Italia markets close in 4 hours 2 minutes

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
77,79+1,71 (+2,25%)
Alla chiusura: 04:00PM EDT
77,76 -0,03 (-0,04%)
Preborsa: 07:28AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO241220C000350002024-06-04 9:51AM EDT35.0036.180.000.000.00-2370.00%
USO241220C000400002024-04-30 1:10PM EDT40.0039.1334.2538.100.00-41052.34%
USO241220C000450002024-02-12 11:12AM EDT45.0028.7029.1033.200.00-12246.63%
USO241220C000500002024-05-01 11:35AM EDT50.0027.9924.6028.050.00-52335.50%
USO241220C000550002024-06-10 1:45PM EDT55.0021.620.000.000.00-4180.00%
USO241220C000600002024-06-12 10:57AM EDT60.0017.910.000.000.00-11220.00%
USO241220C000650002024-06-03 2:16PM EDT65.0011.250.000.000.00-30770.00%
USO241220C000660002024-06-10 11:47AM EDT66.0012.300.000.000.00-3150.00%
USO241220C000670002024-05-20 3:55PM EDT67.0013.650.000.000.00-250.00%
USO241220C000680002024-06-10 3:13PM EDT68.0011.220.000.000.00-92160.00%
USO241220C000690002024-04-04 2:37PM EDT69.0017.7510.8011.700.00-2530.52%
USO241220C000700002024-06-11 11:35AM EDT70.0010.000.000.000.00-151560.00%
USO241220C000710002024-06-17 3:27PM EDT71.0010.800.000.000.00-2690.00%
USO241220C000720002024-06-13 3:37PM EDT72.008.610.000.000.00-2390.00%
USO241220C000730002024-06-14 2:39PM EDT73.008.100.000.000.00-12800.00%
USO241220C000740002024-06-17 2:02PM EDT74.008.500.000.000.00-1470.00%
USO241220C000750002024-06-17 12:58PM EDT75.007.650.000.000.00-31810.00%
USO241220C000760002024-06-17 10:07AM EDT76.006.720.000.000.00-1130.00%
USO241220C000770002024-06-17 12:49PM EDT77.006.400.000.000.00-8260.00%
USO241220C000780002024-06-14 12:58PM EDT78.005.650.000.000.00-1910.10%
USO241220C000790002024-06-10 3:17PM EDT79.004.850.000.000.00-66680.78%
USO241220C000800002024-06-17 2:12PM EDT80.005.100.000.000.00-433100.78%
USO241220C000810002024-06-17 2:12PM EDT81.004.650.000.000.00-431751.56%
USO241220C000820002024-06-10 1:45PM EDT82.003.600.000.000.00-16641.56%
USO241220C000830002024-06-10 1:18PM EDT83.003.450.000.000.00-5333.13%
USO241220C000840002024-06-17 2:12PM EDT84.003.450.000.000.00-54563.13%
USO241220C000850002024-06-17 3:17PM EDT85.003.250.000.000.00-591153.13%
USO241220C000860002024-06-17 2:12PM EDT86.002.780.000.000.00-43633.13%
USO241220C000870002024-06-17 2:12PM EDT87.002.510.000.000.00-43643.13%
USO241220C000880002024-06-13 11:54AM EDT88.001.800.000.000.00-15153.13%
USO241220C000890002024-05-01 1:30PM EDT89.003.151.972.400.00-10727.58%
USO241220C000900002024-06-12 2:24PM EDT90.001.660.000.000.00-11506.25%
USO241220C000950002024-06-17 3:17PM EDT95.001.200.000.000.00-1786.25%
USO241220C001000002024-06-17 2:06PM EDT100.000.700.000.000.00-25156.25%
USO241220C001050002024-06-10 9:53AM EDT105.000.380.000.000.00-210812.50%
USO241220C001100002024-06-17 1:40PM EDT110.000.280.000.000.00-15112.50%
USO241220C001150002024-06-13 11:30AM EDT115.000.260.000.000.00-24312.50%
USO241220C001200002024-06-13 11:30AM EDT120.000.200.000.000.00-27112.50%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO241220P000350002024-06-10 2:01PM EDT35.000.080.000.000.00-110025.00%
USO241220P000400002024-06-14 9:30AM EDT40.000.150.000.000.00-316325.00%
USO241220P000450002024-06-11 12:13PM EDT45.000.090.000.000.00-253112.50%
USO241220P000500002024-06-14 10:36AM EDT50.000.350.000.000.00-11,15012.50%
USO241220P000550002024-06-13 12:11PM EDT55.000.540.000.000.00-120112.50%
USO241220P000600002024-06-14 9:30AM EDT60.001.000.000.000.00-302146.25%
USO241220P000650002024-06-13 9:46AM EDT65.001.710.000.000.00-141286.25%
USO241220P000660002024-05-28 9:46AM EDT66.002.880.000.000.00-1136.25%
USO241220P000670002024-06-03 9:56AM EDT67.003.700.000.000.00-4306.25%
USO241220P000680002024-06-10 9:30AM EDT68.003.000.000.000.00-2413.13%
USO241220P000690002024-06-13 3:53PM EDT69.002.600.000.000.00-1283.13%
USO241220P000700002024-06-13 9:45AM EDT70.002.830.000.000.00-17363.13%
USO241220P000710002024-06-12 11:38AM EDT71.003.400.000.000.00-1813.13%
USO241220P000720002024-06-07 3:25PM EDT72.004.750.000.000.00-18373.13%
USO241220P000730002024-06-17 2:09PM EDT73.003.300.000.000.00-4381.56%
USO241220P000740002024-06-17 9:56AM EDT74.004.000.000.000.00-2921.56%
USO241220P000750002024-06-17 2:15PM EDT75.004.100.000.000.00-121121.56%
USO241220P000760002024-06-17 3:59PM EDT76.004.130.000.000.00-471850.78%
USO241220P000770002024-06-10 2:38PM EDT77.005.850.000.000.00-371040.39%
USO241220P000780002024-06-10 2:40PM EDT78.006.400.000.000.00-40400.00%
USO241220P000790002024-05-31 9:55AM EDT79.007.480.000.000.00-100900.00%
USO241220P000800002024-06-06 2:48PM EDT80.009.150.000.000.00-4430.00%
USO241220P000810002024-05-02 10:55AM EDT81.009.238.609.450.00-1034.33%
USO241220P000830002024-06-05 9:52AM EDT83.0012.900.000.000.00-2160.00%
USO241220P000840002024-05-01 9:52AM EDT84.009.8310.6511.550.00-20035.14%
USO241220P000850002024-05-03 12:02PM EDT85.0011.6011.3512.350.00-1135.72%
USO241220P000870002024-06-10 1:45PM EDT87.0012.690.000.000.00--30.00%
USO241220P000880002024-06-13 3:10PM EDT88.0012.650.000.000.00-150.00%
USO241220P000900002023-10-06 10:04AM EDT90.0019.6017.9019.250.00-505151.39%
USO241220P000950002024-06-04 9:47AM EDT95.0024.320.000.000.00-100.00%
USO241220P001000002024-03-14 12:57PM EDT100.0023.9219.0520.750.00-780.00%
USO241220P001050002024-06-03 9:54AM EDT105.0032.230.000.000.00-100.00%