Italia markets close in 3 hours 29 minutes

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
77,51+0,22 (+0,28%)
Alla chiusura: 04:00PM EDT
78,32 +0,81 (+1,05%)
Preborsa: 09:01AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO250117C000300002024-03-05 10:37AM EDT30.0044.300.000.000.00-2430.00%
USO250117C000350002024-03-15 10:41AM EDT35.0041.600.000.000.00-22860.00%
USO250117C000400002024-03-06 11:30AM EDT40.0036.000.000.000.00-101890.00%
USO250117C000450002024-03-22 11:48AM EDT45.0033.110.000.000.00-1180.00%
USO250117C000500002024-03-20 2:55PM EDT50.0029.010.000.000.00-21520.00%
USO250117C000540002024-01-23 10:47AM EDT54.0019.9122.3525.500.00-1840.55%
USO250117C000550002024-03-21 12:48PM EDT55.0024.300.000.000.00-4250.00%
USO250117C000560002023-09-12 9:36AM EDT56.0028.7024.3528.900.00-5455.97%
USO250117C000580002024-01-19 12:14PM EDT58.0017.3718.9521.100.00-101132.04%
USO250117C000590002024-03-04 3:06PM EDT59.0019.500.000.000.00-130.00%
USO250117C000600002024-03-21 2:06PM EDT60.0020.500.000.000.00-3940.00%
USO250117C000610002024-01-26 4:52PM EDT61.0018.0016.3017.450.00-52123.51%
USO250117C000620002023-12-08 2:15PM EDT62.0013.3013.4014.700.00-12560.00%
USO250117C000630002024-03-12 11:54AM EDT63.0016.200.000.000.00-31270.00%
USO250117C000640002024-03-05 11:51AM EDT64.0016.000.000.000.00-11120.00%
USO250117C000650002024-03-21 3:08PM EDT65.0016.650.000.000.00-112200.00%
USO250117C000660002024-03-13 10:44AM EDT66.0014.580.000.000.00-11740.00%
USO250117C000670002024-03-27 10:06AM EDT67.0015.000.000.000.00-1430.00%
USO250117C000680002024-03-21 11:17AM EDT68.0014.320.000.000.00-1650.00%
USO250117C000690002024-03-27 3:20PM EDT69.0014.220.000.000.00-1300.00%
USO250117C000700002024-03-27 3:20PM EDT70.0013.530.000.000.00-34100.00%
USO250117C000710002024-03-18 2:50PM EDT71.0013.750.000.000.00-1140.00%
USO250117C000720002024-03-27 1:30PM EDT72.0011.800.000.000.00-217,0440.00%
USO250117C000730002024-02-08 11:48AM EDT73.008.759.7010.800.00-13830.99%
USO250117C000740002024-03-20 3:49PM EDT74.0010.920.000.000.00-1680.00%
USO250117C000750002024-03-19 12:45PM EDT75.0011.750.000.000.00-51600.00%
USO250117C000760002024-03-26 9:36AM EDT76.0010.060.000.000.00-1280.00%
USO250117C000770002024-03-25 9:31AM EDT77.009.300.000.000.00-42050.00%
USO250117C000780002024-03-25 10:24AM EDT78.009.200.000.000.00-52620.20%
USO250117C000790002024-03-25 10:56AM EDT79.009.000.000.000.00-5400.78%
USO250117C000800002024-03-21 3:42PM EDT80.007.930.000.000.00-52910.78%
USO250117C000850002024-03-27 3:54PM EDT85.005.800.000.000.00-35813.13%
USO250117C000900002024-03-20 2:10PM EDT90.004.500.000.000.00-262703.13%
USO250117C000950002024-03-25 1:12PM EDT95.003.300.000.000.00-122766.25%
USO250117C001000002024-03-27 9:39AM EDT100.002.050.000.000.00-1316596.25%
USO250117C001050002024-03-26 3:01PM EDT105.001.710.000.000.00-6986.25%
USO250117C001100002024-03-15 1:44PM EDT110.001.420.000.000.00-362036.25%
USO250117C001150002024-03-20 2:38PM EDT115.000.950.000.000.00-141412.50%
