Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0673 -0,0052 (-0,48%) Bitcoin EUR
55.895,16 -3.142,75 (-5,32%) CMC Crypto 200
1.282,15 -56,92 (-4,25%)
United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240503C00060000 | 2024-04-19 1:44PM EDT | 60.00 | 19.55 | 16.25 | 20.85 | 0.00 | - | 5 | 5 | 146.09% |
| USO240503C00064000 | 2024-04-26 1:50PM EDT | 64.00 | 16.38 | 12.85 | 17.00 | 0.00 | - | 2 | 2 | 152.34% |
| USO240503C00065000 | 2024-04-26 3:04PM EDT | 65.00 | 16.07 | 11.50 | 15.85 | 0.00 | - | 1 | 1 | 122.66% |
| USO240503C00068000 | 2024-03-28 10:11AM EDT | 68.00 | 10.70 | 11.40 | 12.80 | 0.00 | - | 2 | 3 | 177.05% |
| USO240503C00071000 | 2024-04-11 1:39PM EDT | 71.00 | 10.57 | 6.30 | 7.60 | 0.00 | - | 1 | 4 | 69.73% |
| USO240503C00072000 | 2024-04-26 2:23PM EDT | 72.00 | 8.70 | 5.80 | 7.60 | 0.00 | - | 5 | 31 | 68.95% |
| USO240503C00073000 | 2024-04-26 10:10AM EDT | 73.00 | 7.49 | 3.60 | 6.65 | 0.00 | - | 1 | 41 | 103.91% |
| USO240503C00073500 | 2024-04-24 12:17PM EDT | 73.50 | 6.28 | 3.15 | 7.15 | 0.00 | - | 3 | 2 | 53.81% |
| USO240503C00074000 | 2024-04-19 1:44PM EDT | 74.00 | 5.75 | 3.65 | 6.30 | 0.00 | - | 4 | 13 | 65.92% |
| USO240503C00075000 | 2024-04-25 3:06PM EDT | 75.00 | 5.50 | 1.93 | 3.65 | 0.00 | - | 4 | 7 | 41.50% |
| USO240503C00075500 | 2024-03-22 10:14AM EDT | 75.50 | 3.32 | 3.90 | 4.05 | 0.00 | - | 2 | 0 | 69.97% |
| USO240503C00076000 | 2024-04-29 10:40AM EDT | 76.00 | 3.65 | 2.47 | 2.67 | 0.00 | - | 1 | 8 | 33.89% |
| USO240503C00076500 | 2024-03-28 11:55AM EDT | 76.50 | 3.65 | 2.87 | 4.20 | 0.00 | - | 5 | 1 | 76.76% |
| USO240503C00077000 | 2024-04-30 10:33AM EDT | 77.00 | 1.41 | 1.68 | 1.80 | -1.96 | -58.16% | 1 | 37 | 29.44% |
| USO240503C00077500 | 2024-04-30 10:10AM EDT | 77.50 | 1.15 | 1.32 | 1.42 | -1.29 | -52.87% | 8 | 23 | 28.03% |
| USO240503C00078000 | 2024-04-30 3:52PM EDT | 78.00 | 1.08 | 1.00 | 1.08 | -0.81 | -42.86% | 183 | 158 | 26.86% |
| USO240503C00078500 | 2024-04-30 3:57PM EDT | 78.50 | 0.78 | 0.73 | 0.80 | -0.68 | -46.58% | 59 | 31 | 26.22% |
| USO240503C00079000 | 2024-04-30 3:52PM EDT | 79.00 | 0.55 | 0.51 | 0.56 | -0.63 | -53.85% | 378 | 550 | 25.39% |
| USO240503C00079500 | 2024-04-30 3:54PM EDT | 79.50 | 0.38 | 0.35 | 0.40 | -0.51 | -57.30% | 54 | 91 | 25.59% |
| USO240503C00080000 | 2024-04-30 3:59PM EDT | 80.00 | 0.26 | 0.26 | 0.27 | -0.45 | -63.38% | 205 | 826 | 25.49% |
| USO240503C00080500 | 2024-04-30 2:24PM EDT | 80.50 | 0.25 | 0.14 | 0.19 | -0.26 | -50.98% | 292 | 371 | 26.17% |
| USO240503C00081000 | 2024-04-30 3:28PM EDT | 81.00 | 0.11 | 0.10 | 0.14 | -0.24 | -68.57% | 188 | 615 | 27.25% |
| USO240503C00081500 | 2024-04-30 2:38PM EDT | 81.50 | 0.07 | 0.05 | 0.10 | -0.19 | -73.08% | 43 | 150 | 28.03% |
| USO240503C00082000 | 2024-04-30 3:39PM EDT | 82.00 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 41 | 457 | 26.76% |
| USO240503C00082500 | 2024-04-30 3:22PM EDT | 82.50 | 0.03 | 0.02 | 0.06 | -0.11 | -78.57% | 22 | 258 | 30.66% |
