Italia markets closed
Dow Jones
34.400,93 -188,84 (-0,55%) Nasdaq
11.483,41 +15,41 (+0,13%) Nikkei 225
28.226,08 +257,09 (+0,92%) EUR/USD
1,0513 +0,0105 (+1,01%) BTC-EUR
16.121,94 -232,94 (-1,42%) CMC Crypto 200
402,05 -4,10 (-1,01%)
United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:40PM EST. Mercato aperto.
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO221202C00045000 | 2022-11-22 12:31PM EST | 45.00 | 26.60 | 25.60 | 25.90 | +0.45 | +1.72% | 1 | 1 | 356.64% |
| USO221202C00050000 | 2022-11-15 11:05AM EST | 50.00 | 22.60 | 20.50 | 20.90 | 0.00 | - | 1 | 0 | 273.05% |
| USO221202C00055000 | 2022-11-18 3:46PM EST | 55.00 | 14.15 | 15.65 | 15.95 | 0.00 | - | 10 | 10 | 226.56% |
| USO221202C00060000 | 2022-11-28 9:59AM EST | 60.00 | 5.89 | 10.50 | 11.00 | 0.00 | - | 1 | 8 | 154.69% |
| USO221202C00062000 | 2022-11-30 9:30AM EST | 62.00 | 8.22 | 8.60 | 9.00 | 0.00 | - | 1 | 10 | 135.94% |
| USO221202C00063000 | 2022-12-01 11:38AM EST | 63.00 | 8.46 | 7.55 | 8.05 | +1.20 | +16.53% | 3 | 27 | 123.24% |
| USO221202C00064000 | 2022-11-30 3:29PM EST | 64.00 | 6.39 | 6.55 | 6.90 | 0.00 | - | 10 | 28 | 102.34% |
| USO221202C00065000 | 2022-12-01 12:21PM EST | 65.00 | 6.37 | 5.65 | 5.90 | +0.97 | +17.96% | 10 | 170 | 94.92% |
| USO221202C00065500 | 2022-12-01 1:03PM EST | 65.50 | 5.68 | 5.15 | 5.40 | +1.43 | +33.65% | 26 | 51 | 88.48% |
| USO221202C00066000 | 2022-12-01 11:01AM EST | 66.00 | 5.70 | 4.60 | 4.95 | +1.45 | +34.12% | 37 | 523 | 82.03% |
| USO221202C00066500 | 2022-12-01 12:36PM EST | 66.50 | 5.05 | 4.15 | 4.40 | +1.20 | +31.17% | 51 | 292 | 75.49% |
| USO221202C00067000 | 2022-12-01 2:23PM EST | 67.00 | 3.79 | 3.70 | 3.90 | +0.44 | +13.13% | 82 | 734 | 70.80% |
| USO221202C00067500 | 2022-12-01 2:01PM EST | 67.50 | 3.30 | 3.10 | 3.45 | +0.45 | +15.79% | 24 | 475 | 62.11% |
| USO221202C00068000 | 2022-12-01 2:23PM EST | 68.00 | 2.85 | 2.68 | 2.96 | +0.30 | +11.76% | 337 | 1,216 | 58.20% |
| USO221202C00068500 | 2022-12-01 1:44PM EST | 68.50 | 2.35 | 2.27 | 2.60 | +0.20 | +9.30% | 86 | 447 | 58.11% |
| USO221202C00069000 | 2022-12-01 1:53PM EST | 69.00 | 1.93 | 1.82 | 2.25 | +0.14 | +7.82% | 107 | 768 | 55.66% |
| USO221202C00069500 | 2022-12-01 1:39PM EST | 69.50 | 1.45 | 1.46 | 1.65 | -0.05 | -3.33% | 108 | 504 | 52.73% |
| USO221202C00070000 | 2022-12-01 1:45PM EST | 70.00 | 1.14 | 1.10 | 1.22 | +0.04 | +3.64% | 345 | 902 | 46.29% |
| USO221202C00070500 | 2022-12-01 1:33PM EST | 70.50 | 0.97 | 0.81 | 0.90 | +0.12 | +14.12% | 319 | 374 | 43.75% |
| USO221202C00071000 | 2022-12-01 2:22PM EST | 71.00 | 0.62 | 0.53 | 0.63 | -0.02 | -3.12% | 635 | 734 | 41.41% |
| USO221202C00071500 | 2022-12-01 1:42PM EST | 71.50 | 0.41 | 0.37 | 0.43 | -0.04 | -8.89% | 328 | 210 | 40.23% |
| USO221202C00072000 | 2022-12-01 2:23PM EST | 72.00 | 0.25 | 0.25 | 0.28 | -0.10 | -28.57% | 480 | 949 | 39.26% |
| USO221202C00072500 | 2022-12-01 1:39PM EST | 72.50 | 0.18 | 0.12 | 0.19 | -0.07 | -28.00% | 127 | 645 | 39.84% |
| USO221202C00073000 | 2022-12-01 2:08PM EST | 73.00 | 0.09 | 0.07 | 0.14 | -0.07 | -43.75% | 486 | 2,934 | 41.60% |
| USO221202C00073500 | 2022-12-01 1:10PM EST | 73.50 | 0.09 | 0.05 | 0.10 | 0.00 | - | 237 | 748 | 42.97% |
| USO221202C00074000 | 2022-12-01 2:03PM EST | 74.00 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 401 | 611 | 42.58% |
| USO221202C00074500 | 2022-12-01 12:03PM EST | 74.50 | 0.09 | 0.02 | 0.10 | +0.04 | +80.00% | 5 | 73 | 52.73% |
