Italia markets close in 5 hours 6 minutes
FTSE MIB
32.700,07 +34,86 (+0,11%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,28 -0,17 (-0,22%) Bitcoin EUR
61.303,39 -671,88 (-1,08%)
United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240628C00050000 | 2024-05-17 3:44PM EDT | 50.00 | 27.17 | 24.20 | 28.15 | 0.00 | - | 6 | 6 | 113.28% |
| USO240628C00060000 | 2024-06-12 11:45AM EDT | 60.00 | 16.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240628C00065000 | 2024-06-14 12:44PM EDT | 65.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| USO240628C00067000 | 2024-06-14 9:43AM EDT | 67.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| USO240628C00069000 | 2024-06-05 3:36PM EDT | 69.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| USO240628C00070000 | 2024-06-13 9:45AM EDT | 70.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240628C00070500 | 2024-06-14 10:43AM EDT | 70.50 | 5.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240628C00071000 | 2024-06-07 3:54PM EDT | 71.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO240628C00071500 | 2024-06-11 12:00PM EDT | 71.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USO240628C00072000 | 2024-06-12 3:26PM EDT | 72.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| USO240628C00072500 | 2024-06-11 9:30AM EDT | 72.50 | 3.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240628C00073000 | 2024-06-14 10:43AM EDT | 73.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240628C00073500 | 2024-06-11 2:54PM EDT | 73.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| USO240628C00074000 | 2024-06-14 10:53AM EDT | 74.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240628C00074500 | 2024-06-12 12:18PM EDT | 74.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| USO240628C00075000 | 2024-06-14 9:44AM EDT | 75.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240628C00075500 | 2024-06-14 11:10AM EDT | 75.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| USO240628C00076000 | 2024-06-14 1:56PM EDT | 76.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| USO240628C00076500 | 2024-06-14 3:46PM EDT | 76.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| USO240628C00077000 | 2024-06-14 3:57PM EDT | 77.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| USO240628C00077500 | 2024-06-14 11:15AM EDT | 77.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| USO240628C00078000 | 2024-06-14 2:28PM EDT | 78.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| USO240628C00078500 | 2024-06-14 2:51PM EDT | 78.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| USO240628C00079000 | 2024-06-14 2:52PM EDT | 79.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| USO240628C00079500 | 2024-06-14 11:58AM EDT | 79.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| USO240628C00080000 | 2024-06-14 10:37AM EDT | 80.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| USO240628C00080500 | 2024-06-14 12:40PM EDT | 80.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| USO240628C00081000 | 2024-06-14 3:55PM EDT | 81.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| USO240628C00081500 | 2024-06-11 11:31AM EDT | 81.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| USO240628C00082000 | 2024-06-14 10:29AM EDT | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| USO240628C00083000 | 2024-06-14 10:29AM EDT | 83.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| USO240628C00084000 | 2024-06-07 2:09PM EDT | 84.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| USO240628C00085000 | 2024-06-04 1:31PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| USO240628C00086000 | 2024-06-04 11:16AM EDT | 86.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| USO240628C00087000 | 2024-06-03 1:13PM EDT | 87.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240628C00090000 | 2024-06-06 2:56PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| USO240628C00110000 | 2024-05-17 11:43AM EDT | 110.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 30 | 30 | 99.61% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240628P00050000 | 2024-05-29 3:15PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USO240628P00055000 | 2024-06-03 12:56PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| USO240628P00060000 | 2024-06-14 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| USO240628P00065000 | 2024-06-14 10:47AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240628P00066000 | 2024-06-10 10:53AM EDT | 66.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| USO240628P00068000 | 2024-06-10 9:45AM EDT | 68.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| USO240628P00069000 | 2024-06-13 2:45PM EDT | 69.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| USO240628P00070000 | 2024-06-12 9:49AM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240628P00070500 | 2024-06-04 11:46AM EDT | 70.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240628P00071000 | 2024-06-14 10:47AM EDT | 71.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240628P00071500 | 2024-06-14 10:29AM EDT | 71.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| USO240628P00072000 | 2024-06-14 11:58AM EDT | 72.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| USO240628P00072500 | 2024-06-14 10:29AM EDT | 72.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| USO240628P00073000 | 2024-06-14 3:52PM EDT | 73.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| USO240628P00073500 | 2024-06-14 3:46PM EDT | 73.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| USO240628P00074000 | 2024-06-14 3:52PM EDT | 74.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| USO240628P00074500 | 2024-06-13 2:17PM EDT | 74.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| USO240628P00075000 | 2024-06-14 3:47PM EDT | 75.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| USO240628P00075500 | 2024-06-14 2:41PM EDT | 75.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| USO240628P00076000 | 2024-06-14 3:54PM EDT | 76.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| USO240628P00076500 | 2024-06-14 11:58AM EDT | 76.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240628P00077000 | 2024-06-14 9:52AM EDT | 77.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240628P00077500 | 2024-06-14 10:47AM EDT | 77.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240628P00078000 | 2024-06-14 10:47AM EDT | 78.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240628P00079000 | 2024-06-05 3:35PM EDT | 79.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240628P00080000 | 2024-05-30 12:52PM EDT | 80.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.