| USO240503C00083000 | 2024-04-30 3:38PM EDT | 83.00 | 0.07 | 0.01 | 0.06 | -0.03 | -30.00% | 41 | 197 | 33.40% |
| USO240503C00084000 | 2024-04-30 3:51PM EDT | 84.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 20 | 302 | 37.50% |
| USO240503C00085000 | 2024-04-30 11:52AM EDT | 85.00 | 0.05 | 0.00 | 0.11 | +0.03 | +150.00% | 6 | 296 | 49.81% |
| USO240503C00086000 | 2024-04-30 1:34PM EDT | 86.00 | 0.05 | 0.00 | 0.09 | +0.04 | +400.00% | 2 | 65 | 53.13% |
| USO240503C00086500 | 2024-04-26 9:45AM EDT | 86.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 10 | 140 | 59.57% |
| USO240503C00087000 | 2024-04-29 12:03PM EDT | 87.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 6 | 79 | 60.74% |
| USO240503C00087500 | 2024-04-29 10:41AM EDT | 87.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 20 | 105 | 64.84% |
| USO240503C00088000 | 2024-04-29 10:40AM EDT | 88.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 20 | 22 | 67.58% |
| USO240503C00089000 | 2024-04-15 1:47PM EDT | 89.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | - | 62 | 72.66% |
| USO240503C00090000 | 2024-04-29 1:01PM EDT | 90.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 42 | 577 | 67.97% |
| USO240503C00091000 | 2024-04-26 2:08PM EDT | 91.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 82.62% |
| USO240503C00092000 | 2024-04-19 2:33PM EDT | 92.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 87.50% |
| USO240503C00095000 | 2024-04-29 12:34PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 91 | 65.63% |
| USO240503C00099000 | 2024-04-26 10:05AM EDT | 99.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 2 | 116.80% |
| USO240503C00100000 | 2024-04-29 12:03PM EDT | 100.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 146 | 120.70% |
| USO240503C00105000 | 2024-04-23 3:56PM EDT | 105.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 327 | 433 | 140.23% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240503P00060000 | 2024-04-15 10:14AM EDT | 60.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 25 | 138.28% |
| USO240503P00063000 | 2024-04-01 3:02PM EDT | 63.00 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 4 | 1 | 85.94% |
| USO240503P00065000 | 2024-04-25 1:45PM EDT | 65.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 102.34% |
| USO240503P00067000 | 2024-04-03 2:50PM EDT | 67.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | 8 | 8 | 87.89% |
| USO240503P00068000 | 2024-03-28 2:56PM EDT | 68.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 55.47% |
| USO240503P00070000 | 2024-04-23 11:23AM EDT | 70.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 12 | 67.97% |
| USO240503P00071000 | 2024-04-19 3:00PM EDT | 71.00 | 0.01 | 0.00 | 0.20 | -0.09 | -90.00% | 1 | 112 | 58.20% |
| USO240503P00071500 | 2024-04-25 12:36PM EDT | 71.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 105 | 48.05% |
