Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.726,04 +221,30 (+0,37%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO241220C00035000 | 2024-04-01 11:01AM EDT | 35.00 | 45.25 | 42.70 | 45.20 | 0.00 | - | 2 | 36 | 74.71% |
| USO241220C00040000 | 2024-03-18 12:54PM EDT | 40.00 | 38.45 | 37.80 | 40.95 | 0.00 | - | 2 | 13 | 51.22% |
| USO241220C00045000 | 2024-02-12 11:12AM EDT | 45.00 | 28.70 | 29.10 | 33.20 | 0.00 | - | 1 | 22 | 0.00% |
| USO241220C00050000 | 2024-02-13 2:32PM EDT | 50.00 | 25.44 | 26.00 | 29.80 | 0.00 | - | 1 | 28 | 42.16% |
| USO241220C00055000 | 2024-03-14 10:42AM EDT | 55.00 | 24.05 | 26.05 | 30.85 | 0.00 | - | 1 | 17 | 61.73% |
| USO241220C00060000 | 2024-03-14 12:50PM EDT | 60.00 | 20.30 | 22.25 | 26.05 | 0.00 | - | 10 | 113 | 55.95% |
| USO241220C00065000 | 2024-04-15 10:27AM EDT | 65.00 | 18.50 | 17.05 | 18.50 | 0.00 | - | 2 | 76 | 43.23% |
| USO241220C00066000 | 2024-01-09 11:47AM EDT | 66.00 | 10.66 | 10.85 | 14.50 | 0.00 | - | 10 | 12 | 25.44% |
| USO241220C00067000 | 2024-03-08 12:49PM EDT | 67.00 | 13.12 | 18.05 | 20.75 | 0.00 | - | 1 | 5 | 53.27% |
| USO241220C00068000 | 2024-04-15 10:15AM EDT | 68.00 | 16.51 | 14.65 | 16.10 | 0.00 | - | 1 | 209 | 40.70% |
| USO241220C00069000 | 2024-04-04 2:37PM EDT | 69.00 | 17.75 | 14.00 | 15.55 | 0.00 | - | 2 | 5 | 40.93% |
| USO241220C00070000 | 2024-04-19 10:22AM EDT | 70.00 | 14.03 | 13.45 | 14.40 | +0.25 | +1.81% | 2 | 89 | 38.40% |
| USO241220C00071000 | 2024-03-14 12:22PM EDT | 71.00 | 12.30 | 13.75 | 17.25 | 0.00 | - | 4 | 46 | 53.22% |
| USO241220C00072000 | 2024-04-19 11:10AM EDT | 72.00 | 12.70 | 11.85 | 13.40 | -1.45 | -10.25% | 1 | 42 | 39.00% |
| USO241220C00073000 | 2024-04-18 11:16AM EDT | 73.00 | 11.85 | 11.45 | 12.45 | 0.00 | - | 1 | 275 | 37.28% |
| USO241220C00074000 | 2024-04-09 9:30AM EDT | 74.00 | 13.89 | 10.70 | 12.10 | 0.00 | - | 2 | 4 | 38.03% |
| USO241220C00075000 | 2024-04-19 10:57AM EDT | 75.00 | 10.95 | 9.95 | 11.55 | -2.50 | -18.59% | 1 | 123 | 37.86% |
| USO241220C00076000 | 2024-04-08 11:36AM EDT | 76.00 | 12.30 | 9.55 | 10.95 | 0.00 | - | 9 | 10 | 37.43% |
| USO241220C00077000 | 2024-04-03 10:34AM EDT | 77.00 | 11.72 | 9.10 | 10.40 | 0.00 | - | 6 | 12 | 37.15% |
| USO241220C00078000 | 2024-04-19 3:57PM EDT | 78.00 | 9.38 | 8.65 | 9.80 | -1.98 | -17.43% | 21 | 11 | 36.60% |
