Italia markets closed

United States Oil Fund, LP (USO)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
77,40+0,59 (+0,77%)
In data: 02:15PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO240802C000550002024-06-14 10:54AM EDT55.0021.7423.4027.350.00--2260.45%
USO240802C000650002024-07-18 3:45PM EDT65.0015.1210.6514.550.00-2271.09%
USO240802C000690002024-07-18 11:28AM EDT69.0011.506.7010.400.00-15112.50%
USO240802C000700002024-07-23 12:17PM EDT70.006.385.709.600.00-69109.86%
USO240802C000720002024-07-18 1:12PM EDT72.008.625.257.650.00-31364.40%
USO240802C000725002024-07-23 11:15AM EDT72.504.003.256.950.00-21086.04%
USO240802C000730002024-07-05 11:19AM EDT73.009.384.455.350.00-101054.64%
USO240802C000740002024-07-17 12:16PM EDT74.006.533.754.100.00-41741.02%
USO240802C000745002024-07-02 3:42PM EDT74.507.103.303.650.00-9638.87%
USO240802C000750002024-07-25 11:36AM EDT75.002.652.923.20+0.50+23.26%126236.52%
USO240802C000755002024-07-23 11:15AM EDT75.501.702.532.680.00--232.32%
USO240802C000760002024-07-24 2:41PM EDT76.002.062.112.23+0.36+21.18%33129.59%
USO240802C000765002024-07-25 10:34AM EDT76.501.171.811.90-0.33-22.00%2613629.15%
USO240802C000770002024-07-25 11:45AM EDT77.001.451.471.58+0.24+19.83%4113328.35%
USO240802C000775002024-07-25 1:32PM EDT77.501.121.221.30+0.21+23.08%26827.83%
USO240802C000780002024-07-25 1:32PM EDT78.001.000.951.05+0.16+19.05%4619427.30%
USO240802C000785002024-07-25 1:42PM EDT78.500.800.750.84+0.30+60.00%614727.00%
USO240802C000790002024-07-25 12:51PM EDT79.000.560.570.64+0.14+33.33%6312226.22%
USO240802C000795002024-07-25 1:42PM EDT79.500.450.430.49+0.07+18.42%10365425.93%
USO240802C000800002024-07-25 1:37PM EDT80.000.320.310.36+0.06+23.08%261,88925.44%
USO240802C000805002024-07-25 1:25PM EDT80.500.220.230.30-0.01-4.35%145626.37%
USO240802C000810002024-07-25 12:53PM EDT81.000.230.170.24+0.09+64.29%2915226.86%
USO240802C000815002024-07-25 12:57PM EDT81.500.150.120.18+0.04+36.36%468626.91%
USO240802C000820002024-07-25 12:18PM EDT82.000.140.090.16+0.06+75.00%3034428.22%
USO240802C000825002024-07-25 1:48PM EDT82.500.090.080.11+0.01+12.50%2738227.74%
USO240802C000830002024-07-25 12:10PM EDT83.000.080.000.10+0.01+14.29%226329.10%
USO240802C000840002024-07-24 1:42PM EDT84.000.050.000.250.00-328540.92%
USO240802C000850002024-07-24 12:09PM EDT85.000.130.000.250.00-234245.12%
USO240802C000860002024-07-23 2:43PM EDT86.000.050.000.250.00-853849.22%
USO240802C000865002024-07-24 11:17AM EDT86.500.050.000.250.00-152151.17%
USO240802C000870002024-07-24 2:55PM EDT87.000.010.000.250.00-1753.13%
USO240802C000880002024-07-17 2:11PM EDT88.000.040.000.250.00-1156.93%
USO240802C000900002024-07-17 9:30AM EDT90.000.020.000.250.00-11555.66%
USO240802C000950002024-07-10 9:39AM EDT95.000.060.000.250.00-1071.09%
USO240802C001000002024-07-18 3:14PM EDT100.000.020.010.250.00-1285.74%
Opzioni di venditaper2 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO240802P000500002024-07-02 1:51PM EDT50.000.020.000.250.00--1141.02%
USO240802P000600002024-07-08 9:45AM EDT60.000.090.000.250.00-1188.67%
USO240802P000650002024-07-25 10:38AM EDT65.000.020.020.25-0.09-81.82%1165.63%
USO240802P000670002024-06-20 11:09AM EDT67.000.180.000.250.00-6055.27%
USO240802P000680002024-07-05 3:19PM EDT68.000.100.020.250.00-1251.37%
USO240802P000690002024-06-28 1:24PM EDT69.000.190.040.220.00-1252.25%
USO240802P000700002024-07-22 2:39PM EDT70.000.080.030.160.00-108443.65%
USO240802P000705002024-07-24 11:43AM EDT70.500.070.050.120.00-311538.67%
USO240802P000710002024-07-23 11:29AM EDT71.000.160.040.180.00-12339.94%
USO240802P000715002024-07-24 9:45AM EDT71.500.160.080.14+0.06+60.00%21035.25%
USO240802P000720002024-07-23 11:41AM EDT72.000.250.090.160.00-1433.89%
USO240802P000725002024-07-24 3:02PM EDT72.500.330.110.21+0.17+106.25%1633.89%
USO240802P000730002024-07-25 11:21AM EDT73.000.210.130.17-0.05-19.23%1412929.44%
USO240802P000735002024-07-25 11:38AM EDT73.500.240.160.21-0.12-33.33%424628.61%
USO240802P000740002024-07-25 10:15AM EDT74.000.240.200.24-0.05-17.24%146527.05%
USO240802P000745002024-07-25 11:38AM EDT74.500.370.250.31+0.02+5.71%506326.56%
USO240802P000750002024-07-25 11:07AM EDT75.000.520.320.37+0.05+10.64%337325.34%
USO240802P000755002024-07-25 9:30AM EDT75.500.880.410.45+0.31+54.39%5624.27%
USO240802P000760002024-07-25 1:10PM EDT76.000.600.520.57-0.16-21.05%4422823.63%
USO240802P000765002024-07-25 11:18AM EDT76.500.960.650.72-0.14-12.73%1513523.10%
USO240802P000770002024-07-25 1:18PM EDT77.000.930.820.90-0.28-23.14%11144822.51%
USO240802P000775002024-07-25 1:50PM EDT77.501.071.031.11-0.24-18.32%363821.83%
USO240802P000780002024-07-24 3:51PM EDT78.001.761.261.41+0.05+2.92%116222.27%
USO240802P000785002024-07-24 11:17AM EDT78.502.021.501.660.00-13220.83%
USO240802P000790002024-07-25 1:49PM EDT79.001.911.862.00-0.23-10.75%30041120.51%
USO240802P000795002024-07-25 11:36AM EDT79.502.802.202.36-0.30-9.68%529119.73%
USO240802P000800002024-07-25 1:10PM EDT80.002.792.602.79-1.47-34.51%417820.12%
USO240802P000805002024-07-22 12:01PM EDT80.503.322.953.250.00-22121.09%
USO240802P000810002024-07-24 12:31PM EDT81.003.753.403.650.00-13915617.97%
USO240802P000815002024-07-25 11:34AM EDT81.504.152.106.05+2.13+105.45%1373.14%
USO240802P000820002024-07-23 12:46PM EDT82.005.752.966.400.00-410473.14%
USO240802P000830002024-07-19 9:42AM EDT83.003.503.557.450.00-1480.66%
USO240802P000850002024-07-12 3:59PM EDT85.004.965.559.500.00--393.85%
USO240802P000860002024-07-05 11:04AM EDT86.004.266.8010.400.00-2197.07%