Italia markets close in 7 hours 18 minutes
FTSE MIB
28.579,16 -129,39 (-0,45%) Dow Jones
34.070,42 -370,46 (-1,08%) Nasdaq
13.223,99 -245,14 (-1,82%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
89,94 +0,31 (+0,35%) Bitcoin EUR
25.102,86 -240,27 (-0,95%)
United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO250117C00030000 | 2023-09-06 1:24PM EDT | 30.00 | 49.62 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| USO250117C00035000 | 2023-09-20 10:56AM EDT | 35.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO250117C00040000 | 2023-09-12 11:03AM EDT | 40.00 | 42.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO250117C00045000 | 2023-08-21 11:20AM EDT | 45.00 | 32.05 | 38.20 | 41.45 | 0.00 | - | 1 | 6 | 59.57% |
| USO250117C00050000 | 2023-09-08 9:30AM EDT | 50.00 | 32.31 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| USO250117C00054000 | 2023-09-07 3:41PM EDT | 54.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO250117C00055000 | 2023-08-29 3:41PM EDT | 55.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO250117C00056000 | 2023-09-12 9:36AM EDT | 56.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO250117C00058000 | 2023-08-17 12:16PM EDT | 58.00 | 21.85 | 27.65 | 30.10 | 0.00 | - | 1 | 1 | 53.28% |
| USO250117C00059000 | 2023-09-01 3:36PM EDT | 59.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO250117C00060000 | 2023-09-11 10:53AM EDT | 60.00 | 25.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO250117C00061000 | 2023-07-31 2:58PM EDT | 61.00 | 20.69 | 19.25 | 20.80 | 0.00 | - | 1 | 15 | 22.83% |
| USO250117C00062000 | 2023-09-19 9:57AM EDT | 62.00 | 26.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO250117C00063000 | 2023-08-07 3:33PM EDT | 63.00 | 19.50 | 22.35 | 23.60 | 0.00 | - | 1 | 126 | 40.29% |
| USO250117C00064000 | 2023-07-20 3:53PM EDT | 64.00 | 15.08 | 17.90 | 19.75 | 0.00 | - | 1 | 109 | 28.38% |
| USO250117C00065000 | 2023-09-21 9:42AM EDT | 65.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO250117C00066000 | 2023-08-16 1:57PM EDT | 66.00 | 16.34 | 22.40 | 25.05 | 0.00 | - | 3 | 16 | 51.05% |
| USO250117C00067000 | 2023-07-12 9:58AM EDT | 67.00 | 14.02 | 17.10 | 18.25 | 0.00 | - | 1 | 7 | 30.25% |
| USO250117C00068000 | 2023-09-15 11:45AM EDT | 68.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO250117C00069000 | 2023-09-14 11:45AM EDT | 69.00 | 20.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| USO250117C00070000 | 2023-09-19 9:30AM EDT | 70.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO250117C00071000 | 2023-09-19 12:50PM EDT | 71.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO250117C00072000 | 2023-09-19 9:30AM EDT | 72.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO250117C00073000 | 2023-09-18 3:17PM EDT | 73.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| USO250117C00074000 | 2023-09-19 11:39AM EDT | 74.00 | 18.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO250117C00075000 | 2023-09-20 9:41AM EDT | 75.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| USO250117C00076000 | 2023-09-07 3:58PM EDT | 76.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO250117C00077000 | 2023-09-15 3:41PM EDT | 77.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO250117C00078000 | 2023-09-11 3:50PM EDT | 78.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO250117C00079000 | 2023-07-18 11:19AM EDT | 79.00 | 8.87 | 10.05 | 10.75 | 0.00 | - | 10 | 40 | 27.49% |
| USO250117C00080000 | 2023-09-21 10:28AM EDT | 80.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO250117C00085000 | 2023-09-13 12:12PM EDT | 85.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| USO250117C00090000 | 2023-09-21 3:26PM EDT | 90.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| USO250117C00095000 | 2023-09-20 9:59AM EDT | 95.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| USO250117C00100000 | 2023-09-21 3:57PM EDT | 100.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| USO250117C00105000 | 2023-09-21 10:29AM EDT | 105.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USO250117C00110000 | 2023-09-07 10:46AM EDT | 110.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| USO250117C00115000 | 2023-09-21 9:53AM EDT | 115.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO250117P00030000 | 2023-08-14 2:20PM EDT | 30.00 | 0.84 | 0.05 | 5.00 | 0.00 | - | 20 | 29 | 75.06% |