| USO221202C00075000 | 2022-12-01 2:03PM EST | 75.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 415 | 3,165 | 47.66% |
| USO221202C00075500 | 2022-11-30 1:23PM EST | 75.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 156 | 53.91% |
| USO221202C00076000 | 2022-12-01 1:10PM EST | 76.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 99 | 1,130 | 51.56% |
| USO221202C00076500 | 2022-12-01 10:32AM EST | 76.50 | 0.07 | 0.00 | 0.07 | +0.05 | +250.00% | 1 | 88 | 58.20% |
| USO221202C00077000 | 2022-12-01 1:58PM EST | 77.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 208 | 51.56% |
| USO221202C00077500 | 2022-11-30 10:34AM EST | 77.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 117 | 50.00% |
| USO221202C00078000 | 2022-12-01 1:10PM EST | 78.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 133 | 1,439 | 57.81% |
| USO221202C00079000 | 2022-12-01 1:53PM EST | 79.00 | 0.01 | 0.00 | 0.10 | -0.43 | -97.73% | 10 | 149 | 81.25% |
| USO221202C00080000 | 2022-12-01 11:07AM EST | 80.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 184 | 79.69% |
| USO221202C00081000 | 2022-11-30 1:59PM EST | 81.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 13 | 115 | 102.34% |
| USO221202C00082000 | 2022-11-25 10:12AM EST | 82.00 | 0.15 | 0.00 | 0.32 | 0.00 | - | 150 | 151 | 126.56% |
| USO221202C00085000 | 2022-11-29 9:55AM EST | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 78 | 93.75% |
| USO221202C00090000 | 2022-11-21 12:21PM EST | 90.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | 4 | 247 | 139.06% |
| USO221202C00095000 | 2022-11-29 11:32AM EST | 95.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 30 | 89 | 137.50% |
| USO221202C00100000 | 2022-11-28 10:37AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 421 | 162.50% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO221202P00045000 | 2022-11-30 2:30PM EST | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 426 | 248.44% |
| USO221202P00050000 | 2022-11-30 3:23PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 162.50% |
| USO221202P00053000 | 2022-11-22 11:30AM EST | 53.00 | 0.10 | 0.00 | 1.76 | 0.00 | - | - | 3 | 328.71% |
| USO221202P00054000 | 2022-11-28 10:53AM EST | 54.00 | 0.03 | 0.00 | 1.76 | 0.00 | - | 1 | 4 | 312.50% |
| USO221202P00055000 | 2022-12-01 9:49AM EST | 55.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 352 | 121.88% |
| USO221202P00056000 | 2022-11-23 3:10PM EST | 56.00 | 0.14 | 0.00 | 1.76 | 0.00 | - | - | 12 | 280.66% |
| USO221202P00057000 | 2022-11-29 2:36PM EST | 57.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 5 | 31 | 142.19% |
| USO221202P00058000 | 2022-11-30 9:56AM EST | 58.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 96 | 96.88% |
| USO221202P00059000 | 2022-11-30 12:54PM EST | 59.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 8 | 88 | 118.75% |
| USO221202P00060000 | 2022-12-01 10:43AM EST | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 497 | 81.25% |
| USO221202P00061000 | 2022-12-01 1:10PM EST | 61.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 163 | 1,458 | 93.75% |
| USO221202P00062000 | 2022-12-01 12:00PM EST | 62.00 | 0.01 | 0.01 | 0.08 | -0.03 | -75.00% | 168 | 913 | 89.84% |
| USO221202P00063000 | 2022-12-01 1:10PM EST | 63.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 122 | 1,684 | 73.44% |
