Italia markets close in 5 hours 8 minutes
FTSE MIB
34.193,95 -102,36 (-0,30%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,80 +0,17 (+0,21%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240510C00065000 | 2024-04-17 10:58AM EDT | 65.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240510C00068000 | 2024-04-05 10:03AM EDT | 68.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240510C00071000 | 2024-04-18 11:33AM EDT | 71.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO240510C00072000 | 2024-04-17 2:55PM EDT | 72.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240510C00073000 | 2024-04-17 10:39AM EDT | 73.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240510C00073500 | 2024-04-26 10:10AM EDT | 73.50 | 7.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240510C00074000 | 2024-04-22 10:56AM EDT | 74.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO240510C00074500 | 2024-04-16 10:41AM EDT | 74.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO240510C00075000 | 2024-04-25 3:06PM EDT | 75.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240510C00076000 | 2024-04-26 12:20PM EDT | 76.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240510C00076500 | 2024-04-16 11:28AM EDT | 76.50 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240510C00077000 | 2024-04-26 1:14PM EDT | 77.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| USO240510C00077500 | 2024-04-29 9:46AM EDT | 77.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| USO240510C00078000 | 2024-04-29 11:16AM EDT | 78.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240510C00078500 | 2024-04-25 12:45PM EDT | 78.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| USO240510C00079000 | 2024-04-29 3:00PM EDT | 79.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| USO240510C00079500 | 2024-04-29 3:40PM EDT | 79.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.01% |
| USO240510C00080000 | 2024-04-29 3:32PM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| USO240510C00080500 | 2024-04-29 2:14PM EDT | 80.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| USO240510C00081000 | 2024-04-29 3:00PM EDT | 81.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| USO240510C00081500 | 2024-04-29 9:37AM EDT | 81.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| USO240510C00082000 | 2024-04-29 11:16AM EDT | 82.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| USO240510C00082500 | 2024-04-29 3:15PM EDT | 82.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| USO240510C00083000 | 2024-04-29 11:18AM EDT | 83.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| USO240510C00084000 | 2024-04-29 11:55AM EDT | 84.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| USO240510C00085000 | 2024-04-29 2:45PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| USO240510C00086000 | 2024-04-29 2:13PM EDT | 86.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| USO240510C00086500 | 2024-04-23 10:43AM EDT | 86.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240510C00087000 | 2024-04-29 11:44AM EDT | 87.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| USO240510C00087500 | 2024-04-29 1:31PM EDT | 87.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| USO240510C00088000 | 2024-04-26 12:38PM EDT | 88.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240510C00089000 | 2024-04-26 3:51PM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| USO240510C00090000 | 2024-04-29 9:30AM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240510C00095000 | 2024-04-19 3:57PM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| USO240510C00100000 | 2024-04-23 11:21AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| USO240510C00105000 | 2024-04-17 1:29PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| USO240510C00110000 | 2024-04-12 9:32AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240510P00069000 | 2024-04-17 12:54PM EDT | 69.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| USO240510P00070000 | 2024-04-19 12:45PM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240510P00071000 | 2024-04-26 3:51PM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| USO240510P00071500 | 2024-04-29 1:24PM EDT | 71.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240510P00072000 | 2024-04-29 10:23AM EDT | 72.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| USO240510P00072500 | 2024-04-25 11:27AM EDT | 72.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| USO240510P00073000 | 2024-04-25 1:34PM EDT | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| USO240510P00073500 | 2024-04-26 3:33PM EDT | 73.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| USO240510P00074000 | 2024-04-29 10:43AM EDT | 74.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240510P00074500 | 2024-04-29 2:14PM EDT | 74.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240510P00075000 | 2024-04-29 11:10AM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| USO240510P00075500 | 2024-04-29 9:52AM EDT | 75.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| USO240510P00076000 | 2024-04-29 3:17PM EDT | 76.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| USO240510P00076500 | 2024-04-29 2:35PM EDT | 76.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| USO240510P00077000 | 2024-04-29 3:45PM EDT | 77.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| USO240510P00077500 | 2024-04-29 1:32PM EDT | 77.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| USO240510P00078000 | 2024-04-29 3:47PM EDT | 78.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| USO240510P00078500 | 2024-04-29 9:52AM EDT | 78.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| USO240510P00079000 | 2024-04-26 3:53PM EDT | 79.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| USO240510P00079500 | 2024-04-29 1:35PM EDT | 79.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.01% |
| USO240510P00080000 | 2024-04-29 3:55PM EDT | 80.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| USO240510P00080500 | 2024-04-26 10:51AM EDT | 80.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO240510P00081000 | 2024-04-29 3:57PM EDT | 81.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| USO240510P00081500 | 2024-04-24 1:56PM EDT | 81.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| USO240510P00082000 | 2024-04-26 12:48PM EDT | 82.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240510P00082500 | 2024-04-23 9:53AM EDT | 82.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240510P00083000 | 2024-04-26 12:20PM EDT | 83.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| USO240510P00084000 | 2024-04-10 3:57PM EDT | 84.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240510P00085000 | 2024-04-16 1:39PM EDT | 85.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO240510P00086500 | 2024-04-17 10:39AM EDT | 86.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.