Italia markets open in 4 hours 6 minutes

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
65,32+1,17 (+1,82%)
Alla chiusura: 04:00PM EDT
65,34 +0,02 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO250117C000300002023-03-29 10:35AM EDT30.0037.0035.0040.000.00-2353.56%
USO250117C000350002023-03-23 1:23PM EDT35.0030.6431.0035.600.00-27050.13%
USO250117C000400002023-03-27 2:23PM EDT40.0028.8527.5031.950.00-1116360.29%
USO250117C000450002022-09-21 11:48AM EDT45.0031.0330.5035.500.00--276.10%
USO250117C000500002023-03-22 2:59PM EDT50.0021.1021.0525.500.00-23655.73%
USO250117C000540002023-01-05 3:03PM EDT54.0023.7018.0522.450.00--151.70%
USO250117C000550002023-03-21 3:53PM EDT55.0017.8518.2022.250.00-2952.61%
USO250117C000560002023-01-05 3:05PM EDT56.0022.6017.0021.450.00--051.43%
USO250117C000580002023-03-10 10:30AM EDT58.0019.6016.6020.300.00-9150.56%
USO250117C000600002023-03-29 1:53PM EDT60.0017.0016.1518.850.00-507548.65%
USO250117C000610002023-03-20 10:43AM EDT61.0013.6015.0519.050.00-1450.59%
USO250117C000620002022-12-29 2:18PM EDT62.0021.1018.0522.500.00-14155.68%
USO250117C000630002023-03-23 11:38AM EDT63.0014.7414.4018.200.00--10050.41%
USO250117C000640002023-03-30 1:13PM EDT64.0015.9513.8516.95+1.67+11.69%110047.77%
USO250117C000650002023-03-29 3:45PM EDT65.0014.4714.0016.250.00-110646.81%
USO250117C000660002023-03-17 10:11AM EDT66.0011.0012.6516.900.00-202349.88%
USO250117C000670002023-01-27 12:27PM EDT67.0018.3114.5017.450.00-1152.60%
USO250117C000680002023-03-17 3:51PM EDT68.0011.1011.9015.750.00-31648.58%
USO250117C000690002023-03-21 10:15AM EDT69.0012.0011.6015.550.00-1449.00%
USO250117C000700002023-03-28 3:52PM EDT70.0012.8012.0513.800.00-112644.88%
USO250117C000710002023-03-21 10:15AM EDT71.0011.1010.7015.500.00-11050.79%
USO250117C000720002023-03-14 12:36PM EDT72.0010.3010.5514.800.00-4949.68%
USO250117C000730002023-03-29 9:48AM EDT73.0012.5010.1514.500.00-1349.72%
USO250117C000740002023-03-17 12:05PM EDT74.009.809.7513.900.00-4848.87%
USO250117C000750002023-03-24 2:48PM EDT75.009.0010.3012.200.00-26044.85%
USO250117C000760002023-03-10 4:59PM EDT76.0012.209.4511.450.00-21243.54%
USO250117C000770002022-12-13 10:37AM EDT77.0014.750.000.000.00-233.13%
USO250117C000780002023-03-13 3:46PM EDT78.0010.428.2512.300.00-11847.59%
USO250117C000790002023-03-13 3:46PM EDT79.0010.078.1511.950.00-12047.36%
USO250117C000800002023-03-29 10:11AM EDT80.009.457.9511.700.00-13547.41%
USO250117C000850002023-03-17 12:39PM EDT85.006.506.4510.300.00-74346.94%
USO250117C000900002023-03-24 9:30AM EDT90.005.506.558.450.00-15844.71%
USO250117C000950002022-12-08 4:35PM EDT95.008.456.0011.000.00-2954.98%
USO250117C001000002023-03-28 1:54PM EDT100.005.103.806.600.00-53344.51%
USO250117C001050002023-03-24 3:47PM EDT105.003.704.005.650.00-749343.81%
USO250117C001100002023-03-27 3:21PM EDT110.003.553.355.400.00-212645.11%
USO250117C001150002023-03-30 12:41PM EDT115.003.602.785.25+0.60+20.00%124446.57%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO250117P000300002023-03-23 3:00PM EDT30.001.650.421.760.00-102050.10%
USO250117P000350002023-03-29 1:35PM EDT35.002.001.002.500.00-82247.05%
USO250117P000400002023-03-29 12:48PM EDT40.002.901.523.750.00-138446.08%
USO250117P000500002023-03-30 9:34AM EDT50.006.005.006.75+0.35+6.19%25242.91%
USO250117P000540002023-03-24 2:07PM EDT54.008.705.508.250.00-141841.77%
USO250117P000560002023-03-30 1:50PM EDT56.008.706.458.85-0.16-1.81%125940.51%
USO250117P000570002023-03-17 10:54AM EDT57.0011.136.509.350.00-101040.50%
USO250117P000580002023-03-20 12:33PM EDT58.0011.607.009.750.00-204040.13%
USO250117P000590002023-03-14 2:16PM EDT59.0010.007.7510.150.00-335439.73%
USO250117P000600002023-03-27 2:26PM EDT60.0010.508.5010.600.00-158539.47%
USO250117P000610002023-01-05 3:02PM EDT61.0011.258.0510.950.00-2138.86%
USO250117P000640002023-03-10 3:02PM EDT64.0010.7010.4512.300.00-6911837.78%
USO250117P000650002023-03-30 2:13PM EDT65.0012.0010.0012.80-0.35-2.83%24737.51%
USO250117P000660002022-09-23 12:57PM EDT66.0016.2511.0016.000.00-1045.19%
USO250117P000680002023-03-15 10:59AM EDT68.0016.5011.6014.950.00--438.42%
USO250117P000690002023-01-04 10:30AM EDT69.0015.1011.0015.200.00-51037.31%
USO250117P000700002023-03-29 10:22AM EDT70.0014.5012.7016.200.00-1238.32%
USO250117P000720002023-03-07 11:48AM EDT72.0013.8013.8517.550.00-2638.40%
USO250117P000750002023-02-08 2:08PM EDT75.0015.3014.7517.250.00-1631.64%
USO250117P000770002023-03-15 3:40PM EDT77.0022.0517.2021.050.00-5538.46%
USO250117P000790002023-01-31 10:55AM EDT79.0018.5516.3019.800.00--130.61%
USO250117P000800002023-01-30 2:11PM EDT80.0019.0017.2020.700.00--231.05%
USO250117P000900002023-01-17 1:08PM EDT90.0027.0022.6027.400.00-581926.57%
USO250117P001150002023-03-21 1:22PM EDT115.0054.0047.5052.500.00-6137.63%