Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
USO250117C00030000 | 2024-03-05 10:37AM EDT | 30.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
USO250117C00035000 | 2024-03-15 10:41AM EDT | 35.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 22 | 86 | 0.00% |
USO250117C00040000 | 2024-03-06 11:30AM EDT | 40.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 10 | 189 | 0.00% |
USO250117C00045000 | 2024-03-22 11:48AM EDT | 45.00 | 33.11 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
USO250117C00050000 | 2024-03-20 2:55PM EDT | 50.00 | 29.01 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
USO250117C00054000 | 2024-01-23 10:47AM EDT | 54.00 | 19.91 | 22.35 | 25.50 | 0.00 | - | 1 | 8 | 40.55% |
USO250117C00055000 | 2024-03-21 12:48PM EDT | 55.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
USO250117C00056000 | 2023-09-12 9:36AM EDT | 56.00 | 28.70 | 24.35 | 28.90 | 0.00 | - | 5 | 4 | 55.97% |
USO250117C00058000 | 2024-01-19 12:14PM EDT | 58.00 | 17.37 | 18.95 | 21.10 | 0.00 | - | 10 | 11 | 32.04% |
USO250117C00059000 | 2024-03-04 3:06PM EDT | 59.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
USO250117C00060000 | 2024-03-21 2:06PM EDT | 60.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 0.00% |
USO250117C00061000 | 2024-01-26 4:52PM EDT | 61.00 | 18.00 | 16.30 | 17.45 | 0.00 | - | 5 | 21 | 23.51% |
USO250117C00062000 | 2023-12-08 2:15PM EDT | 62.00 | 13.30 | 13.40 | 14.70 | 0.00 | - | 12 | 56 | 0.00% |
USO250117C00063000 | 2024-03-12 11:54AM EDT | 63.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 0.00% |
USO250117C00064000 | 2024-03-05 11:51AM EDT | 64.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
USO250117C00065000 | 2024-03-21 3:08PM EDT | 65.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 11 | 220 | 0.00% |
USO250117C00066000 | 2024-03-13 10:44AM EDT | 66.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 11 | 74 | 0.00% |
USO250117C00067000 | 2024-03-27 10:06AM EDT | 67.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
USO250117C00068000 | 2024-03-21 11:17AM EDT | 68.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
USO250117C00069000 | 2024-03-27 3:20PM EDT | 69.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
USO250117C00070000 | 2024-03-27 3:20PM EDT | 70.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 3 | 410 | 0.00% |
USO250117C00071000 | 2024-03-18 2:50PM EDT | 71.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
USO250117C00072000 | 2024-03-27 1:30PM EDT | 72.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 17,044 | 0.00% |
USO250117C00073000 | 2024-02-08 11:48AM EDT | 73.00 | 8.75 | 9.70 | 10.80 | 0.00 | - | 1 | 38 | 30.99% |
USO250117C00074000 | 2024-03-20 3:49PM EDT | 74.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
USO250117C00075000 | 2024-03-19 12:45PM EDT | 75.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 0.00% |
USO250117C00076000 | 2024-03-26 9:36AM EDT | 76.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
USO250117C00077000 | 2024-03-25 9:31AM EDT | 77.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 205 | 0.00% |
USO250117C00078000 | 2024-03-25 10:24AM EDT | 78.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 262 | 0.20% |
USO250117C00079000 | 2024-03-25 10:56AM EDT | 79.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.78% |
USO250117C00080000 | 2024-03-21 3:42PM EDT | 80.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 5 | 291 | 0.78% |
USO250117C00085000 | 2024-03-27 3:54PM EDT | 85.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 35 | 81 | 3.13% |
USO250117C00090000 | 2024-03-20 2:10PM EDT | 90.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 26 | 270 | 3.13% |
USO250117C00095000 | 2024-03-25 1:12PM EDT | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 276 | 6.25% |
USO250117C00100000 | 2024-03-27 9:39AM EDT | 100.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 131 | 659 | 6.25% |
USO250117C00105000 | 2024-03-26 3:01PM EDT | 105.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 6 | 98 | 6.25% |
USO250117C00110000 | 2024-03-15 1:44PM EDT | 110.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 36 | 203 | 6.25% |
USO250117C00115000 | 2024-03-20 2:38PM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 12.50% |
USO250117C00120000 | 2024-03-27 10:03AM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 12.50% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
