Italia markets closed

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
76,08+0,34 (+0,45%)
Alla chiusura: 04:00PM EDT
75,95 -0,13 (-0,17%)
Dopo ore: 07:51PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO250117C000300002024-06-04 2:27PM EDT30.0041.4844.2548.400.00-25563.09%
USO250117C000350002024-03-15 10:41AM EDT35.0041.6044.6548.850.00-2286126.37%
USO250117C000400002024-05-24 12:30PM EDT40.0036.0034.9038.800.00-1620557.13%
USO250117C000450002024-04-03 12:30PM EDT45.0037.5829.6033.300.00-11865.33%
USO250117C000500002024-05-15 10:04AM EDT50.0025.4025.6528.950.00-115460.71%
USO250117C000540002024-01-23 10:47AM EDT54.0019.9122.3525.500.00-1856.71%
USO250117C000550002024-06-03 3:53PM EDT55.0019.3021.2023.650.00-12648.63%
USO250117C000560002023-09-12 9:36AM EDT56.0028.7024.3528.900.00-5472.42%
USO250117C000570002024-06-12 10:57AM EDT57.0021.0120.2022.050.00-110747.75%
USO250117C000580002024-06-12 11:15AM EDT58.0019.8219.4520.750.00-41543.86%
USO250117C000590002024-03-04 3:06PM EDT59.0019.5024.2026.300.00-1374.60%
USO250117C000600002024-06-07 1:37PM EDT60.0016.0617.6519.000.00-18541.91%
USO250117C000610002024-06-12 12:49PM EDT61.0017.6616.8518.400.00-51742.57%
USO250117C000620002024-06-03 10:13AM EDT62.0014.3715.9517.650.00-56142.19%
USO250117C000630002024-03-12 11:54AM EDT63.0016.2020.6023.250.00-312768.54%
USO250117C000640002024-03-05 11:51AM EDT64.0016.0020.7522.750.00-111270.36%
USO250117C000650002024-06-14 11:49AM EDT65.0014.4313.5515.25+0.03+0.21%216539.85%
USO250117C000660002024-06-06 11:54AM EDT66.0011.7012.9013.850.00-13135.83%
USO250117C000670002024-05-29 12:54PM EDT67.0013.9012.1513.100.00-104335.25%
USO250117C000680002024-05-07 10:44AM EDT68.0012.0010.0010.450.00-35724.82%
USO250117C000690002024-06-06 1:58PM EDT69.009.7010.6511.650.00-23034.13%
USO250117C000700002024-06-14 12:32PM EDT70.0010.7310.1510.95-0.07-0.65%334233.58%
USO250117C000710002024-06-12 12:40PM EDT71.0010.129.5010.300.00-51633.19%
USO250117C000720002024-06-14 3:37PM EDT72.009.258.759.65-0.05-0.54%217,01632.72%
USO250117C000730002024-06-07 10:37AM EDT73.007.408.109.000.00-14232.17%
USO250117C000740002024-06-11 10:11AM EDT74.007.457.658.350.00-208931.53%
USO250117C000750002024-06-13 10:48AM EDT75.007.707.107.750.00-317531.04%
USO250117C000760002024-06-10 11:57AM EDT76.006.586.707.200.00-24230.68%
USO250117C000770002024-06-14 2:04PM EDT77.006.406.106.65+0.98+18.08%521630.22%
USO250117C000780002024-06-11 3:29PM EDT78.005.715.706.100.00-226429.68%
USO250117C000790002024-06-10 11:57AM EDT79.005.285.205.650.00-44329.46%
USO250117C000800002024-06-14 9:42AM EDT80.005.304.755.15+0.15+2.91%536628.94%
USO250117C000810002024-05-21 2:30PM EDT81.005.554.354.750.00--128.76%
USO250117C000820002024-06-04 1:27PM EDT82.003.204.004.450.00-10428.93%
USO250117C000830002024-05-20 9:30AM EDT83.005.403.504.050.00--128.56%
USO250117C000850002024-06-13 9:38AM EDT85.003.313.053.400.00-2037728.21%
USO250117C000870002024-06-14 11:05AM EDT87.002.682.542.86-0.10-3.60%23528.03%
USO250117C000900002024-06-14 9:53AM EDT90.002.181.902.25+0.05+2.35%133928.14%
USO250117C000950002024-06-14 11:47AM EDT95.001.281.161.45-0.17-11.72%327628.05%
USO250117C001000002024-06-14 3:37PM EDT100.000.780.740.95-0.04-4.88%4071,13428.27%
USO250117C001050002024-06-14 9:52AM EDT105.000.550.520.66-0.05-8.33%117728.93%
