USO - United States Oil Fund, LP
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquisto
21 luglio 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 33.90 | 0.00 | - | 2 | 75 | 29.00 | - | - | - | - | - |
| 33.50 | 0.00 | - | 4 | 6 | 30.00 | 0.03 | 0.00 | - | 50 | 57 |
| 32.45 | 0.00 | - | 2 | 77 | 31.00 | - | - | - | - | - |
| 36.45 | 0.00 | - | 4 | 2 | 32.00 | - | - | - | - | - |
| 35.60 | 0.00 | - | 6 | 3 | 33.00 | 0.38 | 0.00 | - | 5 | 4 |
| 34.65 | 0.00 | - | 4 | 5 | 34.00 | 0.04 | 0.00 | - | 1 | 26 |
| 30.00 | 0.00 | - | 2 | 5 | 35.00 | 0.09 | 0.00 | - | 1 | 205 |
| 32.75 | 0.00 | - | 2 | 12 | 36.00 | 0.46 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 38.00 | 0.61 | 0.00 | - | 2 | 4 |
| 26.00 | 0.00 | - | 3 | 6 | 39.00 | 0.07 | 0.00 | - | 1 | 10 |
| 24.80 | 0.00 | - | 10 | 32 | 40.00 | 0.02 | -0.06 | -75.00% | 8 | 95 |
| 22.65 | 0.00 | - | 1 | 2 | 41.00 | 0.21 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 42.00 | 0.12 | 0.00 | - | 3 | 82 |
| - | - | - | - | - | 43.00 | 0.27 | 0.00 | - | 1 | 8 |
| 19.75 | 0.00 | - | 1 | 1 | 44.00 | 0.16 | 0.00 | - | 7 | 46 |
| 25.40 | 0.00 | - | 1 | 2 | 45.00 | 0.18 | +0.06 | +50.00% | 2 | 117 |
| - | - | - | - | - | 46.00 | 0.25 | 0.00 | - | 1 | 1,025 |
| - | - | - | - | - | 47.00 | 0.37 | +0.11 | +42.31% | 1 | 1,429 |
| 18.50 | 0.00 | - | 1 | 7 | 48.00 | 0.33 | +0.07 | +26.92% | 1 | 492 |
| 20.20 | 0.00 | - | 2 | 2 | 49.00 | 0.26 | -0.04 | -13.33% | 20 | 57 |
| 14.90 | +0.80 | +5.67% | 1 | 35 | 50.00 | 0.28 | -0.09 | -24.32% | 3 | 412 |
| 15.55 | 0.00 | - | 1 | 1 | 51.00 | 0.35 | -0.09 | -20.45% | 7 | 1,335 |
| 17.45 | 0.00 | - | 2 | 1 | 52.00 | 0.39 | -0.10 | -20.41% | 20 | 189 |
| 9.50 | 0.00 | - | 2 | 14 | 53.00 | 0.53 | -0.13 | -19.70% | 10 | 1,113 |
| 15.50 | 0.00 | - | 1 | 0 | 54.00 | 0.59 | -0.21 | -26.25% | 13 | 145 |
| 10.35 | +1.10 | +11.89% | 1 | 288 | 55.00 | 0.75 | -0.21 | -21.87% | 208 | 6,723 |
| 10.48 | 0.00 | - | 7 | 25 | 56.00 | 0.82 | -0.33 | -28.70% | 32 | 319 |
| 9.45 | 0.00 | - | 9 | 17 | 57.00 | 0.98 | -0.38 | -27.94% | 40 | 2,684 |
| 7.40 | +1.60 | +27.59% | 12 | 184 | 58.00 | 1.19 | -0.42 | -26.09% | 98 | 534 |
| 6.70 | +1.00 | +17.54% | 2 | 119 | 59.00 | 1.47 | -0.42 | -22.22% | 64 | 2,671 |
| 6.08 | +0.98 | +19.22% | 104 | 3,596 | 60.00 | 1.67 | -0.46 | -21.60% | 128 | 3,520 |
| 5.55 | +1.02 | +22.52% | 3 | 284 | 61.00 | 2.11 | -0.50 | -19.16% | 98 | 657 |
| 4.85 | +0.93 | +23.72% | 10 | 740 | 62.00 | 2.39 | -0.61 | -20.33% | 132 | 653 |
| 4.40 | +0.95 | +27.54% | 92 | 448 | 63.00 | 2.79 | -0.69 | -19.83% | 339 | 484 |
| 3.70 | +0.80 | +27.59% | 239 | 504 | 64.00 | 3.26 | -0.59 | -15.32% | 39 | 367 |
| 3.20 | +0.75 | +30.61% | 174 | 29,016 | 65.00 | 3.79 | -0.81 | -17.61% | 13 | 29,197 |