| USO250117P00035000 | 2023-09-18 12:50PM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO250117P00040000 | 2023-09-18 12:47PM EDT | 40.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| USO250117P00045000 | 2023-09-15 12:22PM EDT | 45.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO250117P00050000 | 2023-09-19 9:37AM EDT | 50.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| USO250117P00054000 | 2023-07-21 2:20PM EDT | 54.00 | 4.46 | 3.25 | 3.85 | 0.00 | - | 12 | 22 | 43.13% |
| USO250117P00055000 | 2023-09-21 9:55AM EDT | 55.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| USO250117P00056000 | 2023-08-17 12:21PM EDT | 56.00 | 4.11 | 2.53 | 3.35 | 0.00 | - | 47 | 122 | 38.16% |
| USO250117P00057000 | 2023-08-24 3:44PM EDT | 57.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| USO250117P00058000 | 2023-08-30 3:47PM EDT | 58.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USO250117P00059000 | 2023-08-18 3:12PM EDT | 59.00 | 5.07 | 3.00 | 3.90 | 0.00 | - | 75 | 226 | 36.78% |
| USO250117P00060000 | 2023-09-20 3:38PM EDT | 60.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| USO250117P00061000 | 2023-01-05 3:02PM EDT | 61.00 | 11.25 | 8.05 | 10.95 | 0.00 | - | 2 | 1 | 55.21% |
| USO250117P00062000 | 2023-07-06 9:30AM EDT | 62.00 | 9.90 | 5.00 | 6.30 | 0.00 | - | 2 | 12 | 42.12% |
| USO250117P00063000 | 2023-09-18 12:37PM EDT | 63.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| USO250117P00064000 | 2023-07-05 12:33PM EDT | 64.00 | 9.70 | 5.70 | 6.85 | 0.00 | - | 26 | 177 | 41.27% |
| USO250117P00065000 | 2023-09-20 3:40PM EDT | 65.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| USO250117P00066000 | 2022-09-23 12:57PM EDT | 66.00 | 16.25 | 11.00 | 16.00 | 0.00 | - | 1 | 0 | 60.52% |
| USO250117P00067000 | 2023-09-13 12:41PM EDT | 67.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| USO250117P00068000 | 2023-09-13 12:05PM EDT | 68.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| USO250117P00069000 | 2023-01-04 10:30AM EDT | 69.00 | 15.10 | 11.00 | 15.20 | 0.00 | - | 5 | 10 | 54.13% |
| USO250117P00070000 | 2023-09-19 10:14AM EDT | 70.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| USO250117P00071000 | 2023-09-13 12:37PM EDT | 71.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| USO250117P00072000 | 2023-08-25 1:15PM EDT | 72.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| USO250117P00074000 | 2023-08-09 9:30AM EDT | 74.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
| USO250117P00075000 | 2023-09-13 12:11PM EDT | 75.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| USO250117P00076000 | 2023-09-13 12:09PM EDT | 76.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| USO250117P00077000 | 2023-09-13 12:06PM EDT | 77.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| USO250117P00078000 | 2023-09-13 12:06PM EDT | 78.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| USO250117P00079000 | 2023-09-13 12:07PM EDT | 79.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| USO250117P00080000 | 2023-09-19 3:41PM EDT | 80.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| USO250117P00085000 | 2023-08-17 12:09PM EDT | 85.00 | 16.70 | 11.40 | 12.80 | 0.00 | - | 3 | 2 | 27.36% |
| USO250117P00090000 | 2023-09-05 12:08PM EDT | 90.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO250117P00095000 | 2023-08-17 11:47AM EDT | 95.00 | 23.80 | 18.00 | 18.65 | 0.00 | - | 1 | 3 | 24.12% |
| USO250117P00110000 | 2023-08-03 12:26PM EDT | 110.00 | 37.10 | 31.85 | 34.70 | 0.00 | - | - | 0 | 36.38% |
| USO250117P00115000 | 2023-09-13 12:40PM EDT | 115.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