| USO241220C00079000 | 2024-04-19 11:00AM EDT | 79.00 | 8.75 | 7.90 | 9.30 | +1.05 | +13.64% | 2 | 1 | 36.39% |
| USO241220C00080000 | 2024-04-18 2:42PM EDT | 80.00 | 8.41 | 7.95 | 8.80 | 0.00 | - | 2 | 219 | 36.12% |
| USO241220C00081000 | 2024-04-15 10:11AM EDT | 81.00 | 8.50 | 7.20 | 8.30 | 0.00 | - | 1 | 36 | 35.79% |
| USO241220C00082000 | 2024-04-19 10:07AM EDT | 82.00 | 7.25 | 6.55 | 7.85 | -1.20 | -14.20% | 1 | 46 | 35.58% |
| USO241220C00083000 | 2024-04-08 10:40AM EDT | 83.00 | 8.50 | 6.10 | 7.40 | 0.00 | - | 3 | 16 | 35.32% |
| USO241220C00084000 | 2024-04-17 2:09PM EDT | 84.00 | 6.58 | 5.75 | 6.95 | 0.00 | - | 2 | 4 | 34.99% |
| USO241220C00085000 | 2024-04-19 9:51AM EDT | 85.00 | 6.00 | 5.80 | 6.55 | 0.00 | - | 3 | 65 | 34.80% |
| USO241220C00086000 | 2024-04-04 1:46PM EDT | 86.00 | 6.75 | 5.10 | 6.20 | 0.00 | - | 1 | 21 | 34.74% |
| USO241220C00089000 | 2024-04-01 9:30AM EDT | 89.00 | 4.40 | 4.20 | 5.15 | 0.00 | - | 10 | 10 | 34.21% |
| USO241220C00090000 | 2024-04-18 12:53PM EDT | 90.00 | 4.50 | 4.15 | 4.85 | 0.00 | - | 2 | 144 | 34.12% |
| USO241220C00095000 | 2024-04-17 2:41PM EDT | 95.00 | 2.94 | 2.62 | 3.60 | 0.00 | - | 3 | 36 | 33.88% |
| USO241220C00100000 | 2024-04-18 9:38AM EDT | 100.00 | 2.19 | 1.92 | 2.52 | 0.00 | - | 3 | 327 | 33.07% |
| USO241220C00105000 | 2024-04-18 3:33PM EDT | 105.00 | 1.70 | 1.45 | 1.75 | 0.00 | - | 20 | 107 | 32.52% |
| USO241220C00110000 | 2024-04-17 2:11PM EDT | 110.00 | 1.18 | 1.18 | 1.52 | 0.00 | - | 1 | 56 | 34.33% |
| USO241220C00115000 | 2024-04-19 2:55PM EDT | 115.00 | 1.00 | 0.81 | 1.09 | -0.03 | -2.91% | 13 | 26 | 34.12% |
| USO241220C00120000 | 2024-04-19 2:55PM EDT | 120.00 | 0.83 | 0.74 | 1.05 | -0.02 | -2.35% | 13 | 58 | 36.44% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO241220P00035000 | 2024-03-01 10:37AM EDT | 35.00 | 0.25 | 0.08 | 0.24 | 0.00 | - | 5 | 94 | 51.95% |
| USO241220P00040000 | 2024-04-17 11:58AM EDT | 40.00 | 0.26 | 0.17 | 0.36 | 0.00 | - | 2 | 165 | 47.56% |
| USO241220P00045000 | 2024-03-18 3:54PM EDT | 45.00 | 0.59 | 0.25 | 0.56 | 0.00 | - | 1,049 | 534 | 44.14% |
| USO241220P00050000 | 2024-04-18 9:59AM EDT | 50.00 | 0.66 | 0.54 | 0.73 | 0.00 | - | 2 | 1,159 | 39.48% |
| USO241220P00055000 | 2024-04-03 11:08AM EDT | 55.00 | 0.90 | 0.88 | 1.11 | 0.00 | - | 1 | 140 | 36.66% |
