Italia markets close in 7 hours 18 minutes

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,41+0,27 (+0,34%)
Alla chiusura: 04:00PM EDT
80,54 +0,13 (+0,16%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO250117C000300002023-09-06 1:24PM EDT30.0049.620.000.000.00-5600.00%
USO250117C000350002023-09-20 10:56AM EDT35.0047.550.000.000.00-200.00%
USO250117C000400002023-09-12 11:03AM EDT40.0042.260.000.000.00-100.00%
USO250117C000450002023-08-21 11:20AM EDT45.0032.0538.2041.450.00-1659.57%
USO250117C000500002023-09-08 9:30AM EDT50.0032.310.000.000.00-4400.00%
USO250117C000540002023-09-07 3:41PM EDT54.0029.000.000.000.00-300.00%
USO250117C000550002023-08-29 3:41PM EDT55.0024.700.000.000.00-100.00%
USO250117C000560002023-09-12 9:36AM EDT56.0028.700.000.000.00-500.00%
USO250117C000580002023-08-17 12:16PM EDT58.0021.8527.6530.100.00-1153.28%
USO250117C000590002023-09-01 3:36PM EDT59.0024.400.000.000.00-100.00%
USO250117C000600002023-09-11 10:53AM EDT60.0025.580.000.000.00-100.00%
USO250117C000610002023-07-31 2:58PM EDT61.0020.6919.2520.800.00-11522.83%
USO250117C000620002023-09-19 9:57AM EDT62.0026.360.000.000.00-100.00%
USO250117C000630002023-08-07 3:33PM EDT63.0019.5022.3523.600.00-112640.29%
USO250117C000640002023-07-20 3:53PM EDT64.0015.0817.9019.750.00-110928.38%
USO250117C000650002023-09-21 9:42AM EDT65.0023.900.000.000.00-500.00%
USO250117C000660002023-08-16 1:57PM EDT66.0016.3422.4025.050.00-31651.05%
USO250117C000670002023-07-12 9:58AM EDT67.0014.0217.1018.250.00-1730.25%
USO250117C000680002023-09-15 11:45AM EDT68.0021.500.000.000.00-300.00%
USO250117C000690002023-09-14 11:45AM EDT69.0020.920.000.000.00-700.00%
USO250117C000700002023-09-19 9:30AM EDT70.0022.300.000.000.00-100.00%
USO250117C000710002023-09-19 12:50PM EDT71.0020.100.000.000.00-100.00%
USO250117C000720002023-09-19 9:30AM EDT72.0020.000.000.000.00-200.00%
USO250117C000730002023-09-18 3:17PM EDT73.0018.700.000.000.00-5000.00%
USO250117C000740002023-09-19 11:39AM EDT74.0018.690.000.000.00-200.00%
USO250117C000750002023-09-20 9:41AM EDT75.0017.200.000.000.00-600.00%
USO250117C000760002023-09-07 3:58PM EDT76.0015.100.000.000.00-200.00%
USO250117C000770002023-09-15 3:41PM EDT77.0016.250.000.000.00-400.00%
USO250117C000780002023-09-11 3:50PM EDT78.0014.450.000.000.00-100.00%
USO250117C000790002023-07-18 11:19AM EDT79.008.8710.0510.750.00-104027.49%
USO250117C000800002023-09-21 10:28AM EDT80.0014.750.000.000.00-300.00%
USO250117C000850002023-09-13 12:12PM EDT85.0011.750.000.000.00-301.56%
USO250117C000900002023-09-21 3:26PM EDT90.009.750.000.000.00-1403.13%
USO250117C000950002023-09-20 9:59AM EDT95.008.600.000.000.00-203.13%
USO250117C001000002023-09-21 3:57PM EDT100.006.750.000.000.00-203.13%
USO250117C001050002023-09-21 10:29AM EDT105.005.430.000.000.00-106.25%
USO250117C001100002023-09-07 10:46AM EDT110.004.020.000.000.00-4006.25%
USO250117C001150002023-09-21 9:53AM EDT115.003.750.000.000.00-2106.25%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO250117P000300002023-08-14 2:20PM EDT30.000.840.055.000.00-202975.06%
USO250117P000350002023-09-18 12:50PM EDT35.000.750.000.000.00-1012.50%
USO250117P000400002023-09-18 12:47PM EDT40.001.090.000.000.00-2012.50%
USO250117P000450002023-09-15 12:22PM EDT45.001.650.000.000.00-1012.50%
USO250117P000500002023-09-19 9:37AM EDT50.002.180.000.000.00-1106.25%
USO250117P000540002023-07-21 2:20PM EDT54.004.463.253.850.00-122243.13%
USO250117P000550002023-09-21 9:55AM EDT55.003.000.000.000.00-206.25%
USO250117P000560002023-08-17 12:21PM EDT56.004.112.533.350.00-4712238.16%
USO250117P000570002023-08-24 3:44PM EDT57.004.400.000.000.00-4106.25%
USO250117P000580002023-08-30 3:47PM EDT58.004.200.000.000.00-106.25%
USO250117P000590002023-08-18 3:12PM EDT59.005.073.003.900.00-7522636.78%
USO250117P000600002023-09-20 3:38PM EDT60.004.150.000.000.00-10006.25%
USO250117P000610002023-01-05 3:02PM EDT61.0011.258.0510.950.00-2155.21%
USO250117P000620002023-07-06 9:30AM EDT62.009.905.006.300.00-21242.12%
USO250117P000630002023-09-18 12:37PM EDT63.004.460.000.000.00-506.25%
USO250117P000640002023-07-05 12:33PM EDT64.009.705.706.850.00-2617741.27%
USO250117P000650002023-09-20 3:40PM EDT65.005.160.000.000.00-2003.13%
USO250117P000660002022-09-23 12:57PM EDT66.0016.2511.0016.000.00-1060.52%
USO250117P000670002023-09-13 12:41PM EDT67.006.150.000.000.00-203.13%
USO250117P000680002023-09-13 12:05PM EDT68.006.350.000.000.00-203.13%
USO250117P000690002023-01-04 10:30AM EDT69.0015.1011.0015.200.00-51054.13%
USO250117P000700002023-09-19 10:14AM EDT70.006.350.000.000.00-103.13%
USO250117P000710002023-09-13 12:37PM EDT71.007.300.000.000.00-203.13%
USO250117P000720002023-08-25 1:15PM EDT72.009.650.000.000.00-803.13%
USO250117P000740002023-08-09 9:30AM EDT74.0010.000.000.000.00--51.56%
USO250117P000750002023-09-13 12:11PM EDT75.008.800.000.000.00-101.56%
USO250117P000760002023-09-13 12:09PM EDT76.009.100.000.000.00-101.56%
USO250117P000770002023-09-13 12:06PM EDT77.009.550.000.000.00-100.78%
USO250117P000780002023-09-13 12:06PM EDT78.009.900.000.000.00-900.78%
USO250117P000790002023-09-13 12:07PM EDT79.0010.400.000.000.00-100.39%
USO250117P000800002023-09-19 3:41PM EDT80.0010.100.000.000.00-1100.20%
USO250117P000850002023-08-17 12:09PM EDT85.0016.7011.4012.800.00-3227.36%
USO250117P000900002023-09-05 12:08PM EDT90.0016.390.000.000.00-300.00%
USO250117P000950002023-08-17 11:47AM EDT95.0023.8018.0018.650.00-1324.12%
USO250117P001100002023-08-03 12:26PM EDT110.0037.1031.8534.700.00--036.38%
USO250117P001150002023-09-13 12:40PM EDT115.0035.650.000.000.00-200.00%