Italia Markets open in 2 hrs 38 mins
Dow Jones
32.859,03 +141,43 (+0,43%) Nasdaq
12.013,47 +87,24 (+0,73%) Nikkei 225
28.072,55 +289,62 (+1,04%) EUR/USD
1,0910 +0,0001 (+0,0109%) BTC-EUR
25.780,17 -438,25 (-1,67%) CMC Crypto 200
614,16 -5,08 (-0,82%)
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'acquistoper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO230818C00035000 | 2023-03-21 1:28PM EDT | 35.00 | 27.00 | 30.50 | 31.55 | 0.00 | - | - | 21 | 70.22% |
| USO230818C00040000 | 2023-03-29 12:49PM EDT | 40.00 | 25.50 | 25.95 | 26.70 | 0.00 | - | 7 | 28 | 63.18% |
| USO230818C00045000 | 2023-03-29 3:53PM EDT | 45.00 | 20.55 | 21.40 | 22.20 | 0.00 | - | 1 | 17 | 57.59% |
| USO230818C00050000 | 2023-03-16 10:58AM EDT | 50.00 | 13.50 | 17.05 | 17.85 | 0.00 | - | - | 0 | 52.28% |
| USO230818C00051000 | 2023-03-21 3:53PM EDT | 51.00 | 13.40 | 16.20 | 17.00 | 0.00 | - | - | 0 | 51.20% |
| USO230818C00052000 | 2023-03-14 9:30AM EDT | 52.00 | 14.65 | 15.45 | 16.15 | 0.00 | - | - | 34 | 50.49% |
| USO230818C00053000 | 2023-03-28 11:36AM EDT | 53.00 | 14.50 | 14.65 | 15.35 | 0.00 | - | 1 | 20 | 52.67% |
| USO230818C00054000 | 2023-03-21 1:25PM EDT | 54.00 | 11.30 | 13.90 | 14.60 | 0.00 | - | - | 1 | 52.04% |
| USO230818C00055000 | 2023-03-30 10:59AM EDT | 55.00 | 13.20 | 13.25 | 13.75 | +0.07 | +0.53% | 5 | 72 | 50.50% |
| USO230818C00056000 | 2023-03-24 2:37PM EDT | 56.00 | 9.90 | 12.40 | 13.10 | 0.00 | - | - | 20 | 50.44% |
| USO230818C00057000 | 2023-03-20 11:18AM EDT | 57.00 | 8.15 | 11.60 | 12.35 | 0.00 | - | - | 12 | 49.48% |
| USO230818C00058000 | 2023-03-30 10:11AM EDT | 58.00 | 10.65 | 11.10 | 11.55 | +1.00 | +10.36% | 4 | 82 | 48.07% |
| USO230818C00059000 | 2023-03-30 1:15PM EDT | 59.00 | 10.40 | 10.25 | 10.95 | -0.02 | -0.19% | 1 | 21 | 47.97% |
| USO230818C00060000 | 2023-03-30 10:31AM EDT | 60.00 | 9.40 | 9.80 | 10.10 | -0.29 | -2.99% | 3 | 181 | 46.05% |
| USO230818C00061000 | 2023-03-22 2:53PM EDT | 61.00 | 7.94 | 9.00 | 9.60 | 0.00 | - | - | 1 | 46.38% |
| USO230818C00062000 | 2023-03-30 10:31AM EDT | 62.00 | 8.24 | 8.55 | 8.95 | -0.04 | -0.48% | 3 | 55 | 45.57% |
| USO230818C00063000 | 2023-03-30 2:18PM EDT | 63.00 | 8.03 | 7.80 | 8.35 | +0.28 | +3.61% | 1 | 47 | 44.96% |
| USO230818C00064000 | 2023-03-27 1:33PM EDT | 64.00 | 7.00 | 7.30 | 7.80 | 0.00 | - | - | 5 | 44.54% |
| USO230818C00065000 | 2023-03-28 2:11PM EDT | 65.00 | 6.80 | 6.85 | 7.20 | 0.00 | - | 5 | 80 | 43.69% |
| USO230818C00066000 | 2023-03-24 1:35PM EDT | 66.00 | 4.55 | 6.30 | 6.70 | 0.00 | - | - | 59 | 43.34% |
| USO230818C00067000 | 2023-03-29 10:46AM EDT | 67.00 | 5.77 | 5.70 | 6.35 | 0.00 | - | 2 | 25 | 43.76% |
| USO230818C00068000 | 2023-03-23 10:10AM EDT | 68.00 | 4.95 | 5.30 | 5.90 | 0.00 | - | - | 12 | 43.46% |
