Italia markets closed
Dow Jones
39.860,16 +302,05 (+0,76%) Nasdaq
16.740,17 +228,99 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
59.882,55 +3.528,94 (+6,26%) CMC Crypto 200
1.374,84 +106,89 (+8,43%)
United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:15PM EDT. Mercato aperto.
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240607C00065000 | 2024-05-14 1:12PM EDT | 65.00 | 10.61 | 8.90 | 12.60 | 0.00 | - | 1 | 2 | 79.44% |
| USO240607C00069000 | 2024-05-14 2:51PM EDT | 69.00 | 6.73 | 6.85 | 7.15 | 0.00 | - | 11 | 14 | 33.01% |
| USO240607C00071000 | 2024-05-08 10:31AM EDT | 71.00 | 5.20 | 5.05 | 5.35 | 0.00 | - | - | 50 | 29.74% |
| USO240607C00073000 | 2024-05-09 10:45AM EDT | 73.00 | 4.23 | 3.55 | 3.75 | 0.00 | - | 5 | 5 | 27.74% |
| USO240607C00073500 | 2024-05-13 10:49AM EDT | 73.50 | 3.79 | 3.20 | 3.35 | 0.00 | - | 2 | 6 | 26.78% |
| USO240607C00074000 | 2024-05-15 12:11PM EDT | 74.00 | 2.90 | 2.86 | 2.99 | -1.12 | -27.86% | 61 | 1 | 26.22% |
| USO240607C00074500 | 2024-05-14 9:43AM EDT | 74.50 | 2.00 | 2.53 | 2.66 | -0.70 | -25.93% | 7 | 6 | 25.83% |
| USO240607C00075000 | 2024-05-15 11:33AM EDT | 75.00 | 2.13 | 2.24 | 2.34 | +0.05 | +2.40% | 145 | 161 | 25.34% |
| USO240607C00075500 | 2024-05-15 12:57PM EDT | 75.50 | 2.00 | 1.91 | 2.03 | -0.30 | -13.04% | 8 | 167 | 24.73% |
| USO240607C00076000 | 2024-05-15 11:55AM EDT | 76.00 | 1.65 | 1.70 | 1.78 | +0.07 | +4.43% | 117 | 173 | 24.63% |
| USO240607C00076500 | 2024-05-14 12:02PM EDT | 76.50 | 1.30 | 1.45 | 1.55 | 0.00 | - | 2 | 129 | 24.54% |
| USO240607C00077000 | 2024-05-15 12:06PM EDT | 77.00 | 1.26 | 1.25 | 1.34 | +0.04 | +3.28% | 35 | 57 | 24.41% |
| USO240607C00077500 | 2024-05-15 1:27PM EDT | 77.50 | 1.12 | 1.07 | 1.14 | +0.09 | +8.74% | 7 | 42 | 24.17% |
| USO240607C00078000 | 2024-05-15 12:43PM EDT | 78.00 | 0.88 | 0.88 | 0.97 | -0.10 | -10.20% | 61 | 192 | 24.07% |
| USO240607C00078500 | 2024-05-15 12:57PM EDT | 78.50 | 0.78 | 0.74 | 0.82 | -0.09 | -10.34% | 1 | 10 | 23.98% |
| USO240607C00079000 | 2024-05-15 12:22PM EDT | 79.00 | 0.65 | 0.60 | 0.69 | +0.02 | +3.17% | 5 | 126 | 23.93% |
| USO240607C00079500 | 2024-05-13 3:51PM EDT | 79.50 | 0.32 | 0.51 | 0.59 | -0.47 | -59.49% | 1 | 11 | 24.10% |
| USO240607C00080000 | 2024-05-15 1:38PM EDT | 80.00 | 0.45 | 0.41 | 0.48 | +0.02 | +4.65% | 6 | 114 | 23.83% |
| USO240607C00080500 | 2024-05-02 2:06PM EDT | 80.50 | 0.92 | 0.33 | 0.42 | 0.00 | - | 46 | 95 | 24.27% |
| USO240607C00081000 | 2024-05-15 1:39PM EDT | 81.00 | 0.31 | 0.27 | 0.34 | 0.00 | - | 101 | 270 | 24.12% |
| USO240607C00081500 | 2024-05-13 10:59AM EDT | 81.50 | 0.41 | 0.22 | 0.30 | 0.00 | - | 3 | 7 | 24.61% |
| USO240607C00082000 | 2024-05-15 1:44PM EDT | 82.00 | 0.22 | 0.18 | 0.25 | +0.01 | +4.76% | 25 | 43 | 24.71% |
| USO240607C00082500 | 2024-05-15 1:47PM EDT | 82.50 | 0.17 | 0.16 | 0.21 | -0.07 | -29.17% | 3 | 13 | 24.90% |
| USO240607C00083000 | 2024-05-15 1:39PM EDT | 83.00 | 0.16 | 0.12 | 0.19 | +0.04 | +33.33% | 107 | 292 | 25.54% |
| USO240607C00084000 | 2024-05-09 11:30AM EDT | 84.00 | 0.24 | 0.08 | 0.15 | 0.00 | - | 1 | 19 | 26.47% |
