Italia Markets open in 5 hrs 9 mins
Dow Jones
32.394,25 -37,83 (-0,12%) Nasdaq
11.716,08 -52,76 (-0,45%) Nikkei 225
27.682,06 +163,81 (+0,60%) EUR/USD
1,0847 0,0000 (-0,0000%) BTC-EUR
25.197,75 +220,59 (+0,88%) CMC Crypto 200
599,68 +357,00 (+147,11%)
United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO230721C00036000 | 2023-03-13 10:03AM EDT | 36.00 | 30.09 | 28.65 | 29.65 | +30.09 | - | - | 9 | 70.95% |
| USO230721C00040000 | 2023-03-21 9:57AM EDT | 40.00 | 21.90 | 24.95 | 25.85 | +21.90 | - | - | 32 | 65.72% |
| USO230721C00050000 | 2023-03-17 10:55AM EDT | 50.00 | 11.80 | 16.25 | 16.75 | +11.80 | - | - | 39 | 54.49% |
| USO230721C00051000 | 2023-03-28 11:06AM EDT | 51.00 | 15.55 | 15.30 | 15.95 | +15.55 | - | 1 | 2 | 53.08% |
| USO230721C00052000 | 2023-03-16 12:15PM EDT | 52.00 | 11.07 | 14.60 | 15.15 | +11.07 | - | - | 2 | 52.86% |
| USO230721C00053000 | 2023-03-22 3:55PM EDT | 53.00 | 11.80 | 13.80 | 14.30 | +11.80 | - | - | 14 | 51.72% |
| USO230721C00054000 | 2023-03-01 12:14PM EDT | 54.00 | 15.50 | 12.80 | 13.55 | +15.50 | - | - | 0 | 50.02% |
| USO230721C00055000 | 2023-03-27 3:56PM EDT | 55.00 | 12.13 | 12.10 | 12.75 | +12.13 | - | - | 17 | 52.27% |
| USO230721C00056000 | 2023-02-24 11:26AM EDT | 56.00 | 12.75 | 11.40 | 12.05 | +12.75 | - | - | 11 | 51.78% |
| USO230721C00057000 | 2023-03-17 3:57PM EDT | 57.00 | 7.60 | 10.60 | 11.35 | +7.60 | - | - | 7 | 51.16% |
| USO230721C00058000 | 2023-03-27 9:46AM EDT | 58.00 | 8.80 | 10.10 | 10.50 | +8.80 | - | - | 139 | 49.19% |
| USO230721C00059000 | 2023-03-27 1:54PM EDT | 59.00 | 9.19 | 9.30 | 9.85 | +9.19 | - | - | 102 | 48.71% |
| USO230721C00060000 | 2023-03-28 3:34PM EDT | 60.00 | 8.80 | 8.70 | 9.00 | +8.80 | - | 80 | 2,705 | 46.56% |
| USO230721C00061000 | 2023-03-27 3:02PM EDT | 61.00 | 8.12 | 8.00 | 8.50 | +8.12 | - | - | 16 | 46.90% |
| USO230721C00062000 | 2023-03-28 11:45AM EDT | 62.00 | 7.73 | 7.40 | 7.90 | +7.73 | - | 10 | 123 | 46.33% |
| USO230721C00063000 | 2023-03-28 2:19PM EDT | 63.00 | 7.02 | 6.90 | 7.30 | +7.02 | - | 83 | 287 | 45.61% |
| USO230721C00064000 | 2023-03-28 1:34PM EDT | 64.00 | 6.70 | 6.30 | 6.75 | +6.70 | - | 13 | 259 | 45.07% |
| USO230721C00065000 | 2023-03-28 3:55PM EDT | 65.00 | 5.94 | 5.80 | 6.25 | +5.94 | - | 26 | 1,072 | 44.73% |
| USO230721C00066000 | 2023-03-28 1:30PM EDT | 66.00 | 5.55 | 5.30 | 5.75 | +5.55 | - | 13 | 648 | 44.23% |
| USO230721C00067000 | 2023-03-28 2:19PM EDT | 67.00 | 4.94 | 4.90 | 5.30 | +4.94 | - | 12 | 170 | 43.91% |
| USO230721C00068000 | 2023-03-27 11:48AM EDT | 68.00 | 3.80 | 4.40 | 4.85 | +3.80 | - | - | 169 | 43.42% |
| USO230721C00069000 | 2023-03-28 2:19PM EDT | 69.00 | 4.08 | 4.00 | 4.40 | +4.08 | - | 11 | 837 | 42.77% |
