Italia markets closed

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,25-0,69 (-0,85%)
Alla chiusura: 04:00PM EDT
80,20 -0,05 (-0,06%)
Dopo ore: 07:54PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO240726C000500002024-06-28 3:20PM EDT50.0029.5828.3532.300.00-44116.02%
USO240726C000600002024-07-05 12:57PM EDT60.0022.4318.4022.350.00-1382.03%
USO240726C000650002024-07-02 9:55AM EDT65.0016.7413.3517.350.00--159.96%
USO240726C000660002024-06-12 9:34AM EDT66.0011.230.000.000.00-320.00%
USO240726C000690002024-06-21 11:22AM EDT69.0012.079.2513.35+1.48+13.98%14110.01%
USO240726C000700002024-07-11 9:51AM EDT70.0010.208.4512.350.00-541103.76%
USO240726C000710002024-07-02 11:44AM EDT71.0010.787.4511.400.00-101298.63%
USO240726C000720002024-07-02 11:57AM EDT72.009.706.4510.400.00-101292.33%
USO240726C000725002024-06-18 3:51PM EDT72.506.756.009.550.00-2381.74%
USO240726C000730002024-07-02 10:03AM EDT73.009.215.509.400.00-1986.04%
USO240726C000735002024-06-10 10:45AM EDT73.503.154.908.350.00-161671.39%
USO240726C000740002024-07-08 12:15PM EDT74.006.004.508.450.00-41880.64%
USO240726C000745002024-07-12 9:33AM EDT74.506.714.057.95+0.38+6.00%1577.39%
USO240726C000750002024-07-05 12:02PM EDT75.008.043.556.750.00-41660.25%
USO240726C000755002024-07-01 1:26PM EDT75.506.503.107.000.00-5971.78%
USO240726C000760002024-07-12 2:58PM EDT76.004.504.354.75+0.29+6.89%95332.67%
USO240726C000765002024-07-09 11:33AM EDT76.503.683.904.250.00-14930.18%
USO240726C000770002024-07-05 2:59PM EDT77.004.903.453.800.00-242128.81%
USO240726C000775002024-07-03 10:52AM EDT77.503.993.053.400.00-31528.27%
USO240726C000780002024-07-10 11:11AM EDT78.003.252.682.91+0.31+10.54%17625.66%
USO240726C000790002024-07-12 10:57AM EDT79.002.481.972.17-0.07-2.75%16924.37%
USO240726C000800002024-07-12 3:55PM EDT80.001.361.361.53-0.63-31.66%1735623.24%
USO240726C000810002024-07-12 3:50PM EDT81.000.940.881.01-0.36-27.69%248722.27%
USO240726C000820002024-07-12 3:07PM EDT82.000.570.530.68-0.30-34.48%2736622.63%
USO240726C000830002024-07-12 2:34PM EDT83.000.330.290.38-0.20-37.74%176221.58%
USO240726C000840002024-07-12 1:42PM EDT84.000.230.190.24-0.06-20.69%2416522.17%
USO240726C000850002024-07-12 3:44PM EDT85.000.170.080.16-0.01-5.56%4549723.19%
USO240726C000860002024-07-05 10:56AM EDT86.000.470.030.130.00-5525.29%
USO240726C000865002024-07-05 3:49PM EDT86.500.260.020.180.00-1129.10%
USO240726C000870002024-07-08 10:43AM EDT87.000.190.010.190.00-1231.15%
USO240726C000900002024-07-05 3:48PM EDT90.000.120.000.140.00-7612337.89%
USO240726C000950002024-07-05 11:44AM EDT95.000.170.000.200.00-355455.08%
USO240726C001000002024-07-03 9:30AM EDT100.000.090.000.250.00--462.31%
USO240726C001050002024-07-03 10:49AM EDT105.000.070.000.110.00-21264.84%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO240726P000650002024-06-12 9:30AM EDT65.000.270.000.000.00-11025.00%
USO240726P000665002024-06-07 12:56PM EDT66.500.620.000.250.00-4456.84%
USO240726P000670002024-06-10 12:02PM EDT67.000.440.000.250.00--154.88%
USO240726P000675002024-06-25 9:35AM EDT67.500.140.000.250.00-1352.93%
USO240726P000680002024-07-05 9:46AM EDT68.000.130.000.250.00-2351.17%
USO240726P000685002024-07-05 10:49AM EDT68.500.130.000.250.00-21357.03%
USO240726P000690002024-07-05 3:30PM EDT69.000.110.000.250.00-2454.98%
USO240726P000695002024-07-05 10:49AM EDT69.500.130.000.250.00-2152.93%
USO240726P000700002024-07-02 11:40AM EDT70.000.080.000.230.00-23549.90%
USO240726P000705002024-06-26 3:34PM EDT70.500.280.000.250.00--148.83%
USO240726P000710002024-07-12 3:06PM EDT71.000.120.000.25-0.02-14.29%1846.73%
USO240726P000715002024-07-05 9:51AM EDT71.500.130.000.250.00-1044.63%
USO240726P000720002024-07-03 10:38AM EDT72.000.130.000.250.00-726742.58%
USO240726P000725002024-06-28 1:07PM EDT72.500.300.000.240.00-1240.14%
USO240726P000730002024-07-05 12:42PM EDT73.000.070.010.250.00-325838.48%
USO240726P000735002024-07-02 9:57AM EDT73.500.160.020.210.00-1534.77%
USO240726P000740002024-07-12 12:17PM EDT74.000.110.070.180.00-13231.45%
USO240726P000745002024-07-02 11:05AM EDT74.500.230.070.190.00-52629.88%
USO240726P000750002024-07-12 1:48PM EDT75.000.120.090.20-0.01-7.69%418028.22%
USO240726P000755002024-07-11 2:59PM EDT75.500.160.100.240.00-91727.54%
USO240726P000760002024-07-12 2:39PM EDT76.000.240.150.26+0.01+4.35%715926.07%
USO240726P000765002024-07-11 3:37PM EDT76.500.220.200.31-0.02-8.33%224725.29%
USO240726P000770002024-07-12 3:06PM EDT77.000.300.250.37-0.03-9.09%231924.51%
USO240726P000775002024-07-12 3:46PM EDT77.500.380.330.450.00-614423.93%
USO240726P000780002024-07-12 2:40PM EDT78.000.500.420.52+0.12+31.58%67922.80%
USO240726P000790002024-07-12 12:48PM EDT79.000.610.690.81+0.02+3.39%25122.41%
USO240726P000800002024-07-12 3:22PM EDT80.001.111.051.20+0.21+23.33%166521.90%
USO240726P000810002024-07-12 11:51AM EDT81.001.501.511.71+0.15+11.11%27321.44%
USO240726P000820002024-07-08 11:32AM EDT82.002.162.142.400.00-14322.07%
USO240726P000830002024-07-08 9:39AM EDT83.003.002.883.200.00-1223.15%
USO240726P000840002024-07-09 9:31AM EDT84.004.203.704.100.00-1225.20%
USO240726P000850002024-07-09 12:24PM EDT85.005.502.826.800.00-1164.06%