Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.289,13 -343,56 (-0,58%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240621C00050000 | 2024-04-10 1:03PM EDT | 50.00 | 31.37 | 29.85 | 32.40 | 0.00 | - | - | 1 | 85.30% |
| USO240621C00055000 | 2024-04-17 12:26PM EDT | 55.00 | 25.18 | 23.85 | 26.90 | 0.00 | - | - | 2 | 87.21% |
| USO240621C00060000 | 2024-04-19 1:43PM EDT | 60.00 | 20.22 | 19.10 | 22.20 | 0.00 | - | 10 | 11 | 76.64% |
| USO240621C00069000 | 2024-04-24 12:51PM EDT | 69.00 | 11.33 | 11.00 | 13.60 | 0.00 | - | 3 | 5 | 54.54% |
| USO240621C00070000 | 2024-04-26 1:57PM EDT | 70.00 | 11.20 | 11.00 | 11.40 | +1.00 | +9.80% | 4,407 | 7 | 37.33% |
| USO240621C00071000 | 2024-04-19 3:50PM EDT | 71.00 | 9.27 | 9.95 | 10.50 | 0.00 | - | 2 | 2 | 36.04% |
| USO240621C00072000 | 2024-04-23 3:49PM EDT | 72.00 | 9.20 | 9.15 | 9.60 | 0.00 | - | 2 | 12 | 34.60% |
| USO240621C00073000 | 2024-04-26 10:21AM EDT | 73.00 | 8.71 | 8.35 | 8.75 | +0.36 | +4.31% | 2 | 45 | 33.58% |
| USO240621C00074000 | 2024-04-26 3:59PM EDT | 74.00 | 7.65 | 7.40 | 7.95 | +0.48 | +6.69% | 6 | 20 | 32.89% |
| USO240621C00075000 | 2024-04-26 10:19AM EDT | 75.00 | 7.15 | 6.60 | 7.10 | +0.75 | +11.72% | 10 | 32 | 31.45% |
| USO240621C00076000 | 2024-04-26 3:10PM EDT | 76.00 | 6.23 | 5.85 | 6.25 | +0.90 | +16.89% | 3 | 10 | 29.82% |
| USO240621C00077000 | 2024-04-23 11:18AM EDT | 77.00 | 5.05 | 5.25 | 5.50 | 0.00 | - | 3 | 50 | 28.88% |
| USO240621C00078000 | 2024-04-26 12:25PM EDT | 78.00 | 4.90 | 4.55 | 4.80 | +0.56 | +12.90% | 10 | 72 | 28.09% |
| USO240621C00079000 | 2024-04-26 3:58PM EDT | 79.00 | 4.15 | 3.95 | 4.20 | -0.05 | -1.19% | 142 | 127 | 27.80% |
| USO240621C00080000 | 2024-04-26 3:55PM EDT | 80.00 | 3.51 | 3.50 | 3.60 | -0.19 | -5.14% | 130 | 926 | 27.15% |
| USO240621C00081000 | 2024-04-26 3:59PM EDT | 81.00 | 3.03 | 3.00 | 3.10 | -0.07 | -2.26% | 21 | 166 | 26.94% |
| USO240621C00082000 | 2024-04-26 3:25PM EDT | 82.00 | 2.58 | 2.44 | 2.64 | -0.07 | -2.64% | 54 | 2,910 | 26.69% |
| USO240621C00083000 | 2024-04-26 3:53PM EDT | 83.00 | 2.13 | 2.06 | 2.24 | -0.21 | -8.97% | 21 | 38 | 26.54% |
| USO240621C00084000 | 2024-04-26 12:41PM EDT | 84.00 | 1.95 | 1.72 | 1.90 | +0.07 | +3.72% | 13 | 22 | 26.51% |
| USO240621C00085000 | 2024-04-26 3:55PM EDT | 85.00 | 1.57 | 1.55 | 1.58 | -0.07 | -4.27% | 25 | 5,447 | 26.32% |
| USO240621C00086000 | 2024-04-26 1:37PM EDT | 86.00 | 1.27 | 1.18 | 1.35 | +0.23 | +22.12% | 10 | 266 | 26.59% |
| USO240621C00087000 | 2024-04-26 3:53PM EDT | 87.00 | 1.07 | 1.01 | 1.14 | -0.03 | -2.73% | 12 | 17 | 26.75% |
| USO240621C00088000 | 2024-04-26 10:01AM EDT | 88.00 | 1.01 | 0.82 | 0.96 | +0.22 | +27.85% | 5 | 16 | 26.91% |
| USO240621C00089000 | 2024-04-26 10:16AM EDT | 89.00 | 0.85 | 0.70 | 0.82 | +0.23 | +37.10% | 7 | 16 | 27.25% |
| USO240621C00090000 | 2024-04-26 3:36PM EDT | 90.00 | 0.64 | 0.59 | 0.70 | -0.05 | -7.25% | 15 | 7,257 | 27.56% |
| USO240621C00091000 | 2024-04-26 10:42AM EDT | 91.00 | 0.53 | 0.48 | 0.61 | +0.05 | +10.42% | 3 | 29 | 28.08% |
| USO240621C00092000 | 2024-04-26 12:00PM EDT | 92.00 | 0.55 | 0.42 | 0.53 | +0.10 | +22.22% | 6 | 7 | 28.52% |
| USO240621C00093000 | 2024-04-23 2:24PM EDT | 93.00 | 0.50 | 0.36 | 0.47 | 0.00 | - | 1 | 3 | 29.10% |