| USO241220P00060000 | 2024-04-17 11:57AM EDT | 60.00 | 1.56 | 1.50 | 1.81 | 0.00 | - | 1 | 150 | 35.11% |
| USO241220P00065000 | 2024-04-03 11:08AM EDT | 65.00 | 2.08 | 2.16 | 2.71 | 0.00 | - | 1 | 26 | 33.08% |
| USO241220P00066000 | 2024-04-05 1:43PM EDT | 66.00 | 2.28 | 2.33 | 2.90 | 0.00 | - | 2 | 11 | 32.54% |
| USO241220P00067000 | 2024-03-15 10:30AM EDT | 67.00 | 3.99 | 2.12 | 2.98 | 0.00 | - | 1 | 26 | 31.37% |
| USO241220P00068000 | 2024-04-04 1:48PM EDT | 68.00 | 2.79 | 2.84 | 3.45 | 0.00 | - | 4 | 23 | 32.13% |
| USO241220P00069000 | 2024-04-17 10:40AM EDT | 69.00 | 3.10 | 3.05 | 3.75 | 0.00 | - | 100 | 25 | 31.92% |
| USO241220P00070000 | 2024-04-12 9:45AM EDT | 70.00 | 3.30 | 3.35 | 4.05 | 0.00 | - | 2 | 21 | 31.63% |
| USO241220P00071000 | 2024-04-18 3:48PM EDT | 71.00 | 4.04 | 3.60 | 4.35 | 0.00 | - | 3 | 4 | 31.26% |
| USO241220P00072000 | 2024-04-18 9:34AM EDT | 72.00 | 4.23 | 3.90 | 4.65 | 0.00 | - | 1 | 22 | 30.83% |
| USO241220P00073000 | 2024-04-12 12:59PM EDT | 73.00 | 3.93 | 4.20 | 5.05 | 0.00 | - | 2 | 10 | 30.75% |
| USO241220P00074000 | 2024-04-17 1:14PM EDT | 74.00 | 5.05 | 4.85 | 5.40 | 0.00 | - | 13 | 18 | 30.38% |
| USO241220P00075000 | 2024-04-19 9:57AM EDT | 75.00 | 5.30 | 4.85 | 5.80 | +0.62 | +13.25% | 1 | 47 | 30.14% |
| USO241220P00076000 | 2024-04-08 9:30AM EDT | 76.00 | 4.52 | 5.30 | 6.20 | 0.00 | - | 6 | 10 | 29.82% |
| USO241220P00077000 | 2024-04-08 9:30AM EDT | 77.00 | 4.83 | 5.60 | 6.65 | 0.00 | - | 6 | 12 | 29.63% |
| USO241220P00078000 | 2024-03-20 1:04PM EDT | 78.00 | 7.85 | 6.05 | 7.10 | 0.00 | - | 1 | 1 | 29.35% |
| USO241220P00080000 | 2024-04-18 3:58PM EDT | 80.00 | 7.85 | 7.10 | 8.10 | 0.00 | - | 10 | 45 | 28.96% |
| USO241220P00081000 | 2024-04-19 1:25PM EDT | 81.00 | 7.73 | 7.55 | 8.65 | +0.83 | +12.03% | 1 | 0 | 28.83% |
| USO241220P00084000 | 2024-04-03 9:37AM EDT | 84.00 | 7.96 | 9.20 | 10.30 | 0.00 | - | 20 | 20 | 28.00% |
| USO241220P00088000 | 2024-03-14 12:52PM EDT | 88.00 | 14.21 | 9.65 | 11.35 | 0.00 | - | 24 | 6 | 20.68% |
| USO241220P00090000 | 2023-10-06 10:04AM EDT | 90.00 | 19.60 | 17.90 | 19.25 | 0.00 | - | 50 | 51 | 47.09% |
| USO241220P00095000 | 2024-04-12 11:16AM EDT | 95.00 | 14.75 | 17.05 | 18.20 | 0.00 | - | 1 | 18 | 26.58% |
| USO241220P00100000 | 2024-03-14 12:57PM EDT | 100.00 | 23.92 | 19.05 | 20.75 | 0.00 | - | 7 | 8 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.