USO250117P00030000 | 2024-03-19 9:47AM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 638 | 25.00% |
USO250117P00035000 | 2024-02-22 1:37PM EDT | 35.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 1,500 | 181 | 48.44% |
USO250117P00040000 | 2024-03-20 3:16PM EDT | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 125 | 1,187 | 12.50% |
USO250117P00045000 | 2024-03-21 11:29AM EDT | 45.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 1,067 | 12.50% |
USO250117P00050000 | 2024-03-15 11:34AM EDT | 50.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 12.50% |
USO250117P00054000 | 2024-03-15 11:39AM EDT | 54.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
USO250117P00055000 | 2024-03-26 2:22PM EDT | 55.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 6.25% |
USO250117P00056000 | 2024-02-15 2:56PM EDT | 56.00 | 2.57 | 1.60 | 1.95 | 0.00 | - | 1 | 84 | 37.35% |
USO250117P00057000 | 2023-12-21 11:45AM EDT | 57.00 | 4.52 | 2.23 | 4.55 | 0.00 | - | 41 | 41 | 51.14% |
USO250117P00058000 | 2024-03-13 11:46AM EDT | 58.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 6.25% |
USO250117P00059000 | 2024-01-09 12:15PM EDT | 59.00 | 5.50 | 2.66 | 4.85 | 0.00 | - | 1 | 231 | 49.16% |
USO250117P00060000 | 2024-03-26 3:27PM EDT | 60.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 508 | 6.25% |
USO250117P00061000 | 2024-03-04 2:08PM EDT | 61.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
USO250117P00062000 | 2024-03-26 10:44AM EDT | 62.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
USO250117P00063000 | 2024-03-21 1:08PM EDT | 63.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
USO250117P00064000 | 2024-03-25 9:46AM EDT | 64.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 6.25% |
USO250117P00065000 | 2024-03-27 12:26PM EDT | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 152 | 6.25% |
USO250117P00066000 | 2024-03-27 3:22PM EDT | 66.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 3.13% |
USO250117P00067000 | 2024-03-26 3:41PM EDT | 67.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 3.13% |
USO250117P00068000 | 2024-03-18 10:39AM EDT | 68.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2,148 | 3.13% |
USO250117P00069000 | 2024-03-14 10:36AM EDT | 69.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
USO250117P00070000 | 2024-03-19 10:34AM EDT | 70.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 198 | 3.13% |
USO250117P00071000 | 2024-03-06 2:39PM EDT | 71.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 25 | 48 | 3.13% |
USO250117P00072000 | 2024-03-22 3:29PM EDT | 72.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 1.56% |
USO250117P00073000 | 2024-03-11 10:03AM EDT | 73.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 1.56% |
USO250117P00074000 | 2023-11-07 11:40AM EDT | 74.00 | 10.13 | 13.40 | 14.80 | 0.00 | - | 25 | 30 | 58.73% |
USO250117P00075000 | 2024-03-27 9:40AM EDT | 75.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.78% |
USO250117P00076000 | 2024-02-16 3:39PM EDT | 76.00 | 9.80 | 6.95 | 7.70 | 0.00 | - | 1 | 23 | 30.70% |
USO250117P00077000 | 2023-12-20 3:41PM EDT | 77.00 | 13.05 | 11.15 | 13.75 | 0.00 | - | 1 | 7 | 50.91% |
USO250117P00078000 | 2024-03-21 1:21PM EDT | 78.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
USO250117P00079000 | 2024-03-20 3:49PM EDT | 79.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
USO250117P00080000 | 2024-03-26 2:17PM EDT | 80.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
USO250117P00085000 | 2023-08-17 12:09PM EDT | 85.00 | 16.70 | 11.40 | 12.80 | 0.00 | - | 3 | 2 | 29.37% |
USO250117P00090000 | 2024-03-19 10:34AM EDT | 90.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
USO250117P00095000 | 2023-08-17 11:47AM EDT | 95.00 | 23.80 | 18.00 | 18.65 | 0.00 | - | 1 | 3 | 21.02% |
USO250117P00100000 | 2024-01-03 11:07AM EDT | 100.00 | 32.50 | 30.00 | 35.00 | 0.00 | - | 1 | 2 | 61.32% |
USO250117P00105000 | 2024-01-31 11:04AM EDT | 105.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
USO250117P00110000 | 2024-03-25 1:52PM EDT | 110.00 | 32.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
USO250117P00115000 | 2023-12-05 3:03PM EDT | 115.00 | 47.30 | 43.50 | 48.50 | 0.00 | - | 2 | 0 | 66.78% |
USO250117P00120000 | 2024-03-25 1:52PM EDT | 120.00 | 42.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |