Italia markets open in 4 hours 6 minutes
Dow Jones
32.859,03 +141,43 (+0,43%) Nasdaq
12.013,47 +87,24 (+0,73%) Nikkei 225
28.046,75 +263,82 (+0,95%) EUR/USD
1,0912 +0,0004 (+0,03%) Bitcoin EUR
25.817,53 -795,41 (-2,99%) CMC Crypto 200
615,20 -4,04 (-0,65%)
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 | 2023-03-29 10:35AM EDT | 30.00 | 37.00 | 35.00 | 40.00 | 0.00 | - | 2 | 3 | 53.56% |
| USO250117C00035000 | 2023-03-23 1:23PM EDT | 35.00 | 30.64 | 31.00 | 35.60 | 0.00 | - | 2 | 70 | 50.13% |
| USO250117C00040000 | 2023-03-27 2:23PM EDT | 40.00 | 28.85 | 27.50 | 31.95 | 0.00 | - | 11 | 163 | 60.29% |
| USO250117C00045000 | 2022-09-21 11:48AM EDT | 45.00 | 31.03 | 30.50 | 35.50 | 0.00 | - | - | 2 | 76.10% |
| USO250117C00050000 | 2023-03-22 2:59PM EDT | 50.00 | 21.10 | 21.05 | 25.50 | 0.00 | - | 2 | 36 | 55.73% |
| USO250117C00054000 | 2023-01-05 3:03PM EDT | 54.00 | 23.70 | 18.05 | 22.45 | 0.00 | - | - | 1 | 51.70% |
| USO250117C00055000 | 2023-03-21 3:53PM EDT | 55.00 | 17.85 | 18.20 | 22.25 | 0.00 | - | 2 | 9 | 52.61% |
| USO250117C00056000 | 2023-01-05 3:05PM EDT | 56.00 | 22.60 | 17.00 | 21.45 | 0.00 | - | - | 0 | 51.43% |
| USO250117C00058000 | 2023-03-10 10:30AM EDT | 58.00 | 19.60 | 16.60 | 20.30 | 0.00 | - | 9 | 1 | 50.56% |
| USO250117C00060000 | 2023-03-29 1:53PM EDT | 60.00 | 17.00 | 16.15 | 18.85 | 0.00 | - | 50 | 75 | 48.65% |
| USO250117C00061000 | 2023-03-20 10:43AM EDT | 61.00 | 13.60 | 15.05 | 19.05 | 0.00 | - | 1 | 4 | 50.59% |
| USO250117C00062000 | 2022-12-29 2:18PM EDT | 62.00 | 21.10 | 18.05 | 22.50 | 0.00 | - | 1 | 41 | 55.68% |
| USO250117C00063000 | 2023-03-23 11:38AM EDT | 63.00 | 14.74 | 14.40 | 18.20 | 0.00 | - | - | 100 | 50.41% |
| USO250117C00064000 | 2023-03-30 1:13PM EDT | 64.00 | 15.95 | 13.85 | 16.95 | +1.67 | +11.69% | 1 | 100 | 47.77% |
| USO250117C00065000 | 2023-03-29 3:45PM EDT | 65.00 | 14.47 | 14.00 | 16.25 | 0.00 | - | 1 | 106 | 46.81% |
| USO250117C00066000 | 2023-03-17 10:11AM EDT | 66.00 | 11.00 | 12.65 | 16.90 | 0.00 | - | 20 | 23 | 49.88% |
| USO250117C00067000 | 2023-01-27 12:27PM EDT | 67.00 | 18.31 | 14.50 | 17.45 | 0.00 | - | 1 | 1 | 52.60% |
| USO250117C00068000 | 2023-03-17 3:51PM EDT | 68.00 | 11.10 | 11.90 | 15.75 | 0.00 | - | 3 | 16 | 48.58% |
| USO250117C00069000 | 2023-03-21 10:15AM EDT | 69.00 | 12.00 | 11.60 | 15.55 | 0.00 | - | 1 | 4 | 49.00% |
