Italia markets close in 2 hours 18 minutes
FTSE MIB
33.981,18 -315,13 (-0,92%) 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
82,76 +0,13 (+0,16%) 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'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240531C00065000 | 2024-04-15 9:50AM EDT | 65.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| USO240531C00069000 | 2024-04-26 10:09AM EDT | 69.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| USO240531C00070000 | 2024-04-22 3:16PM EDT | 70.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| USO240531C00074000 | 2024-04-19 9:30AM EDT | 74.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| USO240531C00075000 | 2024-04-17 3:55PM EDT | 75.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| USO240531C00075500 | 2024-04-18 9:41AM EDT | 75.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| USO240531C00076000 | 2024-04-18 10:15AM EDT | 76.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| USO240531C00076500 | 2024-04-18 10:57AM EDT | 76.50 | 4.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240531C00077000 | 2024-04-25 3:30PM EDT | 77.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| USO240531C00078000 | 2024-04-26 3:22PM EDT | 78.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| USO240531C00078500 | 2024-04-25 3:54PM EDT | 78.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| USO240531C00079000 | 2024-04-29 10:32AM EDT | 79.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| USO240531C00079500 | 2024-04-29 3:53PM EDT | 79.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| USO240531C00080000 | 2024-04-29 10:48AM EDT | 80.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 8 | 70 | 0.78% |
| USO240531C00080500 | 2024-04-29 3:11PM EDT | 80.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 4 | 1,835 | 1.56% |
| USO240531C00081000 | 2024-04-29 10:28AM EDT | 81.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 1.56% |
| USO240531C00081500 | 2024-04-29 11:48AM EDT | 81.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 3.13% |
| USO240531C00082000 | 2024-04-29 3:11PM EDT | 82.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 3.13% |
| USO240531C00082500 | 2024-04-25 2:22PM EDT | 82.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 26 | 28 | 3.13% |
| USO240531C00083000 | 2024-04-29 3:34PM EDT | 83.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 19 | 40 | 3.13% |
| USO240531C00083500 | 2024-04-25 3:25PM EDT | 83.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 28 | 33 | 3.13% |
| USO240531C00084000 | 2024-04-29 10:17AM EDT | 84.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| USO240531C00084500 | 2024-04-23 12:16PM EDT | 84.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| USO240531C00085000 | 2024-04-29 2:23PM EDT | 85.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 68 | 91 | 6.25% |
| USO240531C00085500 | 2024-04-17 1:43PM EDT | 85.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| USO240531C00086000 | 2024-04-26 12:03PM EDT | 86.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 6.25% |
| USO240531C00086500 | 2024-04-25 12:47PM EDT | 86.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| USO240531C00087000 | 2024-04-29 12:23PM EDT | 87.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 6.25% |
| USO240531C00087500 | 2024-04-23 3:27PM EDT | 87.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 6.25% |
| USO240531C00090000 | 2024-04-29 12:13PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 624 | 12.50% |
| USO240531C00095000 | 2024-04-29 10:34AM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 12.50% |
| USO240531C00100000 | 2024-04-19 9:51AM EDT | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| USO240531C00105000 | 2024-04-25 9:34AM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 51 | 25.00% |
| USO240531C00110000 | 2024-04-29 9:33AM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240531P00065000 | 2024-04-25 2:51PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| USO240531P00069000 | 2024-04-26 3:52PM EDT | 69.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| USO240531P00070000 | 2024-04-26 3:52PM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| USO240531P00071000 | 2024-04-23 1:50PM EDT | 71.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| USO240531P00072000 | 2024-04-29 12:16PM EDT | 72.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 6.25% |
| USO240531P00073000 | 2024-04-29 10:59AM EDT | 73.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 41 | 151 | 6.25% |
| USO240531P00074000 | 2024-04-29 10:47AM EDT | 74.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 83 | 6.25% |
| USO240531P00075000 | 2024-04-29 10:08AM EDT | 75.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 6.25% |
| USO240531P00075500 | 2024-04-29 9:58AM EDT | 75.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| USO240531P00076000 | 2024-04-26 2:30PM EDT | 76.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 3.13% |
| USO240531P00076500 | 2024-04-23 2:43PM EDT | 76.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 3.13% |
| USO240531P00077000 | 2024-04-29 11:03AM EDT | 77.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 15 | 59 | 3.13% |
| USO240531P00077500 | 2024-04-29 3:11PM EDT | 77.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 3.13% |
| USO240531P00078000 | 2024-04-29 10:59AM EDT | 78.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 43 | 57 | 1.56% |
| USO240531P00079000 | 2024-04-29 3:11PM EDT | 79.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.78% |
| USO240531P00079500 | 2024-04-29 3:53PM EDT | 79.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.01% |
| USO240531P00080000 | 2024-04-24 11:07AM EDT | 80.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| USO240531P00081000 | 2024-04-17 9:49AM EDT | 81.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| USO240531P00081500 | 2024-04-29 3:32PM EDT | 81.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| USO240531P00082000 | 2024-04-17 11:30AM EDT | 82.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| USO240531P00082500 | 2024-04-23 1:32PM EDT | 82.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| USO240531P00083000 | 2024-04-18 11:31AM EDT | 83.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| USO240531P00085000 | 2024-04-26 10:32AM EDT | 85.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| USO240531P00090000 | 2024-04-17 3:52PM EDT | 90.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.