-05-31 3:20PM EDT | 75.00 | 5.52 | 5.40 | 5.80 | -1.48 | -21.14% | 162 | 216 | 31.98% |
| USO241018C00076000 | 2024-05-31 1:08PM EDT | 76.00 | 5.14 | 4.75 | 5.40 | -0.21 | -3.93% | 12 | 71 | 32.22% |
| USO241018C00077000 | 2024-05-31 2:40PM EDT | 77.00 | 4.40 | 4.30 | 4.70 | -0.35 | -7.37% | 5 | 62 | 30.67% |
| USO241018C00078000 | 2024-05-31 2:28PM EDT | 78.00 | 4.05 | 3.95 | 4.25 | -0.25 | -5.81% | 102 | 358 | 30.34% |
| USO241018C00079000 | 2024-05-29 3:07PM EDT | 79.00 | 4.45 | 3.45 | 3.85 | 0.00 | - | 6 | 200 | 30.14% |
| USO241018C00080000 | 2024-05-31 2:43PM EDT | 80.00 | 3.20 | 3.05 | 3.45 | -0.35 | -9.86% | 25 | 334 | 29.79% |
| USO241018C00081000 | 2024-05-30 3:41PM EDT | 81.00 | 3.20 | 2.74 | 3.20 | 0.00 | - | 4 | 61 | 30.14% |
| USO241018C00082000 | 2024-05-30 1:16PM EDT | 82.00 | 2.67 | 2.45 | 2.99 | -0.13 | -4.64% | 2 | 46 | 30.62% |
| USO241018C00083000 | 2024-05-31 3:02PM EDT | 83.00 | 2.29 | 2.15 | 2.60 | -0.37 | -13.91% | 20 | 34 | 29.90% |
| USO241018C00084000 | 2024-05-31 9:31AM EDT | 84.00 | 2.40 | 1.78 | 2.34 | -0.40 | -14.29% | 2 | 23 | 29.81% |
| USO241018C00085000 | 2024-05-31 11:57AM EDT | 85.00 | 1.78 | 1.78 | 2.10 | -0.45 | -20.18% | 14 | 315 | 29.71% |
| USO241018C00090000 | 2024-05-31 1:03PM EDT | 90.00 | 1.09 | 1.07 | 1.24 | -0.22 | -16.79% | 3 | 404 | 29.77% |
| USO241018C00095000 | 2024-05-29 2:13PM EDT | 95.00 | 0.81 | 0.51 | 0.75 | 0.00 | - | 5 | 493 | 30.27% |
| USO241018C00100000 | 2024-05-31 11:58AM EDT | 100.00 | 0.30 | 0.26 | 0.48 | -0.11 | -26.83% | 5 | 381 | 31.20% |
| USO241018C00105000 | 2024-05-28 10:46AM EDT | 105.00 | 0.34 | 0.11 | 0.39 | 0.00 | - | 3 | 56 | 33.55% |
| USO241018C00110000 | 2024-05-21 10:14AM EDT | 110.00 | 0.29 | 0.05 | 0.31 | 0.00 | - | 7 | 191 | 35.45% |
| USO241018C00115000 | 2024-05-30 12:42PM EDT | 115.00 | 0.15 | 0.02 | 0.26 | 0.00 | - | 62 | 3,213 | 37.40% |
| USO241018C00120000 | 2024-05-29 9:48AM EDT | 120.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 80 | 1,316 | 40.04% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO241018P00045000 | 2024-03-22 11:11AM EDT | 45.00 | 0.25 | 0.12 | 0.28 | 0.00 | - | 1 | 51 | 47.36% |
| USO241018P00050000 | 2024-05-20 10:11AM EDT | 50.00 | 0.19 | 0.23 | 0.36 | 0.00 | - | 5 | 129 | 40.92% |
| USO241018P00055000 | 2024-05-30 11:46AM EDT | 55.00 | 0.49 | 0.43 | 0.63 | 0.00 | - | 20 | 108 | 37.50% |
| USO241018P00060000 | 2024-05-30 2:43PM EDT | 60.00 | 0.86 | 0.85 | 1.04 | 0.00 | - | 1,008 | 1,090 | 33.84% |
| USO241018P00061000 | 2024-05-23 3:53PM EDT | 61.00 | 1.17 | 0.95 | 1.30 | 0.00 | - | 1 | 96 | 34.60% |
| USO241018P00062000 | 2024-05-24 1:15PM EDT | 62.00 | 1.13 | 1.02 | 1.43 | 0.00 | - | 10 | 15 | 33.90% |
