Italia markets closed

United States Oil Fund, LP (USO)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
76,43+0,92 (+1,22%)
In data: 01:46PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO240719C000350002024-04-26 10:37AM EDT35.0045.3238.3542.150.00-431158.89%
USO240719C000400002024-02-27 4:12PM EDT40.0034.4037.0041.000.00-34192.82%
USO240719C000450002024-04-05 2:31PM EDT45.0037.8228.6032.400.00-12122.95%
USO240719C000500002024-06-12 9:51AM EDT50.0027.0024.5527.50+1.77+7.02%133105.71%
USO240719C000510002023-12-18 12:00PM EDT51.0020.1318.3520.400.00-110.00%
USO240719C000520002024-01-03 4:47PM EDT52.0018.1015.9019.100.00-110.00%
USO240719C000540002024-01-12 11:45AM EDT54.0017.0017.1520.650.00-110.00%
USO240719C000550002024-04-18 11:31AM EDT55.0024.4320.4024.250.00-21782.52%
USO240719C000570002024-03-26 12:28PM EDT57.0021.6223.6025.050.00-11144.78%
USO240719C000580002024-01-17 3:08PM EDT58.0013.1016.6517.700.00-110.00%
USO240719C000590002024-04-03 10:01AM EDT59.0023.3515.6019.350.00-1288.99%
USO240719C000600002024-06-11 3:06PM EDT60.0015.7914.6517.000.00-3041657.62%
USO240719C000610002023-11-30 10:37AM EDT61.0016.5110.1510.900.00--40.00%
USO240719C000620002024-05-16 12:02PM EDT62.0014.7312.9015.000.00-24351.56%
USO240719C000630002024-05-24 1:35PM EDT63.0012.7012.1514.550.00-51760.01%
USO240719C000640002024-03-07 3:27PM EDT64.0012.4517.1521.900.00-1022137.84%
USO240719C000650002024-06-06 11:29AM EDT65.008.809.8012.350.00-115349.66%
USO240719C000660002024-06-06 9:34AM EDT66.007.259.4011.200.00-82443.68%
USO240719C000670002024-06-10 11:28AM EDT67.008.408.9010.000.00-49636.74%
USO240719C000680002024-06-10 2:28PM EDT68.007.907.659.200.00-52,02437.40%
USO240719C000690002024-06-12 11:00AM EDT69.007.557.708.10+2.35+45.19%126732.59%
USO240719C000700002024-06-12 12:11PM EDT70.006.706.857.15+0.35+5.51%654830.30%
USO240719C000710002024-06-12 11:50AM EDT71.005.705.956.35+0.15+2.70%191,13230.03%
USO240719C000720002024-06-12 10:36AM EDT72.005.255.255.40+0.55+11.70%141,77927.32%
USO240719C000730002024-06-12 9:55AM EDT73.004.954.454.60+0.90+22.22%636626.25%
USO240719C000740002024-06-12 12:30PM EDT74.003.653.753.85+0.34+10.27%1720425.27%
USO240719C000750002024-06-12 11:44AM EDT75.002.823.053.20+0.08+2.92%1841,25024.81%
USO240719C000760002024-06-12 12:17PM EDT76.002.302.462.55+0.11+5.02%4567923.73%
USO240719C000770002024-06-12 1:12PM EDT77.002.041.932.03+0.31+17.92%1341,53523.34%
USO240719C000780002024-06-12 1:21PM EDT78.001.561.511.59+0.23+17.29%1,8048,81223.05%
USO240719C000790002024-06-12 11:20AM EDT79.000.951.101.19+0.01+1.06%3045522.44%
USO240719C000800002024-06-12 12:56PM EDT80.000.900.810.88+0.19+26.76%3188,09522.10%
USO240719C000810002024-06-12 12:49PM EDT81.000.590.570.64+0.05+9.26%1232021.85%
USO240719C000820002024-06-12 12:34PM EDT82.000.420.400.47-0.02-4.55%25170121.90%
USO240719C000830002024-06-12 12:54PM EDT83.000.280.290.330.00-894221.75%
USO240719C000840002024-06-12 10:48AM EDT84.000.240.190.24+0.03+14.29%4343821.92%
USO240719C000850002024-06-12 10:09AM EDT85.000.140.120.17-0.02-12.50%262,56522.02%
USO240719C000860002024-06-12 10:30AM EDT86.000.150.090.14+0.01+7.14%44722.90%
USO240719C000870002024-06-12 11:13AM EDT87.000.130.050.240.00-115827.74%
USO240719C000880002024-06-12 11:09AM EDT88.000.060.030.23-0.03-33.33%61,14529.25%
USO240719C000890002024-06-07 11:40AM EDT89.000.150.020.250.00-410831.59%
USO240719C000900002024-06-11 12:13PM EDT90.000.110.030.25+0.02+22.22%15,00333.35%
USO240719C000910002024-06-05 2:04PM EDT91.000.100.000.150.00-15331.54%
USO240719C000920002024-06-04 11:27AM EDT92.000.010.000.250.00-14536.72%
USO240719C000930002024-05-31 3:00PM EDT93.000.110.000.250.00-403,94638.33%
USO240719C000940002024-06-06 9:47AM EDT94.000.130.000.250.00-233539.94%
USO240719C000950002024-06-03 11:10AM EDT95.000.060.000.250.00-11,30341.50%
USO240719C000960002024-05-17 3:14PM EDT96.000.150.000.250.00-104743.07%