| USO250117C00070000 | 2023-03-28 3:52PM EDT | 70.00 | 12.80 | 12.05 | 13.80 | 0.00 | - | 1 | 126 | 44.88% |
| USO250117C00071000 | 2023-03-21 10:15AM EDT | 71.00 | 11.10 | 10.70 | 15.50 | 0.00 | - | 1 | 10 | 50.79% |
| USO250117C00072000 | 2023-03-14 12:36PM EDT | 72.00 | 10.30 | 10.55 | 14.80 | 0.00 | - | 4 | 9 | 49.68% |
| USO250117C00073000 | 2023-03-29 9:48AM EDT | 73.00 | 12.50 | 10.15 | 14.50 | 0.00 | - | 1 | 3 | 49.72% |
| USO250117C00074000 | 2023-03-17 12:05PM EDT | 74.00 | 9.80 | 9.75 | 13.90 | 0.00 | - | 4 | 8 | 48.87% |
| USO250117C00075000 | 2023-03-24 2:48PM EDT | 75.00 | 9.00 | 10.30 | 12.20 | 0.00 | - | 2 | 60 | 44.85% |
| USO250117C00076000 | 2023-03-10 4:59PM EDT | 76.00 | 12.20 | 9.45 | 11.45 | 0.00 | - | 2 | 12 | 43.54% |
| USO250117C00077000 | 2022-12-13 10:37AM EDT | 77.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| USO250117C00078000 | 2023-03-13 3:46PM EDT | 78.00 | 10.42 | 8.25 | 12.30 | 0.00 | - | 1 | 18 | 47.59% |
| USO250117C00079000 | 2023-03-13 3:46PM EDT | 79.00 | 10.07 | 8.15 | 11.95 | 0.00 | - | 1 | 20 | 47.36% |
| USO250117C00080000 | 2023-03-29 10:11AM EDT | 80.00 | 9.45 | 7.95 | 11.70 | 0.00 | - | 1 | 35 | 47.41% |
| USO250117C00085000 | 2023-03-17 12:39PM EDT | 85.00 | 6.50 | 6.45 | 10.30 | 0.00 | - | 7 | 43 | 46.94% |
| USO250117C00090000 | 2023-03-24 9:30AM EDT | 90.00 | 5.50 | 6.55 | 8.45 | 0.00 | - | 1 | 58 | 44.71% |
| USO250117C00095000 | 2022-12-08 4:35PM EDT | 95.00 | 8.45 | 6.00 | 11.00 | 0.00 | - | 2 | 9 | 54.98% |
| USO250117C00100000 | 2023-03-28 1:54PM EDT | 100.00 | 5.10 | 3.80 | 6.60 | 0.00 | - | 5 | 33 | 44.51% |
| USO250117C00105000 | 2023-03-24 3:47PM EDT | 105.00 | 3.70 | 4.00 | 5.65 | 0.00 | - | 74 | 93 | 43.81% |
| USO250117C00110000 | 2023-03-27 3:21PM EDT | 110.00 | 3.55 | 3.35 | 5.40 | 0.00 | - | 2 | 126 | 45.11% |
| USO250117C00115000 | 2023-03-30 12:41PM EDT | 115.00 | 3.60 | 2.78 | 5.25 | +0.60 | +20.00% | 1 | 244 | 46.57% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO250117P00030000 | 2023-03-23 3:00PM EDT | 30.00 | 1.65 | 0.42 | 1.76 | 0.00 | - | 10 | 20 | 50.10% |
| USO250117P00035000 | 2023-03-29 1:35PM EDT | 35.00 | 2.00 | 1.00 | 2.50 | 0.00 | - | 8 | 22 | 47.05% |
| USO250117P00040000 | 2023-03-29 12:48PM EDT | 40.00 | 2.90 | 1.52 | 3.75 | 0.00 | - | 1 | 384 | 46.08% |