| USO230818C00069000 | 2023-03-29 12:34PM EDT | 69.00 | 4.77 | 4.80 | 5.45 | 0.00 | - | 1 | 14 | 43.01% |
| USO230818C00070000 | 2023-03-30 1:11PM EDT | 70.00 | 4.70 | 4.45 | 4.90 | +0.42 | +9.81% | 4 | 402 | 41.81% |
| USO230818C00071000 | 2023-03-28 1:17PM EDT | 71.00 | 4.37 | 4.00 | 4.55 | 0.00 | - | 1 | 44 | 41.72% |
| USO230818C00072000 | 2023-03-22 1:24PM EDT | 72.00 | 3.30 | 3.65 | 4.00 | 0.00 | - | - | 14 | 40.22% |
| USO230818C00073000 | 2023-03-29 1:04PM EDT | 73.00 | 3.40 | 3.30 | 3.80 | 0.00 | - | 4 | 49 | 40.83% |
| USO230818C00074000 | 2023-03-29 9:35AM EDT | 74.00 | 3.25 | 3.05 | 3.40 | 0.00 | - | 17 | 123 | 40.03% |
| USO230818C00075000 | 2023-03-29 9:36AM EDT | 75.00 | 2.93 | 2.75 | 3.15 | 0.00 | - | 25 | 52 | 40.08% |
| USO230818C00076000 | 2023-03-29 9:36AM EDT | 76.00 | 2.68 | 2.47 | 2.88 | 0.00 | - | 2 | 29 | 39.87% |
| USO230818C00077000 | 2023-03-15 11:35AM EDT | 77.00 | 1.95 | 2.23 | 2.64 | 0.00 | - | - | 26 | 39.75% |
| USO230818C00078000 | 2023-03-28 3:57PM EDT | 78.00 | 2.44 | 2.03 | 2.44 | 0.00 | - | 1 | 12 | 39.80% |
| USO230818C00079000 | 2023-03-27 3:49PM EDT | 79.00 | 2.05 | 1.84 | 2.18 | 0.00 | - | - | 4 | 39.28% |
| USO230818C00080000 | 2023-03-29 1:04PM EDT | 80.00 | 1.75 | 1.69 | 1.85 | 0.00 | - | 2 | 116 | 38.06% |
| USO230818C00081000 | 2023-03-08 10:33AM EDT | 81.00 | 2.34 | 1.51 | 1.80 | 0.00 | - | - | 10 | 38.97% |
| USO230818C00082000 | 2023-03-13 12:26PM EDT | 82.00 | 1.95 | 1.32 | 1.65 | 0.00 | - | - | 5 | 38.97% |
| USO230818C00083000 | 2023-03-15 12:24PM EDT | 83.00 | 1.33 | 1.24 | 1.52 | 0.00 | - | - | 1 | 39.05% |
| USO230818C00084000 | 2023-03-29 1:04PM EDT | 84.00 | 1.20 | 1.07 | 1.40 | 0.00 | - | 1 | 22 | 39.14% |
| USO230818C00085000 | 2023-03-28 1:45PM EDT | 85.00 | 1.19 | 1.01 | 1.26 | 0.00 | - | 2 | 17 | 38.93% |
| USO230818C00088000 | 2023-03-28 2:28PM EDT | 88.00 | 0.92 | 0.75 | 0.98 | 0.00 | - | 1 | 1 | 39.16% |
| USO230818C00089000 | 2023-03-06 12:25PM EDT | 89.00 | 1.83 | 0.60 | 0.93 | 0.00 | - | - | 1 | 39.58% |
| USO230818C00090000 | 2023-03-29 11:34AM EDT | 90.00 | 0.75 | 0.61 | 0.82 | 0.00 | - | 1 | 69 | 39.21% |
| USO230818C00095000 | 2023-03-28 1:45PM EDT | 95.00 | 0.53 | 0.39 | 0.63 | 0.00 | - | 2 | 39 | 41.07% |
| USO230818C00100000 | 2023-03-29 11:34AM EDT | 100.00 | 0.42 | 0.18 | 0.82 | 0.00 | - | 1 | 49 | 47.93% |
Opzioni Putper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO230818P00035000 | 2023-03-17 3:40PM EDT | 35.00 | 0.57 | 0.05 | 0.75 | 0.00 | - | - | 6 | 61.91% |
| USO230818P00040000 | 2023-03-30 2:19PM EDT | 40.00 | 0.55 | 0.41 | 0.65 | -0.08 | -12.70% | 1 | 38 | 53.71% |
| USO230818P00045000 | 2023-03-30 2:19PM EDT | 45.00 | 0.87 | 0.79 | 0.93 | -0.08 | -8.42% | 1 | 1,704 | 49.85% |
