Italia markets close in 2 hours 48 minutes

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
68,68+0,92 (+1,36%)
Alla chiusura: 04:00PM EST
68,24 -0,44 (-0,64%)
Preborsa: 08:39AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO230210C000500002023-01-10 9:54AM EST50.0016.500.000.000.00--10.00%
USO230210C000550002023-02-06 12:22PM EST55.0010.000.000.000.00-110.00%
USO230210C000590002023-01-12 9:40AM EST59.0010.470.000.000.00--00.00%
USO230210C000600002023-02-07 10:56AM EST60.006.500.000.000.00-11190.00%
USO230210C000610002023-02-08 9:46AM EST61.007.350.000.000.00-550.00%
USO230210C000620002023-02-07 9:37AM EST62.004.050.000.000.00-890.00%
USO230210C000630002023-02-08 1:08PM EST63.005.570.000.000.00-102150.00%
USO230210C000635002023-02-06 11:50AM EST63.502.140.000.000.00-370.00%
USO230210C000640002023-02-08 3:32PM EST64.004.750.000.000.00-2012800.00%
USO230210C000645002023-02-08 3:58PM EST64.504.250.000.000.00-22090.00%
USO230210C000650002023-02-08 3:39PM EST65.003.740.000.000.00-2253,0280.00%
USO230210C000655002023-02-08 2:36PM EST65.503.300.000.000.00-161900.00%
USO230210C000660002023-02-08 3:10PM EST66.002.830.000.000.00-142,1560.00%
USO230210C000665002023-02-08 9:48AM EST66.502.200.000.000.00-3233610.00%
USO230210C000670002023-02-08 3:58PM EST67.001.960.000.000.00-4561,5960.00%
USO230210C000675002023-02-08 3:59PM EST67.501.540.000.000.00-1053430.00%
USO230210C000680002023-02-08 3:57PM EST68.001.190.000.000.00-6955390.00%
USO230210C000685002023-02-08 3:59PM EST68.500.880.000.000.00-5518880.00%
USO230210C000690002023-02-08 3:59PM EST69.000.670.000.000.00-2,2995,6921.56%
USO230210C000695002023-02-08 2:56PM EST69.500.470.000.000.00-731,5236.25%
USO230210C000700002023-02-08 3:37PM EST70.000.280.000.000.00-2669736.25%
USO230210C000705002023-02-08 3:58PM EST70.500.200.000.000.00-31140812.50%
USO230210C000710002023-02-08 3:36PM EST71.000.130.000.000.00-2,7813,14212.50%
USO230210C000715002023-02-08 3:40PM EST71.500.060.000.000.00-6744612.50%
USO230210C000720002023-02-08 3:38PM EST72.000.060.000.000.00-4412,47612.50%
USO230210C000725002023-02-08 9:41AM EST72.500.030.000.000.00-14025.00%
USO230210C000730002023-02-07 10:07AM EST73.000.020.000.000.00-15625.00%
USO230210C000735002023-02-07 3:32PM EST73.500.020.000.000.00-13325.00%
USO230210C000740002023-02-08 1:28PM EST74.000.030.000.000.00-232025.00%
USO230210C000745002023-02-03 11:52AM EST74.500.030.000.000.00-1425.00%
USO230210C000750002023-02-08 10:11AM EST75.000.010.000.000.00-2632325.00%
USO230210C000755002023-02-02 1:31PM EST75.500.060.000.000.00-2425.00%
USO230210C000760002023-02-08 9:30AM EST76.000.050.000.000.00-16725.00%
USO230210C000770002023-02-07 1:24PM EST77.000.040.000.000.00-22,05950.00%
USO230210C000780002023-02-08 1:16PM EST78.000.020.000.000.00-37850.00%
USO230210C000790002023-01-26 2:28PM EST79.000.130.000.000.00-6950.00%
USO230210C000800002023-02-06 10:11AM EST80.000.010.000.000.00-113450.00%
USO230210C000810002023-02-07 3:39PM EST81.000.030.000.000.00-53,04250.00%
USO230210C000850002023-01-04 9:43AM EST85.000.210.000.300.00-10164.45%