| 2.62 | +0.51 | +24.17% | 20 | 983 | 66.00 | 5.77 | 0.00 | - | 25 | 179 |
| 2.30 | +0.56 | +32.18% | 209 | 867 | 67.00 | 4.85 | -0.05 | -1.02% | 5 | 116 |
| 1.93 | +0.46 | +31.29% | 247 | 2,169 | 68.00 | 5.20 | 0.00 | - | 4 | 490 |
| 1.57 | +0.39 | +33.05% | 3,666 | 832 | 69.00 | 6.19 | +0.69 | +12.55% | 2 | 52 |
| 1.35 | +0.37 | +37.76% | 184 | 6,328 | 70.00 | 8.00 | 0.00 | - | 250 | 1,623 |
| 1.05 | +0.28 | +36.36% | 115 | 545 | 71.00 | 6.75 | 0.00 | - | 2 | 53 |
| 0.87 | +0.24 | +38.10% | 11 | 12,783 | 72.00 | 11.22 | 0.00 | - | 1 | 12,535 |
| 0.69 | +0.17 | +32.69% | 58 | 2,714 | 73.00 | 8.64 | 0.00 | - | 1 | 1,614 |
| 0.53 | +0.03 | +6.00% | 5 | 2,492 | 74.00 | 10.05 | 0.00 | - | 7 | 20 |
| 0.47 | +0.12 | +34.29% | 84 | 12,166 | 75.00 | 11.35 | +0.80 | +7.58% | 1 | 112 |
| 0.34 | +0.03 | +9.68% | 94 | 459 | 76.00 | 9.15 | 0.00 | - | 68 | 50 |
| 0.32 | +0.08 | +33.33% | 2 | 296 | 77.00 | 12.93 | +5.08 | +64.71% | 3 | 33 |
| 0.25 | +0.04 | +19.05% | 1 | 212 | 78.00 | 10.45 | 0.00 | - | 3 | 32 |
| 0.15 | 0.00 | - | 5 | 158 | 79.00 | 16.47 | 0.00 | - | 1 | 0 |
| 0.20 | +0.05 | +33.33% | 58 | 6,154 | 80.00 | 15.64 | 0.00 | - | 1 | 5 |
| 0.11 | 0.00 | - | 5 | 119 | 81.00 | 13.40 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 1 | 1,347 | 82.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 277 | 83.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 61 | 84.00 | 18.43 | 0.00 | - | 1 | 1 |
| 0.40 | 0.00 | - | 2 | 597 | 85.00 | 19.10 | 0.00 | - | - | 1 |
| 0.35 | 0.00 | - | 3 | 43 | 86.00 | 23.70 | 0.00 | - | 2 | 3 |
| 0.23 | 0.00 | - | 1 | 32 | 87.00 | 25.15 | 0.00 | - | 1 | 2 |
| 0.26 | 0.00 | - | 3 | 46 | 88.00 | 19.80 | 0.00 | - | 8 | 4 |
| 0.54 | 0.00 | - | 3 | 13 | 89.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 366 | 90.00 | 24.75 | 0.00 | - | - | 4 |
| 0.01 | 0.00 | - | 10 | 29 | 91.00 | 22.53 | 0.00 | - | 1 | 10 |
| 0.05 | 0.00 | - | 20 | 42 | 92.00 | 24.31 | 0.00 | - | 1 | 1 |
| 0.09 | 0.00 | - | 4 | 8 | 93.00 | - | - | - | - | - |
| - | - | - | - | - | 94.00 | 26.40 | 0.00 | - | 6 | 13 |
| 0.15 | 0.00 | - | 12 | 117 | 95.00 | 30.68 | 0.00 | - | - | 1 |
| 2.65 | 0.00 | - | 1 | 1 | 96.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 9 | 12 | 97.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 28 | 98.00 | 28.70 | 0.00 | - | 20 | 27 |
| 1.47 | 0.00 | - | - | 1 | 99.00 | 29.65 | 0.00 | - | 8 | 11 |
| 0.03 | 0.00 | - | 280 | 736 | 100.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 2 | 101.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 1 | 16 | 102.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 4,558 | 105.00 | 35.95 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Tutti i diritti riservati.