| USO221202P00064000 | 2022-12-01 12:43PM EST | 64.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 68 | 366 | 59.38% |
| USO221202P00065000 | 2022-12-01 12:10PM EST | 65.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 72 | 541 | 57.03% |
| USO221202P00065500 | 2022-12-01 2:25PM EST | 65.50 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 14 | 334 | 50.78% |
| USO221202P00066000 | 2022-12-01 2:21PM EST | 66.00 | 0.06 | 0.00 | 0.07 | -0.06 | -50.00% | 13 | 478 | 56.25% |
| USO221202P00066500 | 2022-12-01 2:10PM EST | 66.50 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 78 | 660 | 47.66% |
| USO221202P00067000 | 2022-12-01 12:46PM EST | 67.00 | 0.05 | 0.03 | 0.08 | -0.13 | -72.22% | 21 | 272 | 47.27% |
| USO221202P00067500 | 2022-12-01 1:21PM EST | 67.50 | 0.06 | 0.05 | 0.09 | -0.15 | -71.43% | 21 | 494 | 43.16% |
| USO221202P00068000 | 2022-12-01 1:14PM EST | 68.00 | 0.09 | 0.06 | 0.12 | -0.21 | -70.00% | 164 | 476 | 40.82% |
| USO221202P00068500 | 2022-12-01 1:59PM EST | 68.50 | 0.17 | 0.10 | 0.17 | -0.23 | -57.50% | 70 | 156 | 38.87% |
| USO221202P00069000 | 2022-12-01 1:54PM EST | 69.00 | 0.20 | 0.15 | 0.21 | -0.33 | -62.26% | 112 | 275 | 34.96% |
| USO221202P00069500 | 2022-12-01 2:21PM EST | 69.50 | 0.27 | 0.25 | 0.33 | -0.44 | -61.97% | 53 | 84 | 34.67% |
| USO221202P00070000 | 2022-12-01 2:21PM EST | 70.00 | 0.40 | 0.37 | 0.46 | -0.49 | -55.06% | 417 | 273 | 32.42% |
| USO221202P00070500 | 2022-12-01 1:54PM EST | 70.50 | 0.63 | 0.56 | 0.65 | -0.53 | -45.69% | 337 | 119 | 30.76% |
| USO221202P00071000 | 2022-12-01 2:02PM EST | 71.00 | 0.83 | 0.78 | 0.94 | -0.56 | -40.29% | 115 | 73 | 30.96% |
| USO221202P00071500 | 2022-12-01 1:19PM EST | 71.50 | 0.90 | 1.05 | 1.19 | -0.85 | -48.57% | 343 | 6 | 25.39% |
| USO221202P00072000 | 2022-12-01 1:38PM EST | 72.00 | 1.55 | 1.40 | 1.60 | -0.77 | -33.19% | 53 | 62 | 24.81% |
| USO221202P00072500 | 2022-11-25 12:30PM EST | 72.50 | 5.78 | 1.71 | 2.05 | 0.00 | - | 5 | 23 | 23.83% |
| USO221202P00073000 | 2022-12-01 10:20AM EST | 73.00 | 1.43 | 2.16 | 2.47 | -3.97 | -73.52% | 72 | 97 | 0.00% |
| USO221202P00073500 | 2022-11-30 10:40AM EST | 73.50 | 4.00 | 2.62 | 2.98 | 0.00 | - | 1 | 28 | 0.00% |
| USO221202P00074000 | 2022-12-01 11:41AM EST | 74.00 | 2.70 | 3.15 | 3.50 | -1.40 | -34.15% | 9 | 43 | 0.00% |
| USO221202P00074500 | 2022-12-01 10:14AM EST | 74.50 | 2.70 | 3.55 | 3.90 | -4.06 | -60.06% | 1 | 9 | 0.00% |
| USO221202P00075000 | 2022-12-01 11:23AM EST | 75.00 | 3.35 | 3.95 | 4.40 | -1.82 | -35.20% | 3 | 107 | 0.00% |
| USO221202P00075500 | 2022-11-04 2:41PM EST | 75.50 | 3.02 | 4.50 | 4.90 | 0.00 | - | 1 | 3 | 0.00% |
| USO221202P00076000 | 2022-12-01 11:56AM EST | 76.00 | 5.20 | 5.05 | 5.35 | -0.93 | -15.17% | 7 | 9 | 0.00% |
| USO221202P00077000 | 2022-11-28 12:03PM EST | 77.00 | 10.10 | 6.05 | 6.35 | 0.00 | - | 3 | 3 | 0.00% |
| USO221202P00077500 | 2022-11-30 10:37AM EST | 77.50 | 7.55 | 6.70 | 6.85 | 0.00 | - | 4 | 120 | 0.00% |
| USO221202P00078000 | 2022-11-10 11:38AM EST | 78.00 | 6.35 | 6.95 | 7.40 | 0.00 | - | 1 | 0 | 0.00% |
| USO221202P00079000 | 2022-11-28 2:41PM EST | 79.00 | 11.62 | 8.05 | 8.45 | 0.00 | - | 402 | 0 | 0.00% |
| USO221202P00080000 | 2022-12-01 10:17AM EST | 80.00 | 8.20 | 9.05 | 9.40 | -5.72 | -41.09% | 1 | 1 | 0.00% |
| USO221202P00081000 | 2022-11-23 12:53PM EST | 81.00 | 13.75 | 10.00 | 10.40 | 0.00 | - | 1 | 5 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