USO230210C000900002023-01-18 10:59AM EST90.000.080.000.000.00--1050.00%
USO230210C001000002023-02-07 3:53PM EST100.000.020.000.000.00-126950.00%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO230210P000400002023-01-30 11:07AM EST40.000.050.000.000.00--150.00%
USO230210P000450002023-01-27 9:41AM EST45.000.020.000.000.00-404050.00%
USO230210P000500002023-02-08 2:53PM EST50.000.010.000.000.00-4517050.00%
USO230210P000550002023-02-06 11:02AM EST55.000.050.000.000.00-227750.00%
USO230210P000560002023-02-07 10:26AM EST56.000.010.000.000.00-104150.00%
USO230210P000580002023-02-07 3:50PM EST58.000.020.000.000.00-205350.00%
USO230210P000590002023-02-08 9:55AM EST59.000.010.000.000.00-5024050.00%
USO230210P000595002023-02-07 3:37PM EST59.500.010.000.000.00-225350.00%
USO230210P000600002023-02-08 3:19PM EST60.000.010.000.000.00-3534150.00%
USO230210P000605002023-02-07 12:53PM EST60.500.020.000.000.00-1310550.00%
USO230210P000610002023-02-08 3:01PM EST61.000.010.000.000.00-1914050.00%
USO230210P000615002023-02-08 12:06PM EST61.500.020.000.000.00-243850.00%
USO230210P000620002023-02-08 12:52PM EST62.000.020.000.000.00-2235025.00%
USO230210P000625002023-02-08 3:45PM EST62.500.020.000.000.00-187725.00%
USO230210P000630002023-02-08 2:52PM EST63.000.040.000.000.00-46025.00%
USO230210P000635002023-02-08 10:29AM EST63.500.050.000.000.00-4025.00%
USO230210P000640002023-02-08 3:47PM EST64.000.010.000.000.00-7847625.00%
USO230210P000645002023-02-08 3:47PM EST64.500.030.000.000.00-1938025.00%
USO230210P000650002023-02-08 2:52PM EST65.000.060.000.000.00-12570825.00%
USO230210P000655002023-02-08 2:03PM EST65.500.080.000.000.00-6118912.50%
USO230210P000660002023-02-08 3:56PM EST66.000.100.000.000.00-1736,19112.50%
USO230210P000665002023-02-08 3:45PM EST66.500.160.000.000.00-42590012.50%
USO230210P000670002023-02-08 3:59PM EST67.000.230.000.000.00-20960512.50%
USO230210P000675002023-02-08 3:26PM EST67.500.330.000.000.00-6847356.25%
USO230210P000680002023-02-08 3:59PM EST68.000.480.000.000.00-1622493.13%
USO230210P000685002023-02-08 3:58PM EST68.500.690.000.000.00-731481.56%
USO230210P000690002023-02-08 3:58PM EST69.000.920.000.000.00-1211530.00%
USO230210P000695002023-02-06 9:40AM EST69.504.750.000.000.00-11170.00%
USO230210P000700002023-02-08 2:11PM EST70.001.610.000.000.00-91170.00%
USO230210P000705002023-02-03 11:44AM EST70.504.700.000.000.00-3180.00%
USO230210P000710002023-02-08 10:00AM EST71.002.930.000.000.00-21330.00%
USO230210P000715002023-01-31 12:49PM EST71.503.150.000.000.00-140.00%
USO230210P000720002023-02-08 9:35AM EST72.003.600.000.000.00-22470.00%
USO230210P000725002023-01-31 12:51PM EST72.503.860.000.000.00-160.00%
USO230210P000730002023-02-01 9:45AM EST73.004.200.000.000.00-100.00%
USO230210P000735002023-02-02 9:58AM EST73.507.250.000.000.00-120.00%
USO230210P000750002023-02-08 1:16PM EST75.006.390.000.000.00-300.00%
USO230210P000770002023-01-30 1:48PM EST77.008.580.000.000.00-1500.00%
USO230210P000810002023-02-02 11:30AM EST81.0014.410.000.000.00--00.00%