| USO240607C00085000 | 2024-05-15 1:44PM EDT | 85.00 | 0.09 | 0.04 | 0.13 | -0.14 | -60.87% | 5 | 16 | 27.93% |
| USO240607C00086000 | 2024-05-15 12:08PM EDT | 86.00 | 0.15 | 0.04 | 0.24 | -0.03 | -16.67% | 2 | 16 | 34.47% |
| USO240607C00087000 | 2024-05-13 2:33PM EDT | 87.00 | 0.11 | 0.01 | 0.25 | 0.00 | - | 36 | 46 | 37.16% |
| USO240607C00090000 | 2024-05-08 9:33AM EDT | 90.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 43.85% |
| USO240607C00095000 | 2024-04-29 9:30AM EDT | 95.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | - | 2 | 54.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240607P00060000 | 2024-05-06 11:58AM EDT | 60.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 50.49% |
| USO240607P00065000 | 2024-05-15 9:35AM EDT | 65.00 | 0.17 | 0.07 | 0.20 | +0.04 | +30.77% | 23 | 16 | 39.36% |
| USO240607P00069000 | 2024-05-15 1:47PM EDT | 69.00 | 0.27 | 0.26 | 0.32 | -0.07 | -20.59% | 109 | 291 | 30.42% |
| USO240607P00070000 | 2024-05-15 11:27AM EDT | 70.00 | 0.56 | 0.33 | 0.43 | +0.12 | +27.27% | 3 | 163 | 29.64% |
| USO240607P00071000 | 2024-05-15 1:39PM EDT | 71.00 | 0.51 | 0.48 | 0.55 | -0.10 | -16.39% | 83 | 453 | 28.39% |
| USO240607P00072000 | 2024-05-15 1:43PM EDT | 72.00 | 0.71 | 0.65 | 0.72 | -0.09 | -11.25% | 11 | 262 | 27.44% |
| USO240607P00073000 | 2024-05-15 1:03PM EDT | 73.00 | 0.93 | 0.87 | 0.95 | +0.04 | +4.49% | 32 | 112 | 26.69% |
| USO240607P00073500 | 2024-05-15 12:55PM EDT | 73.50 | 1.06 | 1.00 | 1.06 | -0.19 | -15.20% | 5 | 17 | 25.93% |
| USO240607P00074000 | 2024-05-15 11:51AM EDT | 74.00 | 1.29 | 1.16 | 1.25 | +0.22 | +20.56% | 7 | 111 | 26.07% |
| USO240607P00074500 | 2024-05-13 3:13PM EDT | 74.50 | 1.22 | 1.32 | 1.43 | 0.00 | - | 2 | 4 | 25.83% |
| USO240607P00075000 | 2024-05-15 11:27AM EDT | 75.00 | 1.78 | 1.51 | 1.61 | -0.06 | -3.26% | 3 | 325 | 25.34% |
| USO240607P00075500 | 2024-05-15 1:03PM EDT | 75.50 | 1.81 | 1.74 | 1.82 | +0.05 | +2.84% | 3 | 22 | 25.00% |
| USO240607P00076000 | 2024-05-15 1:15PM EDT | 76.00 | 2.02 | 1.98 | 2.06 | -0.05 | -2.42% | 96 | 105 | 24.78% |
| USO240607P00076500 | 2024-05-08 2:40PM EDT | 76.50 | 2.32 | 2.22 | 2.35 | 0.00 | - | - | 1 | 24.93% |
| USO240607P00077000 | 2024-05-13 3:52PM EDT | 77.00 | 2.29 | 2.51 | 2.65 | 0.00 | - | 1 | 79 | 24.95% |
| USO240607P00077500 | 2024-05-08 11:21AM EDT | 77.50 | 3.02 | 2.81 | 2.94 | 0.00 | - | 7 | 12 | 24.61% |
| USO240607P00078000 | 2024-05-10 12:58PM EDT | 78.00 | 3.50 | 3.10 | 3.25 | 0.00 | - | 2 | 6 | 24.22% |
| USO240607P00078500 | 2024-04-30 1:55PM EDT | 78.50 | 2.33 | 3.45 | 3.65 | 0.00 | - | - | 11 | 24.88% |
| USO240607P00079000 | 2024-05-15 1:15PM EDT | 79.00 | 3.92 | 3.85 | 4.05 | +0.32 | +8.89% | 97 | 96 | 25.34% |
| USO240607P00079500 | 2024-04-29 9:50AM EDT | 79.50 | 2.16 | 4.20 | 4.45 | 0.00 | - | - | 2 | 25.61% |
| USO240607P00080000 | 2024-05-08 2:40PM EDT | 80.00 | 4.41 | 4.65 | 4.85 | 0.00 | - | - | 3 | 25.68% |
| USO240607P00080500 | 2024-05-07 10:51AM EDT | 80.50 | 6.09 | 5.05 | 5.25 | 0.00 | - | - | 2 | 25.49% |
| USO240607P00082000 | 2024-05-10 2:51PM EDT | 82.00 | 6.83 | 5.45 | 7.30 | 0.00 | - | - | 1 | 40.28% |
© 2024 Yahoo. Tutti i diritti riservati.