| USO241018P00063000 | 2024-05-22 3:53PM EDT | 63.00 | 1.39 | 1.18 | 1.57 | 0.00 | - | 2 | 27 | 33.19% |
| USO241018P00064000 | 2024-05-28 10:00AM EDT | 64.00 | 1.19 | 1.32 | 1.75 | 0.00 | - | 10 | 42 | 32.69% |
| USO241018P00065000 | 2024-05-29 3:50PM EDT | 65.00 | 1.36 | 1.47 | 1.94 | 0.00 | - | 7 | 48 | 32.15% |
| USO241018P00066000 | 2024-05-31 12:46PM EDT | 66.00 | 1.70 | 1.66 | 1.96 | +0.32 | +23.19% | 3 | 14 | 30.25% |
| USO241018P00067000 | 2024-05-24 11:13AM EDT | 67.00 | 2.10 | 1.89 | 2.24 | 0.00 | - | 1 | 4 | 30.15% |
| USO241018P00068000 | 2024-05-29 12:47PM EDT | 68.00 | 1.86 | 2.09 | 2.63 | 0.00 | - | 3 | 75 | 30.59% |
| USO241018P00069000 | 2024-05-30 10:56AM EDT | 69.00 | 2.21 | 2.34 | 2.94 | 0.00 | - | 2 | 39 | 30.31% |
| USO241018P00070000 | 2024-05-30 9:30AM EDT | 70.00 | 2.42 | 2.62 | 3.15 | 0.00 | - | 1 | 143 | 29.27% |
| USO241018P00071000 | 2024-05-24 11:13AM EDT | 71.00 | 3.21 | 2.95 | 3.45 | 0.00 | - | 1 | 24 | 28.66% |
| USO241018P00072000 | 2024-05-29 12:47PM EDT | 72.00 | 2.84 | 3.30 | 3.80 | 0.00 | - | 3 | 22 | 28.19% |
| USO241018P00073000 | 2024-05-22 9:50AM EDT | 73.00 | 3.93 | 3.60 | 4.15 | 0.00 | - | 2 | 31 | 27.56% |
| USO241018P00074000 | 2024-05-31 12:44PM EDT | 74.00 | 4.25 | 4.05 | 4.60 | +0.88 | +26.11% | 6 | 54 | 27.33% |
| USO241018P00075000 | 2024-05-30 1:56PM EDT | 75.00 | 4.40 | 4.50 | 5.00 | 0.00 | - | 25 | 135 | 26.66% |
| USO241018P00076000 | 2024-05-31 11:01AM EDT | 76.00 | 5.20 | 4.95 | 5.55 | +0.63 | +13.79% | 3 | 47 | 26.64% |
| USO241018P00077000 | 2024-05-28 1:23PM EDT | 77.00 | 4.55 | 5.40 | 6.05 | 0.00 | - | 11 | 91 | 26.17% |
| USO241018P00078000 | 2024-05-29 2:43PM EDT | 78.00 | 5.20 | 6.05 | 6.50 | 0.00 | - | 7 | 19 | 25.24% |
| USO241018P00079000 | 2024-05-29 2:43PM EDT | 79.00 | 5.70 | 6.55 | 7.10 | 0.00 | - | 7 | 40 | 24.96% |
| USO241018P00080000 | 2024-05-30 12:29PM EDT | 80.00 | 7.45 | 7.20 | 7.80 | +0.45 | +6.43% | 50 | 20 | 25.07% |
| USO241018P00081000 | 2024-05-01 3:09PM EDT | 81.00 | 7.70 | 7.90 | 8.40 | 0.00 | - | 7 | 2 | 24.41% |
| USO241018P00082000 | 2024-04-24 1:58PM EDT | 82.00 | 7.10 | 8.25 | 8.90 | 0.00 | - | 3 | 23 | 22.90% |
| USO241018P00083000 | 2024-05-23 1:35PM EDT | 83.00 | 10.03 | 9.20 | 9.95 | 0.00 | - | 5 | 15 | 24.72% |
| USO241018P00084000 | 2024-04-30 10:14AM EDT | 84.00 | 8.75 | 8.55 | 9.50 | 0.00 | - | - | 16 | 14.45% |
| USO241018P00085000 | 2024-05-23 3:44PM EDT | 85.00 | 11.50 | 10.75 | 11.55 | 0.00 | - | 1 | 18 | 24.74% |
| USO241018P00090000 | 2024-05-28 9:32AM EDT | 90.00 | 13.50 | 15.05 | 15.85 | 0.00 | - | 1 | 10 | 24.59% |
| USO241018P00100000 | 2024-04-15 3:07PM EDT | 100.00 | 19.30 | 22.85 | 26.15 | 0.00 | - | - | 0 | 37.21% |
© 2024 Yahoo. Tutti i diritti riservati.