USO250117C001200002024-03-27 10:03AM EDT120.000.700.000.000.00-138912.50%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO250117P000300002024-03-19 9:47AM EDT30.000.120.000.000.00-1163825.00%
USO250117P000350002024-02-22 1:37PM EDT35.000.400.100.300.00-1,50018148.44%
USO250117P000400002024-03-20 3:16PM EDT40.000.380.000.000.00-1251,18712.50%
USO250117P000450002024-03-21 11:29AM EDT45.000.630.000.000.00-51,06712.50%
USO250117P000500002024-03-15 11:34AM EDT50.001.140.000.000.00-125012.50%
USO250117P000540002024-03-15 11:39AM EDT54.001.560.000.000.00-1276.25%
USO250117P000550002024-03-26 2:22PM EDT55.001.300.000.000.00-11686.25%
USO250117P000560002024-02-15 2:56PM EDT56.002.571.601.950.00-18437.35%
USO250117P000570002023-12-21 11:45AM EDT57.004.522.234.550.00-414151.14%
USO250117P000580002024-03-13 11:46AM EDT58.002.150.000.000.00-4996.25%
USO250117P000590002024-01-09 12:15PM EDT59.005.502.664.850.00-123149.16%
USO250117P000600002024-03-26 3:27PM EDT60.001.950.000.000.00-35086.25%
USO250117P000610002024-03-04 2:08PM EDT61.003.450.000.000.00-1116.25%
USO250117P000620002024-03-26 10:44AM EDT62.002.390.000.000.00-1176.25%
USO250117P000630002024-03-21 1:08PM EDT63.002.950.000.000.00-1206.25%
USO250117P000640002024-03-25 9:46AM EDT64.002.800.000.000.00-21976.25%
USO250117P000650002024-03-27 12:26PM EDT65.003.000.000.000.00-51526.25%
USO250117P000660002024-03-27 3:22PM EDT66.003.500.000.000.00-5473.13%
USO250117P000670002024-03-26 3:41PM EDT67.003.420.000.000.00-5303.13%
USO250117P000680002024-03-18 10:39AM EDT68.004.200.000.000.00-42,1483.13%
USO250117P000690002024-03-14 10:36AM EDT69.005.000.000.000.00-1203.13%
USO250117P000700002024-03-19 10:34AM EDT70.004.650.000.000.00-51983.13%
USO250117P000710002024-03-06 2:39PM EDT71.006.720.000.000.00-25483.13%
USO250117P000720002024-03-22 3:29PM EDT72.005.450.000.000.00-2731.56%
USO250117P000730002024-03-11 10:03AM EDT73.008.130.000.000.00-5241.56%
USO250117P000740002023-11-07 11:40AM EDT74.0010.1313.4014.800.00-253058.73%
USO250117P000750002024-03-27 9:40AM EDT75.006.300.000.000.00-2670.78%
USO250117P000760002024-02-16 3:39PM EDT76.009.806.957.700.00-12330.70%
USO250117P000770002023-12-20 3:41PM EDT77.0013.0511.1513.750.00-1750.91%
USO250117P000780002024-03-21 1:21PM EDT78.008.300.000.000.00-1550.00%
USO250117P000790002024-03-20 3:49PM EDT79.008.580.000.000.00-230.00%
USO250117P000800002024-03-26 2:17PM EDT80.008.550.000.000.00-2790.00%
USO250117P000850002023-08-17 12:09PM EDT85.0016.7011.4012.800.00-3229.37%
USO250117P000900002024-03-19 10:34AM EDT90.0014.650.000.000.00-5280.00%
USO250117P000950002023-08-17 11:47AM EDT95.0023.8018.0018.650.00-1321.02%
USO250117P001000002024-01-03 11:07AM EDT100.0032.5030.0035.000.00-1261.32%
USO250117P001050002024-01-31 11:04AM EDT105.0033.550.000.000.00--00.00%
USO250117P001100002024-03-25 1:52PM EDT110.0032.510.000.000.00-1300.00%
USO250117P001150002023-12-05 3:03PM EDT115.0047.3043.5048.500.00-2066.78%
USO250117P001200002024-03-25 1:52PM EDT120.0042.490.000.000.00-1300.00%