| USO230721C00070000 | 2023-03-28 3:59PM EDT | 70.00 | 3.81 | 3.65 | 4.00 | +3.81 | - | 72 | 3,202 | 42.31% |
| USO230721C00071000 | 2023-03-27 3:16PM EDT | 71.00 | 3.46 | 3.25 | 3.70 | +3.46 | - | - | 539 | 42.40% |
| USO230721C00072000 | 2023-03-27 3:29PM EDT | 72.00 | 3.05 | 2.92 | 3.30 | +3.05 | - | - | 687 | 41.60% |
| USO230721C00073000 | 2023-03-27 3:04PM EDT | 73.00 | 2.73 | 2.64 | 3.05 | +2.73 | - | - | 465 | 41.75% |
| USO230721C00074000 | 2023-03-28 9:38AM EDT | 74.00 | 2.43 | 2.36 | 2.72 | +2.43 | - | 2 | 3,170 | 41.14% |
| USO230721C00075000 | 2023-03-28 3:59PM EDT | 75.00 | 2.30 | 2.12 | 2.48 | +2.30 | - | 26 | 3,899 | 41.07% |
| USO230721C00076000 | 2023-03-27 1:30PM EDT | 76.00 | 1.94 | 1.90 | 2.22 | +1.94 | - | - | 462 | 40.69% |
| USO230721C00077000 | 2023-03-27 3:16PM EDT | 77.00 | 1.88 | 1.69 | 2.03 | +1.88 | - | - | 442 | 40.74% |
| USO230721C00078000 | 2023-03-15 2:24PM EDT | 78.00 | 1.40 | 1.50 | 1.79 | +1.40 | - | - | 70 | 40.20% |
| USO230721C00079000 | 2023-03-23 10:58AM EDT | 79.00 | 1.37 | 1.34 | 1.65 | +1.37 | - | - | 98 | 40.42% |
| USO230721C00080000 | 2023-03-28 2:34PM EDT | 80.00 | 1.26 | 1.19 | 1.38 | +1.26 | - | 27 | 5,141 | 39.23% |
| USO230721C00081000 | 2023-03-28 12:40PM EDT | 81.00 | 1.17 | 1.07 | 1.33 | +1.17 | - | 1 | 81 | 40.11% |
| USO230721C00082000 | 2023-03-20 10:40AM EDT | 82.00 | 0.81 | 0.95 | 1.20 | +0.81 | - | - | 1,343 | 40.06% |
| USO230721C00083000 | 2023-03-21 11:23AM EDT | 83.00 | 0.81 | 0.85 | 1.08 | +0.81 | - | - | 270 | 39.99% |
| USO230721C00084000 | 2023-03-24 10:09AM EDT | 84.00 | 0.72 | 0.73 | 1.00 | +0.72 | - | - | 37 | 40.28% |
| USO230721C00085000 | 2023-03-28 11:53AM EDT | 85.00 | 0.75 | 0.68 | 0.89 | +0.75 | - | 1 | 1,091 | 40.11% |
| USO230721C00086000 | 2023-03-20 11:03AM EDT | 86.00 | 0.60 | 0.58 | 0.83 | +0.60 | - | - | 31 | 40.48% |
| USO230721C00087000 | 2023-03-20 11:13AM EDT | 87.00 | 0.47 | 0.49 | 0.76 | +0.47 | - | - | 29 | 40.63% |
| USO230721C00088000 | 2023-03-21 2:27PM EDT | 88.00 | 0.67 | 0.43 | 0.70 | +0.67 | - | - | 45 | 40.82% |
| USO230721C00089000 | 2023-03-15 3:51PM EDT | 89.00 | 0.54 | 0.39 | 0.65 | +0.54 | - | - | 13 | 41.11% |
| USO230721C00090000 | 2023-03-28 3:57PM EDT | 90.00 | 0.49 | 0.41 | 0.57 | +0.49 | - | 1 | 304 | 40.82% |
| USO230721C00091000 | 2023-03-20 12:28PM EDT | 91.00 | 0.46 | 0.37 | 0.56 | +0.46 | - | - | 22 | 41.65% |
| USO230721C00092000 | 2023-03-13 1:42PM EDT | 92.00 | 0.59 | 0.34 | 0.52 | +0.59 | - | - | 42 | 41.90% |
| USO230721C00093000 | 2023-03-20 9:42AM EDT | 93.00 | 0.35 | 0.30 | 0.49 | +0.35 | - | - | 7 | 42.26% |
| USO230721C00095000 | 2023-03-21 2:25PM EDT | 95.00 | 0.35 | 0.25 | 0.43 | +0.35 | - | - | 78 | 42.87% |