| USO240503P00072000 | 2024-04-29 12:02PM EDT | 72.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 53 | 54.10% |
| USO240503P00072500 | 2024-04-29 2:25PM EDT | 72.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | 18 | 36 | 50.59% |
| USO240503P00073000 | 2024-04-25 12:40PM EDT | 73.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 30 | 62 | 38.87% |
| USO240503P00073500 | 2024-04-25 10:13AM EDT | 73.50 | 0.10 | 0.00 | 0.07 | 0.00 | - | 10 | 16 | 38.28% |
| USO240503P00074000 | 2024-04-29 2:25PM EDT | 74.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | 2 | 52 | 36.13% |
| USO240503P00074500 | 2024-04-30 10:13AM EDT | 74.50 | 0.11 | 0.05 | 0.08 | -0.05 | -31.25% | 2 | 147 | 32.81% |
| USO240503P00075000 | 2024-04-30 11:13AM EDT | 75.00 | 0.08 | 0.07 | 0.11 | +0.04 | +100.00% | 128 | 231 | 31.84% |
| USO240503P00075500 | 2024-04-30 11:07AM EDT | 75.50 | 0.11 | 0.10 | 0.14 | +0.05 | +83.33% | 44 | 19 | 30.18% |
| USO240503P00076000 | 2024-04-30 2:00PM EDT | 76.00 | 0.18 | 0.14 | 0.18 | +0.07 | +100.00% | 197 | 65 | 28.52% |
| USO240503P00076500 | 2024-04-30 2:00PM EDT | 76.50 | 0.24 | 0.21 | 0.25 | +0.13 | +118.18% | 145 | 209 | 27.59% |
| USO240503P00077000 | 2024-04-30 3:25PM EDT | 77.00 | 0.32 | 0.29 | 0.34 | +0.14 | +77.78% | 127 | 977 | 26.47% |
| USO240503P00077500 | 2024-04-30 3:17PM EDT | 77.50 | 0.44 | 0.42 | 0.47 | +0.20 | +83.33% | 77 | 145 | 25.73% |
| USO240503P00078000 | 2024-04-30 3:23PM EDT | 78.00 | 0.59 | 0.59 | 0.65 | +0.25 | +73.53% | 191 | 757 | 25.29% |
| USO240503P00078500 | 2024-04-30 3:45PM EDT | 78.50 | 0.82 | 0.81 | 0.88 | +0.35 | +74.47% | 28 | 122 | 25.00% |
| USO240503P00079000 | 2024-04-30 3:25PM EDT | 79.00 | 1.11 | 1.07 | 1.17 | +0.46 | +70.77% | 131 | 906 | 25.05% |
| USO240503P00079500 | 2024-04-30 12:21PM EDT | 79.50 | 1.28 | 1.39 | 1.50 | +0.42 | +48.84% | 19 | 521 | 24.90% |
| USO240503P00080000 | 2024-04-30 3:55PM EDT | 80.00 | 1.80 | 1.76 | 1.90 | +0.64 | +55.17% | 60 | 1,299 | 25.93% |
| USO240503P00080500 | 2024-04-29 3:22PM EDT | 80.50 | 1.45 | 2.16 | 2.32 | 0.00 | - | 113 | 184 | 26.66% |
| USO240503P00081000 | 2024-04-30 11:57AM EDT | 81.00 | 2.48 | 2.59 | 2.79 | +0.67 | +37.02% | 6 | 514 | 28.91% |
| USO240503P00081500 | 2024-04-29 3:23PM EDT | 81.50 | 2.22 | 2.97 | 4.25 | 0.00 | - | 3 | 6 | 71.05% |
| USO240503P00082000 | 2024-04-30 11:00AM EDT | 82.00 | 3.75 | 2.74 | 4.00 | +1.10 | +41.51% | 2 | 118 | 46.88% |
| USO240503P00082500 | 2024-04-29 3:22PM EDT | 82.50 | 3.10 | 2.95 | 4.65 | 0.00 | - | 1 | 3 | 57.42% |
| USO240503P00083000 | 2024-04-30 3:41PM EDT | 83.00 | 4.51 | 4.10 | 5.70 | +0.66 | +17.14% | 5 | 76 | 83.30% |
| USO240503P00084000 | 2024-04-29 1:58PM EDT | 84.00 | 4.77 | 4.50 | 7.05 | 0.00 | - | 40 | 41 | 104.98% |
| USO240503P00085000 | 2024-04-26 11:28AM EDT | 85.00 | 4.40 | 5.95 | 8.15 | 0.00 | - | 3 | 3 | 71.29% |
| USO240503P00086000 | 2024-04-19 11:58AM EDT | 86.00 | 7.30 | 7.45 | 9.50 | 0.00 | - | 7 | 1 | 98.73% |
© 2024 Yahoo. Tutti i diritti riservati.