USO250117C001100002024-06-11 11:34AM EDT110.000.440.350.670.00-3036332.03%
USO250117C001150002024-06-04 11:36AM EDT115.000.320.280.530.00-240633.13%
USO250117C001200002024-06-11 11:52AM EDT120.000.300.180.420.00-3053834.08%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO250117P000300002024-06-10 3:41PM EDT30.000.040.010.110.00-169851.56%
USO250117P000350002024-06-10 11:25AM EDT35.000.110.000.180.00-6013450.93%
USO250117P000400002024-06-12 9:54AM EDT40.000.150.080.270.00-11,04246.09%
USO250117P000450002024-06-10 11:15AM EDT45.000.300.090.440.00-3088942.53%
USO250117P000500002024-06-11 11:48AM EDT50.000.450.350.630.00-503,41938.28%
USO250117P000540002024-06-10 11:23AM EDT54.000.670.420.790.00-8011634.50%
USO250117P000550002024-06-11 11:48AM EDT55.000.720.570.880.00-3020234.06%
USO250117P000560002024-02-15 2:56PM EDT56.002.571.601.950.00-18442.14%
USO250117P000570002024-05-13 1:56PM EDT57.001.330.661.040.00-14132.74%
USO250117P000580002024-06-10 11:26AM EDT58.001.060.721.120.00-3012832.01%
USO250117P000590002024-06-13 1:00PM EDT59.001.060.831.23+0.01+0.95%124231.47%
USO250117P000600002024-06-13 11:04AM EDT60.001.121.101.350.00-493530.96%
USO250117P000610002024-06-07 2:10PM EDT61.001.731.071.490.00-221430.51%
USO250117P000620002024-06-05 2:59PM EDT62.002.411.231.620.00-8813829.91%
USO250117P000630002024-06-05 2:59PM EDT63.002.611.381.780.00-41929.44%
USO250117P000640002024-06-05 3:02PM EDT64.002.861.661.940.00-2221128.89%
USO250117P000650002024-06-11 2:15PM EDT65.002.051.702.160.00-518228.63%
USO250117P000660002024-04-01 11:15AM EDT66.002.672.793.100.00-104232.26%
USO250117P000670002024-06-13 10:44AM EDT67.002.172.152.590.00-233827.74%
USO250117P000680002024-06-13 9:31AM EDT68.002.682.322.780.00-102,18027.03%
USO250117P000690002024-06-03 12:01PM EDT69.004.542.573.100.00-12426.91%
USO250117P000700002024-06-11 10:01AM EDT70.003.452.963.300.00-148826.07%
USO250117P000710002024-06-05 2:57PM EDT71.005.233.103.650.00-54425.89%
USO250117P000720002024-06-10 11:02AM EDT72.004.413.504.000.00-111225.59%
USO250117P000730002024-05-31 3:55PM EDT73.005.273.754.300.00-43324.95%
USO250117P000740002024-06-11 11:14AM EDT74.004.734.204.700.00-23024.65%
USO250117P000750002024-06-13 10:31AM EDT75.004.854.655.050.00-1516924.03%
USO250117P000760002024-05-22 2:00PM EDT76.006.605.055.500.00-42223.73%
USO250117P000770002024-06-14 10:21AM EDT77.005.605.355.95-0.54-8.79%22523.31%
USO250117P000780002024-06-10 11:26AM EDT78.007.176.006.500.00-107423.19%
USO250117P000790002024-06-10 11:26AM EDT79.007.566.406.950.00-101222.53%
USO250117P000800002024-06-05 12:15PM EDT80.0010.446.907.550.00-513822.39%
USO250117P000850002024-06-13 9:38AM EDT85.0010.2410.1511.100.00-211922.41%
USO250117P000870002024-06-03 9:44AM EDT87.0014.5011.6512.550.00-1021.73%
USO250117P000900002024-06-14 2:31PM EDT90.0014.5014.0014.95-3.95-21.41%74920.98%
USO250117P000950002024-04-05 2:34PM EDT95.0015.3019.7520.750.00-10010330.46%
USO250117P001000002024-01-03 11:07AM EDT100.0032.5030.0035.000.00-1267.96%
USO250117P001050002024-01-31 11:04AM EDT105.0033.550.000.000.00--00.00%
USO250117P001100002024-03-25 1:52PM EDT110.0032.5128.4032.500.00-1300.00%
USO250117P001150002023-12-05 3:03PM EDT115.0047.3043.5048.500.00-2073.69%
USO250117P001200002024-03-25 1:52PM EDT120.0042.4938.9542.500.00-1300.00%