Italia markets closed

United States Oil Fund, LP (USO)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
82,90+2,02 (+2,50%)
Alla chiusura: 04:00PM EDT
82,95 +0,05 (+0,06%)
Dopo ore: 05:25PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO241220C000350002023-09-22 1:19PM EDT35.0046.6048.6550.200.00-53859.20%
USO241220C000400002023-08-17 11:44AM EDT40.0035.3042.2544.800.00--854.59%
USO241220C000450002023-09-01 2:36PM EDT45.0035.1038.7542.000.00-11851.36%
USO241220C000500002023-09-21 1:39PM EDT50.0034.3635.4537.250.00-102754.79%
USO241220C000550002023-06-12 10:01AM EDT55.0015.3019.9521.250.00--30.00%
USO241220C000600002023-09-14 10:53AM EDT60.0026.7527.6029.300.00-61148.91%
USO241220C000650002023-09-01 1:07PM EDT65.0020.0023.8525.300.00-91645.33%
USO241220C000660002023-09-14 12:04PM EDT66.0022.5023.2024.600.00-1144.93%
USO241220C000670002023-08-30 9:30AM EDT67.0016.1022.6023.950.00-1644.68%
USO241220C000680002023-08-11 12:48PM EDT68.0016.6519.2519.950.00-3332.91%
USO241220C000690002023-06-20 10:52AM EDT69.0010.1512.1513.100.00--10.00%
USO241220C000700002023-09-21 1:39PM EDT70.0021.2620.5521.90+1.42+7.16%16943.42%
USO241220C000720002023-09-07 9:30AM EDT72.0016.0019.1520.700.00-1742.99%
USO241220C000730002023-09-06 11:15AM EDT73.0015.2018.5520.100.00-18442.74%
USO241220C000740002023-09-26 10:45AM EDT74.0017.9518.0019.400.00-1542.15%
USO241220C000750002023-09-27 11:33AM EDT75.0018.0017.4518.90+1.98+12.36%62842.14%
USO241220C000800002023-09-22 9:58AM EDT80.0014.1714.6516.100.00-13140.77%
USO241220C000850002023-09-26 9:30AM EDT85.0011.2512.1513.450.00-22339.18%
USO241220C000900002023-09-25 10:21AM EDT90.009.1110.1511.600.00-53139.14%
USO241220C000950002023-09-27 1:55PM EDT95.008.898.709.55+0.94+11.82%31237.90%
USO241220C001000002023-09-25 10:32AM EDT100.005.816.907.950.00-23337.28%
USO241220C001050002023-09-25 10:20AM EDT105.004.805.406.600.00-16736.79%
USO241220C001100002023-09-19 9:39AM EDT110.004.254.655.300.00-12035.88%
USO241220C001150002023-09-22 12:55PM EDT115.002.913.554.350.00-101535.51%
USO241220C001200002023-09-27 12:10PM EDT120.003.082.833.55+0.40+14.93%10735.15%
Opzioni Putper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO241220P000350002023-08-03 9:33AM EDT35.000.950.101.250.00-4656.27%
USO241220P000400002023-08-22 1:24PM EDT40.001.290.811.260.00-1015648.78%
USO241220P000450002023-09-26 12:13PM EDT45.001.151.231.600.00-12,06444.96%
USO241220P000500002023-09-27 1:25PM EDT50.002.001.712.15-0.10-4.76%14942.36%
USO241220P000550002023-09-26 3:33PM EDT55.002.842.312.860.00-25840.08%
USO241220P000600002023-09-26 3:32PM EDT60.003.793.203.400.00-27336.43%
USO241220P000650002023-09-18 3:28PM EDT65.004.754.254.950.00-53236.43%
USO241220P000660002023-09-05 2:05PM EDT66.005.504.505.200.00-1436.05%
USO241220P000670002023-08-31 2:25PM EDT67.006.634.755.450.00-72835.65%
USO241220P000680002023-08-10 12:27PM EDT68.007.036.006.800.00-12139.01%
USO241220P000690002023-09-12 9:58AM EDT69.006.355.256.000.00-1134.93%
USO241220P000700002023-09-22 11:31AM EDT70.006.055.556.300.00-3734.61%
USO241220P000710002023-08-10 1:02PM EDT71.008.606.907.800.00-6438.13%
USO241220P000740002023-08-10 12:27PM EDT74.009.508.158.900.00--137.29%
USO241220P000750002023-09-27 11:40AM EDT75.007.057.107.95-0.75-9.62%2732.98%
USO241220P000800002023-09-27 11:40AM EDT80.008.878.809.70-1.33-13.04%1230.87%
USO241220P000900002023-08-17 11:48AM EDT90.0020.0014.1515.200.00-1529.64%
USO241220P000950002023-09-27 11:17AM EDT95.0017.5017.0018.05-0.70-3.85%11727.95%
USO241220P001000002023-09-27 2:02PM EDT100.0021.0020.7021.50-2.60-11.02%4327.03%