Italia markets close in 7 hours 10 minutes
FTSE MIB
34.302,44 +6,13 (+0,02%) 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
82,68 +0,05 (+0,06%) 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'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240524C00069000 | 2024-04-25 9:45AM EDT | 69.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240524C00070000 | 2024-04-19 10:08AM EDT | 70.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240524C00071000 | 2024-04-19 2:05PM EDT | 71.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240524C00072000 | 2024-04-19 12:13PM EDT | 72.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240524C00074000 | 2024-04-29 10:29AM EDT | 74.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240524C00075000 | 2024-04-29 1:50PM EDT | 75.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240524C00076500 | 2024-04-17 11:28AM EDT | 76.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240524C00077000 | 2024-04-17 11:04AM EDT | 77.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240524C00077500 | 2024-04-09 12:14PM EDT | 77.50 | 5.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240524C00078000 | 2024-04-22 10:13AM EDT | 78.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| USO240524C00078500 | 2024-04-22 10:13AM EDT | 78.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240524C00079000 | 2024-04-29 2:42PM EDT | 79.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| USO240524C00079500 | 2024-04-24 10:54AM EDT | 79.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.01% |
| USO240524C00080000 | 2024-04-29 2:00PM EDT | 80.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| USO240524C00080500 | 2024-04-29 10:52AM EDT | 80.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| USO240524C00081000 | 2024-04-29 3:41PM EDT | 81.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| USO240524C00081500 | 2024-04-29 1:16PM EDT | 81.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| USO240524C00082000 | 2024-04-29 9:32AM EDT | 82.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| USO240524C00082500 | 2024-04-29 1:16PM EDT | 82.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| USO240524C00083000 | 2024-04-29 1:48PM EDT | 83.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| USO240524C00083500 | 2024-04-29 2:33PM EDT | 83.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| USO240524C00084000 | 2024-04-25 10:18AM EDT | 84.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| USO240524C00084500 | 2024-04-17 2:10PM EDT | 84.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| USO240524C00085000 | 2024-04-29 2:00PM EDT | 85.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| USO240524C00085500 | 2024-04-29 10:49AM EDT | 85.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| USO240524C00086000 | 2024-04-23 2:31PM EDT | 86.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| USO240524C00086500 | 2024-04-25 1:21PM EDT | 86.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| USO240524C00087000 | 2024-04-22 12:36PM EDT | 87.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| USO240524C00087500 | 2024-04-26 1:29PM EDT | 87.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| USO240524C00090000 | 2024-04-26 3:49PM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| USO240524C00095000 | 2024-04-26 10:06AM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| USO240524C00100000 | 2024-04-18 11:00AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240524C00105000 | 2024-04-25 2:31PM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| USO240524C00110000 | 2024-04-15 9:30AM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240524P00060000 | 2024-04-05 12:12PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240524P00065000 | 2024-04-22 1:17PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| USO240524P00069000 | 2024-04-24 9:46AM EDT | 69.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| USO240524P00070000 | 2024-04-24 10:56AM EDT | 70.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| USO240524P00071000 | 2024-04-26 10:06AM EDT | 71.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240524P00072000 | 2024-04-26 10:32AM EDT | 72.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240524P00073000 | 2024-04-26 1:29PM EDT | 73.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| USO240524P00074000 | 2024-04-29 10:49AM EDT | 74.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| USO240524P00075000 | 2024-04-29 10:31AM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| USO240524P00075500 | 2024-04-29 1:16PM EDT | 75.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USO240524P00076000 | 2024-04-29 10:49AM EDT | 76.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| USO240524P00076500 | 2024-04-29 1:16PM EDT | 76.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| USO240524P00077000 | 2024-04-26 1:37PM EDT | 77.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| USO240524P00077500 | 2024-04-29 12:01PM EDT | 77.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| USO240524P00078000 | 2024-04-29 2:43PM EDT | 78.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| USO240524P00078500 | 2024-04-29 1:27PM EDT | 78.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| USO240524P00079000 | 2024-04-26 2:48PM EDT | 79.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| USO240524P00079500 | 2024-04-26 1:39PM EDT | 79.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.01% |
| USO240524P00080000 | 2024-04-29 9:34AM EDT | 80.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240524P00080500 | 2024-04-29 10:35AM EDT | 80.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240524P00081000 | 2024-04-29 11:44AM EDT | 81.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240524P00081500 | 2024-04-17 1:14PM EDT | 81.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| USO240524P00082000 | 2024-04-10 2:49PM EDT | 82.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240524P00082500 | 2024-04-25 10:21AM EDT | 82.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO240524P00083000 | 2024-04-29 3:47PM EDT | 83.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| USO240524P00084000 | 2024-04-18 2:02PM EDT | 84.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240524P00085000 | 2024-04-10 1:07PM EDT | 85.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240524P00086000 | 2024-04-29 10:42AM EDT | 86.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.