USO240719C000970002024-05-21 1:51PM EDT97.000.150.000.190.00-15042.24%
USO240719C001000002024-06-11 2:00PM EDT100.000.060.000.070.00-971239.45%
USO240719C001050002024-06-10 10:36AM EDT105.000.030.000.250.00-191,40555.76%
USO240719C001100002024-05-28 9:48AM EDT110.000.100.000.250.00-64955.37%
USO240719C001150002024-05-20 10:04AM EDT115.000.050.000.250.00-15860.84%
USO240719C001200002024-06-11 3:20PM EDT120.000.020.000.050.00-1022153.91%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO240719P000350002024-06-04 11:12AM EDT35.000.120.000.250.00-163115.63%
USO240719P000400002024-06-06 9:47AM EDT40.000.130.000.250.00-22197.46%
USO240719P000450002024-05-21 12:09PM EDT45.000.020.000.250.00-216981.45%
USO240719P000500002024-06-05 11:08AM EDT50.000.090.000.140.00-61,49061.33%
USO240719P000510002024-05-15 1:27PM EDT51.000.090.000.140.00-307058.79%
USO240719P000520002024-05-17 1:22PM EDT52.000.070.000.140.00-3014156.25%
USO240719P000530002024-05-31 10:44AM EDT53.000.080.000.250.00-155358.98%
USO240719P000540002024-06-04 11:52AM EDT54.000.140.000.250.00-21,26856.35%
USO240719P000550002024-06-11 12:24PM EDT55.000.070.000.050.00-1138846.68%
USO240719P000560002024-05-29 11:33AM EDT56.000.130.000.250.00-209251.17%
USO240719P000570002024-06-04 10:26AM EDT57.000.230.030.250.00-17855.47%
USO240719P000580002024-06-04 1:15PM EDT58.000.240.000.250.00-28652.73%
USO240719P000590002024-06-12 10:25AM EDT59.000.080.060.16-0.25-75.76%13245.80%
USO240719P000600002024-06-11 12:00PM EDT60.000.100.050.110.00-14,56440.43%
USO240719P000610002024-06-12 12:25PM EDT61.000.140.040.25+0.01+7.69%134844.73%
USO240719P000620002024-06-11 2:09PM EDT62.000.130.050.25-0.11-45.83%198042.09%
USO240719P000630002024-06-12 9:36AM EDT63.000.170.070.25+0.04+30.77%515239.55%
USO240719P000640002024-06-12 12:00PM EDT64.000.170.100.25+0.01+6.25%715136.91%
USO240719P000650002024-06-12 12:13PM EDT65.000.160.140.19-0.01-5.88%1614,49532.32%
USO240719P000660002024-06-12 10:23AM EDT66.000.180.170.20-0.04-18.18%1215330.18%
USO240719P000670002024-06-12 11:26AM EDT67.000.250.220.24-0.01-3.85%1847928.96%
USO240719P000680002024-06-12 12:25PM EDT68.000.300.250.30-0.03-9.09%4241427.98%
USO240719P000690002024-06-12 12:34PM EDT69.000.370.320.36-0.04-9.76%322,47826.71%
USO240719P000700002024-06-12 12:20PM EDT70.000.480.410.46-0.07-12.73%753,88725.88%
USO240719P000710002024-06-12 11:45AM EDT71.000.620.530.58-0.06-8.82%32,64724.98%
USO240719P000720002024-06-12 1:14PM EDT72.000.690.690.75-0.20-22.47%5120624.34%
USO240719P000730002024-06-12 12:38PM EDT73.000.950.880.96-0.21-18.10%582,77123.68%
USO240719P000740002024-06-12 12:25PM EDT74.001.271.131.22-0.21-14.19%211,66423.02%
USO240719P000750002024-06-12 1:29PM EDT75.001.511.471.56-0.34-18.38%4638922.60%
USO240719P000760002024-06-12 1:28PM EDT76.001.861.851.97-0.51-21.52%4612,08122.22%
USO240719P000770002024-06-12 10:52AM EDT77.002.572.322.43-0.34-11.68%211121.61%
USO240719P000780002024-06-12 10:14AM EDT78.002.712.873.00-0.64-19.10%318921.36%
USO240719P000790002024-06-12 11:43AM EDT79.003.883.453.60-0.34-8.06%36620.66%
USO240719P000800002024-06-11 1:18PM EDT80.003.994.154.30-0.77-16.18%114120.24%
USO240719P000810002024-06-12 10:48AM EDT81.005.264.905.15-4.34-45.21%252221.02%
USO240719P000820002024-06-11 11:45AM EDT82.006.265.706.050.00-53422.07%
USO240719P000830002024-06-03 2:48PM EDT83.0011.366.307.300.00-202628.37%
USO240719P000840002024-06-10 1:45PM EDT84.009.066.408.800.00-31737.84%
USO240719P000850002024-06-06 3:58PM EDT85.0011.707.4010.150.00-143545.00%
USO240719P000860002024-05-28 3:41PM EDT86.008.448.4010.500.00-5038.62%
USO240719P000870002024-05-29 10:23AM EDT87.009.809.4011.850.00-2046.07%
USO240719P000880002024-05-29 10:23AM EDT88.0010.6710.4512.550.00-1043.99%
USO240719P000900002024-06-03 10:51AM EDT90.0017.1112.4015.150.00-5557.28%
USO240719P000930002024-03-06 11:10AM EDT93.0018.0511.3512.000.00-440.00%
USO240719P001050002024-05-22 9:57AM EDT105.0029.7027.3530.350.00-1056.98%