| USO240621C00095000 | 2024-04-26 10:58AM EDT | 95.00 | 0.34 | 0.26 | 0.36 | +0.04 | +13.33% | 30 | 266 | 30.03% |
| USO240621C00100000 | 2024-04-26 1:30PM EDT | 100.00 | 0.17 | 0.15 | 0.22 | -0.05 | -22.73% | 5 | 5,104 | 33.06% |
| USO240621C00105000 | 2024-04-26 11:25AM EDT | 105.00 | 0.11 | 0.10 | 0.25 | -0.14 | -56.00% | 2 | 27 | 39.70% |
| USO240621C00110000 | 2024-04-26 3:24PM EDT | 110.00 | 0.15 | 0.04 | 0.23 | -0.04 | -21.05% | 40 | 210 | 44.34% |
| USO240621C00115000 | 2024-04-15 3:49PM EDT | 115.00 | 0.29 | 0.08 | 0.25 | 0.00 | - | - | 1 | 50.00% |
| USO240621C00120000 | 2024-04-26 3:41PM EDT | 120.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 50 | 384 | 50.29% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240621P00055000 | 2024-04-17 3:48PM EDT | 55.00 | 0.12 | 0.01 | 0.25 | 0.00 | - | - | 2 | 50.00% |
| USO240621P00060000 | 2024-04-22 10:16AM EDT | 60.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 6 | 31 | 45.12% |
| USO240621P00065000 | 2024-04-26 3:46PM EDT | 65.00 | 0.18 | 0.18 | 0.25 | -0.10 | -35.71% | 10 | 253 | 34.77% |
| USO240621P00069000 | 2024-04-26 1:09PM EDT | 69.00 | 0.36 | 0.33 | 0.39 | -0.01 | -2.70% | 7 | 1,031 | 29.83% |
| USO240621P00070000 | 2024-04-26 3:28PM EDT | 70.00 | 0.43 | 0.40 | 0.47 | -0.12 | -21.82% | 15 | 323 | 29.20% |
| USO240621P00071000 | 2024-04-26 9:33AM EDT | 71.00 | 0.73 | 0.48 | 0.55 | 0.00 | - | 5 | 49 | 28.27% |
| USO240621P00072000 | 2024-04-26 3:39PM EDT | 72.00 | 0.61 | 0.58 | 0.66 | -0.20 | -24.69% | 13 | 136 | 27.61% |
| USO240621P00073000 | 2024-04-26 3:58PM EDT | 73.00 | 0.75 | 0.67 | 0.80 | -0.03 | -3.85% | 24 | 56 | 27.05% |
| USO240621P00074000 | 2024-04-26 1:09PM EDT | 74.00 | 0.89 | 0.82 | 0.96 | -0.04 | -4.30% | 7 | 27 | 26.44% |
| USO240621P00075000 | 2024-04-26 3:29PM EDT | 75.00 | 1.13 | 1.01 | 1.15 | -0.26 | -18.71% | 92 | 2,965 | 25.86% |
| USO240621P00076000 | 2024-04-26 1:38PM EDT | 76.00 | 1.31 | 1.24 | 1.39 | -0.46 | -25.99% | 8 | 56 | 25.42% |
| USO240621P00077000 | 2024-04-26 3:39PM EDT | 77.00 | 1.66 | 1.52 | 1.67 | +0.02 | +1.22% | 11 | 2,616 | 25.00% |
| USO240621P00078000 | 2024-04-26 3:55PM EDT | 78.00 | 1.95 | 1.84 | 2.00 | -0.01 | -0.51% | 20 | 111 | 24.63% |
| USO240621P00079000 | 2024-04-25 9:52AM EDT | 79.00 | 3.01 | 2.21 | 2.39 | 0.00 | - | 2 | 63 | 24.38% |
| USO240621P00080000 | 2024-04-26 3:21PM EDT | 80.00 | 2.73 | 2.63 | 2.82 | -0.02 | -0.73% | 24 | 1,706 | 24.05% |
| USO240621P00081000 | 2024-04-26 10:01AM EDT | 81.00 | 3.16 | 3.15 | 3.35 | -0.49 | -13.42% | 45 | 75 | 24.09% |
| USO240621P00082000 | 2024-04-26 12:57PM EDT | 82.00 | 3.70 | 3.70 | 3.90 | -0.60 | -13.95% | 106 | 115 | 23.88% |
| USO240621P00085000 | 2024-04-17 12:29PM EDT | 85.00 | 7.72 | 5.60 | 5.85 | 0.00 | - | 1 | 14 | 23.22% |
| USO240621P00086000 | 2024-04-22 2:21PM EDT | 86.00 | 8.20 | 6.35 | 6.65 | 0.00 | - | 1 | 4 | 23.58% |
| USO240621P00090000 | 2024-04-18 9:42AM EDT | 90.00 | 11.62 | 9.75 | 10.05 | 0.00 | - | 5 | 384 | 23.90% |
| USO240621P00095000 | 2024-04-18 9:42AM EDT | 95.00 | 16.32 | 13.70 | 16.50 | 0.00 | - | 5 | 9 | 50.24% |
| USO240621P00120000 | 2024-04-24 3:43PM EDT | 120.00 | 40.36 | 38.70 | 40.35 | 0.00 | - | 20 | 12 | 67.72% |
© 2024 Yahoo. Tutti i diritti riservati.