| USO230721C00097000 | 2023-03-16 2:29PM EDT | 97.00 | 0.34 | 0.05 | 0.62 | +0.34 | - | - | 11 | 48.27% |
| USO230721C00100000 | 2023-03-15 9:30AM EDT | 100.00 | 0.01 | 0.01 | 0.75 | +0.01 | - | - | 183 | 53.13% |
| USO230721C00102000 | 2023-03-20 11:12AM EDT | 102.00 | 0.01 | 0.00 | 0.75 | +0.01 | - | - | 35 | 54.86% |
| USO230721C00105000 | 2023-03-23 9:30AM EDT | 105.00 | 0.19 | 0.15 | 0.35 | +0.19 | - | - | 1,596 | 49.07% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO230721P00030000 | 2023-03-20 9:44AM EDT | 30.00 | 0.25 | 0.00 | 0.75 | +0.25 | - | - | 5 | 81.15% |
| USO230721P00033000 | 2023-03-14 12:11PM EDT | 33.00 | 0.27 | 0.01 | 0.75 | +0.27 | - | - | 5 | 72.36% |
| USO230721P00035000 | 2023-03-20 9:54AM EDT | 35.00 | 0.45 | 0.04 | 0.75 | +0.45 | - | - | 205 | 67.38% |
| USO230721P00038000 | 2023-03-17 10:10AM EDT | 38.00 | 0.61 | 0.10 | 0.76 | +0.61 | - | - | 4 | 60.64% |
| USO230721P00039000 | 2023-03-22 2:39PM EDT | 39.00 | 0.43 | 0.14 | 0.82 | +0.43 | - | - | 5 | 59.62% |
| USO230721P00040000 | 2023-03-27 12:27PM EDT | 40.00 | 0.56 | 0.18 | 0.70 | +0.56 | - | - | 48 | 55.96% |
| USO230721P00041000 | 2023-03-27 10:01AM EDT | 41.00 | 0.68 | 0.43 | 0.60 | +0.68 | - | - | 8 | 55.57% |
| USO230721P00042000 | 2023-03-24 1:00PM EDT | 42.00 | 0.80 | 0.48 | 0.65 | +0.80 | - | - | 25 | 54.30% |
| USO230721P00043000 | 2023-03-15 12:58PM EDT | 43.00 | 1.33 | 0.55 | 0.71 | +1.33 | - | - | 4 | 53.32% |
| USO230721P00044000 | 2023-03-17 11:45AM EDT | 44.00 | 1.39 | 0.63 | 0.80 | +1.39 | - | - | 13 | 52.64% |
| USO230721P00045000 | 2023-03-15 2:33PM EDT | 45.00 | 1.40 | 0.70 | 0.86 | +1.40 | - | - | 57 | 51.42% |
| USO230721P00046000 | 2023-03-27 10:01AM EDT | 46.00 | 1.22 | 0.79 | 0.95 | +1.22 | - | - | 1,026 | 50.51% |
| USO230721P00047000 | 2023-03-23 1:16PM EDT | 47.00 | 1.27 | 0.89 | 1.06 | +1.27 | - | - | 1,505 | 51.05% |
| USO230721P00048000 | 2023-03-16 10:34AM EDT | 48.00 | 2.22 | 1.00 | 1.18 | +2.22 | - | - | 475 | 50.24% |
| USO230721P00049000 | 2023-03-27 2:48PM EDT | 49.00 | 1.38 | 1.12 | 1.32 | +1.38 | - | - | 28 | 49.59% |
| USO230721P00050000 | 2023-03-27 9:30AM EDT | 50.00 | 1.85 | 1.23 | 1.45 | +1.85 | - | - | 121 | 48.63% |
| USO230721P00051000 | 2023-03-24 1:15PM EDT | 51.00 | 2.33 | 1.41 | 1.60 | +2.33 | - | - | 500 | 47.80% |
| USO230721P00052000 | 2023-03-27 1:06PM EDT | 52.00 | 1.91 | 1.57 | 1.78 | +1.91 | - | - | 81 | 47.17% |
| USO230721P00053000 | 2023-03-23 10:58AM EDT | 53.00 | 2.21 | 1.76 | 1.97 | +2.21 | - | - | 41 | 46.46% |
| USO230721P00054000 | 2023-03-27 10:34AM EDT | 54.00 | 2.71 | 1.96 | 2.19 | +2.71 | - | - | 27 | 45.90% |
| USO230721P00055000 | 2023-03-28 11:35AM EDT | 55.00 | 2.34 | 2.15 | 2.41 | +2.34 | - | 4 | 2,665 | 45.18% |