| USO250117P00050000 | 2023-03-30 9:34AM EDT | 50.00 | 6.00 | 5.00 | 6.75 | +0.35 | +6.19% | 2 | 52 | 42.91% |
| USO250117P00054000 | 2023-03-24 2:07PM EDT | 54.00 | 8.70 | 5.50 | 8.25 | 0.00 | - | 14 | 18 | 41.77% |
| USO250117P00056000 | 2023-03-30 1:50PM EDT | 56.00 | 8.70 | 6.45 | 8.85 | -0.16 | -1.81% | 12 | 59 | 40.51% |
| USO250117P00057000 | 2023-03-17 10:54AM EDT | 57.00 | 11.13 | 6.50 | 9.35 | 0.00 | - | 10 | 10 | 40.50% |
| USO250117P00058000 | 2023-03-20 12:33PM EDT | 58.00 | 11.60 | 7.00 | 9.75 | 0.00 | - | 20 | 40 | 40.13% |
| USO250117P00059000 | 2023-03-14 2:16PM EDT | 59.00 | 10.00 | 7.75 | 10.15 | 0.00 | - | 3 | 354 | 39.73% |
| USO250117P00060000 | 2023-03-27 2:26PM EDT | 60.00 | 10.50 | 8.50 | 10.60 | 0.00 | - | 1 | 585 | 39.47% |
| USO250117P00061000 | 2023-01-05 3:02PM EDT | 61.00 | 11.25 | 8.05 | 10.95 | 0.00 | - | 2 | 1 | 38.86% |
| USO250117P00064000 | 2023-03-10 3:02PM EDT | 64.00 | 10.70 | 10.45 | 12.30 | 0.00 | - | 69 | 118 | 37.78% |
| USO250117P00065000 | 2023-03-30 2:13PM EDT | 65.00 | 12.00 | 10.00 | 12.80 | -0.35 | -2.83% | 2 | 47 | 37.51% |
| USO250117P00066000 | 2022-09-23 12:57PM EDT | 66.00 | 16.25 | 11.00 | 16.00 | 0.00 | - | 1 | 0 | 45.19% |
| USO250117P00068000 | 2023-03-15 10:59AM EDT | 68.00 | 16.50 | 11.60 | 14.95 | 0.00 | - | - | 4 | 38.42% |
| USO250117P00069000 | 2023-01-04 10:30AM EDT | 69.00 | 15.10 | 11.00 | 15.20 | 0.00 | - | 5 | 10 | 37.31% |
| USO250117P00070000 | 2023-03-29 10:22AM EDT | 70.00 | 14.50 | 12.70 | 16.20 | 0.00 | - | 1 | 2 | 38.32% |
| USO250117P00072000 | 2023-03-07 11:48AM EDT | 72.00 | 13.80 | 13.85 | 17.55 | 0.00 | - | 2 | 6 | 38.40% |
| USO250117P00075000 | 2023-02-08 2:08PM EDT | 75.00 | 15.30 | 14.75 | 17.25 | 0.00 | - | 1 | 6 | 31.64% |
| USO250117P00077000 | 2023-03-15 3:40PM EDT | 77.00 | 22.05 | 17.20 | 21.05 | 0.00 | - | 5 | 5 | 38.46% |
| USO250117P00079000 | 2023-01-31 10:55AM EDT | 79.00 | 18.55 | 16.30 | 19.80 | 0.00 | - | - | 1 | 30.61% |
| USO250117P00080000 | 2023-01-30 2:11PM EDT | 80.00 | 19.00 | 17.20 | 20.70 | 0.00 | - | - | 2 | 31.05% |
| USO250117P00090000 | 2023-01-17 1:08PM EDT | 90.00 | 27.00 | 22.60 | 27.40 | 0.00 | - | 58 | 19 | 26.57% |
| USO250117P00115000 | 2023-03-21 1:22PM EDT | 115.00 | 54.00 | 47.50 | 52.50 | 0.00 | - | 6 | 1 | 37.63% |
© 2023 Yahoo. Tutti i diritti riservati.