| USO230818P00050000 | 2023-03-29 11:32AM EDT | 50.00 | 1.60 | 1.39 | 1.58 | 0.00 | - | 2 | 80 | 46.56% |
| USO230818P00051000 | 2023-03-17 3:50PM EDT | 51.00 | 3.33 | 1.55 | 1.73 | 0.00 | - | - | 25 | 45.75% |
| USO230818P00052000 | 2023-03-27 1:02PM EDT | 52.00 | 2.48 | 1.72 | 1.95 | 0.00 | - | - | 2 | 45.53% |
| USO230818P00054000 | 2023-03-27 11:13AM EDT | 54.00 | 3.20 | 2.09 | 2.37 | 0.00 | - | - | 8 | 44.41% |
| USO230818P00055000 | 2023-03-30 12:42PM EDT | 55.00 | 2.46 | 2.33 | 2.60 | -1.04 | -29.71% | 3 | 15 | 43.80% |
| USO230818P00058000 | 2023-03-30 2:23PM EDT | 58.00 | 3.20 | 3.10 | 3.30 | -0.40 | -11.11% | 1,500 | 6,179 | 41.33% |
| USO230818P00059000 | 2023-03-30 2:12PM EDT | 59.00 | 3.45 | 3.40 | 3.65 | -3.00 | -46.51% | 15 | 81 | 41.11% |
| USO230818P00060000 | 2023-03-27 2:18PM EDT | 60.00 | 4.61 | 3.75 | 4.00 | 0.00 | - | - | 309 | 40.72% |
| USO230818P00061000 | 2023-03-21 3:12PM EDT | 61.00 | 6.10 | 4.05 | 4.40 | 0.00 | - | - | 76 | 40.53% |
| USO230818P00062000 | 2023-03-20 11:04AM EDT | 62.00 | 8.05 | 4.40 | 4.75 | 0.00 | - | - | 25 | 39.84% |
| USO230818P00063000 | 2023-03-20 1:27PM EDT | 63.00 | 8.50 | 4.80 | 5.15 | 0.00 | - | - | 6 | 39.34% |
| USO230818P00064000 | 2023-03-30 12:20PM EDT | 64.00 | 5.30 | 5.20 | 5.65 | -0.30 | -5.36% | 5 | 12 | 39.33% |
| USO230818P00065000 | 2023-03-30 1:18PM EDT | 65.00 | 5.95 | 5.70 | 6.05 | -1.77 | -22.93% | 1 | 59 | 38.53% |
| USO230818P00066000 | 2023-03-14 1:22PM EDT | 66.00 | 7.02 | 6.15 | 6.45 | 0.00 | - | - | 4 | 37.59% |
| USO230818P00067000 | 2023-03-23 10:23AM EDT | 67.00 | 8.60 | 6.65 | 7.20 | 0.00 | - | - | 4 | 38.66% |
| USO230818P00068000 | 2023-03-29 10:41AM EDT | 68.00 | 7.65 | 7.15 | 7.75 | 0.00 | - | 1 | 12 | 38.34% |
| USO230818P00069000 | 2023-03-27 10:30AM EDT | 69.00 | 10.00 | 7.70 | 8.20 | 0.00 | - | - | 6 | 37.26% |
| USO230818P00070000 | 2023-03-27 12:39PM EDT | 70.00 | 9.93 | 8.30 | 8.65 | 0.00 | - | - | 636 | 36.00% |
| USO230818P00071000 | 2023-03-15 11:47AM EDT | 71.00 | 13.60 | 8.90 | 9.30 | 0.00 | - | - | 6 | 35.84% |
| USO230818P00072000 | 2023-03-16 9:43AM EDT | 72.00 | 15.23 | 9.50 | 10.00 | 0.00 | - | - | 1 | 35.86% |
| USO230818P00073000 | 2023-02-27 1:29PM EDT | 73.00 | 9.97 | 10.15 | 10.60 | 0.00 | - | - | 12 | 35.07% |
| USO230818P00077000 | 2023-03-14 9:58AM EDT | 77.00 | 13.83 | 13.05 | 13.55 | 0.00 | - | - | 3 | 34.06% |
| USO230818P00078000 | 2023-03-15 12:08PM EDT | 78.00 | 19.89 | 13.85 | 14.35 | 0.00 | - | - | 6 | 33.90% |
| USO230818P00080000 | 2023-03-09 11:00AM EDT | 80.00 | 13.25 | 15.45 | 16.00 | 0.00 | - | - | 2 | 33.58% |
| USO230818P00082000 | 2023-03-09 10:56AM EDT | 82.00 | 14.95 | 17.10 | 17.75 | 0.00 | - | - | 2 | 33.64% |
© 2023 Yahoo. Tutti i diritti riservati.