| USO230721P00056000 | 2023-03-28 11:38AM EDT | 56.00 | 2.50 | 2.33 | 2.64 | +2.50 | - | 20 | 170 | 44.39% |
| USO230721P00057000 | 2023-03-28 10:17AM EDT | 57.00 | 2.92 | 2.55 | 2.89 | +2.92 | - | 1 | 2,454 | 43.63% |
| USO230721P00058000 | 2023-03-20 1:14PM EDT | 58.00 | 5.55 | 2.88 | 3.20 | +5.55 | - | - | 60 | 43.19% |
| USO230721P00059000 | 2023-03-22 3:37PM EDT | 59.00 | 4.45 | 3.15 | 3.50 | +4.45 | - | - | 115 | 42.51% |
| USO230721P00060000 | 2023-03-28 11:35AM EDT | 60.00 | 3.79 | 3.50 | 3.85 | +3.79 | - | 1 | 3,244 | 42.04% |
| USO230721P00061000 | 2023-03-27 3:48PM EDT | 61.00 | 4.40 | 3.85 | 4.20 | +4.40 | - | - | 273 | 41.39% |
| USO230721P00062000 | 2023-03-27 2:21PM EDT | 62.00 | 4.84 | 4.25 | 4.60 | +4.84 | - | - | 46 | 40.94% |
| USO230721P00063000 | 2023-03-27 3:16PM EDT | 63.00 | 5.17 | 4.65 | 5.00 | +5.17 | - | - | 598 | 40.30% |
| USO230721P00064000 | 2023-03-27 3:48PM EDT | 64.00 | 5.69 | 5.10 | 5.45 | +5.69 | - | - | 91 | 39.83% |
| USO230721P00065000 | 2023-03-28 1:50PM EDT | 65.00 | 5.65 | 5.50 | 5.95 | +5.65 | - | 10 | 5,659 | 39.54% |
| USO230721P00066000 | 2023-03-28 3:41PM EDT | 66.00 | 6.25 | 6.00 | 6.45 | +6.25 | - | 6 | 80 | 39.05% |
| USO230721P00067000 | 2023-03-20 9:55AM EDT | 67.00 | 11.10 | 6.60 | 7.00 | +11.10 | - | - | 33 | 38.73% |
| USO230721P00068000 | 2023-03-23 12:21PM EDT | 68.00 | 8.80 | 7.20 | 7.55 | +8.80 | - | - | 123 | 38.22% |
| USO230721P00069000 | 2023-03-15 9:30AM EDT | 69.00 | 10.97 | 7.75 | 8.10 | +10.97 | - | - | 35 | 37.51% |
| USO230721P00070000 | 2023-03-28 12:53PM EDT | 70.00 | 8.30 | 8.35 | 8.75 | +8.30 | - | 1 | 1,734 | 37.33% |
| USO230721P00071000 | 2023-03-15 11:47AM EDT | 71.00 | 13.25 | 9.00 | 9.40 | +13.25 | - | - | 2 | 36.96% |
| USO230721P00072000 | 2023-03-17 9:30AM EDT | 72.00 | 13.90 | 9.65 | 10.05 | +13.90 | - | - | 31 | 36.40% |
| USO230721P00073000 | 2023-03-15 9:46AM EDT | 73.00 | 14.70 | 10.35 | 10.80 | +14.70 | - | - | 68 | 36.40% |
| USO230721P00075000 | 2023-03-20 12:02PM EDT | 75.00 | 17.07 | 11.85 | 12.25 | +17.07 | - | - | 26 | 35.47% |
| USO230721P00077000 | 2023-03-16 9:46AM EDT | 77.00 | 18.75 | 13.30 | 13.85 | +18.75 | - | - | 21 | 35.08% |
| USO230721P00079000 | 2023-03-15 9:39AM EDT | 79.00 | 18.50 | 15.10 | 15.55 | +18.50 | - | - | 4 | 34.99% |
| USO230721P00080000 | 2023-03-15 12:26PM EDT | 80.00 | 21.93 | 15.85 | 16.40 | +21.93 | - | - | 10 | 34.67% |
| USO230721P00081000 | 2023-03-17 3:14PM EDT | 81.00 | 22.50 | 16.60 | 17.40 | +22.50 | - | - | 1 | 35.99% |
| USO230721P00084000 | 2023-02-27 4:08PM EDT | 84.00 | 18.43 | 19.30 | 20.15 | +18.43 | - | - | 1 | 36.45% |
| USO230721P00087000 | 2023-03-22 10:54AM EDT | 87.00 | 25.15 | 22.15 | 23.00 | +25.15 | - | - | 2 | 37.48% |
© 2023 Yahoo. Tutti i diritti riservati.
