Italia markets open in 1 hour 8 minutes
Dow Jones
31.097,26 +321,86 (+1,05%) Nasdaq
11.127,84 +99,14 (+0,90%) Nikkei 225
26.424,05 +270,24 (+1,03%) EUR/USD
1,0449 +0,0025 (+0,24%) BTC-EUR
19.470,19 +1.026,59 (+5,57%) CMC Crypto 200
441,93 +21,79 (+5,19%)
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'acquistoper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO220708C00064000 | 2022-07-01 10:21AM EDT | 64.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO220708C00067000 | 2022-06-30 3:50PM EDT | 67.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO220708C00070000 | 2022-06-30 3:50PM EDT | 70.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO220708C00072000 | 2022-06-30 9:49AM EDT | 72.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO220708C00073000 | 2022-07-01 12:03PM EDT | 73.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO220708C00074000 | 2022-06-24 11:04AM EDT | 74.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO220708C00075000 | 2022-06-30 11:23AM EDT | 75.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO220708C00076000 | 2022-07-01 2:37PM EDT | 76.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO220708C00076500 | 2022-06-29 1:27PM EDT | 76.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO220708C00077000 | 2022-07-01 3:37PM EDT | 77.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO220708C00077500 | 2022-07-01 3:51PM EDT | 77.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO220708C00078000 | 2022-07-01 2:31PM EDT | 78.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO220708C00078500 | 2022-07-01 1:56PM EDT | 78.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO220708C00079000 | 2022-07-01 3:57PM EDT | 79.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| USO220708C00079500 | 2022-07-01 2:09PM EDT | 79.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| USO220708C00080000 | 2022-07-01 1:47PM EDT | 80.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| USO220708C00080500 | 2022-07-01 3:35PM EDT | 80.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| USO220708C00081000 | 2022-07-01 3:55PM EDT | 81.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| USO220708C00081500 | 2022-07-01 3:58PM EDT | 81.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| USO220708C00082000 | 2022-07-01 3:59PM EDT | 82.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 1.56% |
| USO220708C00082500 | 2022-07-01 3:27PM EDT | 82.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| USO220708C00083000 | 2022-07-01 3:55PM EDT | 83.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 3.13% |
| USO220708C00083500 | 2022-07-01 3:57PM EDT | 83.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| USO220708C00084000 | 2022-07-01 3:55PM EDT | 84.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 6.25% |
| USO220708C00084500 | 2022-07-01 3:45PM EDT | 84.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| USO220708C00085000 | 2022-07-01 3:56PM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 12.50% |
| USO220708C00085500 | 2022-07-01 3:54PM EDT | 85.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| USO220708C00086000 | 2022-07-01 3:55PM EDT | 86.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 12.50% |
| USO220708C00086500 | 2022-07-01 3:50PM EDT | 86.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| USO220708C00087000 | 2022-07-01 3:58PM EDT | 87.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| USO220708C00087500 | 2022-07-01 3:51PM EDT | 87.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| USO220708C00088000 | 2022-07-01 3:57PM EDT | 88.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| USO220708C00089000 | 2022-07-01 3:38PM EDT | 89.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 25.00% |
| USO220708C00090000 | 2022-07-01 3:12PM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 25.00% |
| USO220708C00091000 | 2022-07-01 3:41PM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 25.00% |
| USO220708C00092000 | 2022-07-01 3:56PM EDT | 92.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| USO220708C00092500 | 2022-06-29 3:50PM EDT | 92.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| USO220708C00093000 | 2022-07-01 2:47PM EDT | 93.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| USO220708C00093500 | 2022-06-29 2:17PM EDT | 93.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| USO220708C00094000 | 2022-07-01 3:31PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| USO220708C00095000 | 2022-07-01 1:44PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| USO220708C00096000 | 2022-07-01 1:34PM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| USO220708C00096500 | 2022-06-28 3:09PM EDT | 96.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| USO220708C00097000 | 2022-07-01 3:31PM EDT | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| USO220708C00097500 | 2022-06-30 11:52AM EDT | 97.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| USO220708C00098000 | 2022-06-29 3:08PM EDT | 98.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO220708C00099000 | 2022-07-01 3:18PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| USO220708C00100000 | 2022-07-01 1:22PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| USO220708C00105000 | 2022-07-01 1:22PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| USO220708C00110000 | 2022-06-30 9:42AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| USO220708C00135000 | 2022-06-27 2:24PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 50.00% |
Opzioni Putper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO220708P00045000 | 2022-06-27 9:44AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO220708P00050000 | 2022-06-23 3:49PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO220708P00055000 | 2022-06-07 9:30AM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USO220708P00060000 | 2022-07-01 3:37PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| USO220708P00063000 | 2022-07-01 3:17PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| USO220708P00064000 | 2022-06-29 10:10AM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USO220708P00065000 | 2022-07-01 11:25AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| USO220708P00066000 | 2022-06-30 11:54AM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USO220708P00067000 | 2022-07-01 9:55AM EDT | 67.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| USO220708P00068000 | 2022-07-01 11:53AM EDT | 68.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| USO220708P00069000 | 2022-07-01 2:25PM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| USO220708P00070000 | 2022-07-01 1:10PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| USO220708P00071000 | 2022-07-01 3:38PM EDT | 71.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| USO220708P00072000 | 2022-07-01 3:08PM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| USO220708P00073000 | 2022-07-01 3:27PM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 25.00% |
| USO220708P00074000 | 2022-07-01 3:52PM EDT | 74.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 25.00% |
| USO220708P00075000 | 2022-07-01 3:52PM EDT | 75.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| USO220708P00076000 | 2022-07-01 3:58PM EDT | 76.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| USO220708P00076500 | 2022-07-01 3:46PM EDT | 76.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| USO220708P00077000 | 2022-07-01 3:54PM EDT | 77.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| USO220708P00077500 | 2022-07-01 3:39PM EDT | 77.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| USO220708P00078000 | 2022-07-01 3:51PM EDT | 78.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| USO220708P00078500 | 2022-07-01 3:50PM EDT | 78.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 12.50% |
| USO220708P00079000 | 2022-07-01 3:52PM EDT | 79.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| USO220708P00079500 | 2022-07-01 3:54PM EDT | 79.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| USO220708P00080000 | 2022-07-01 3:54PM EDT | 80.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,519 | 0 | 6.25% |
| USO220708P00080500 | 2022-07-01 3:27PM EDT | 80.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| USO220708P00081000 | 2022-07-01 3:27PM EDT | 81.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| USO220708P00081500 | 2022-07-01 3:58PM EDT | 81.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.78% |
| USO220708P00082000 | 2022-07-01 2:41PM EDT | 82.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| USO220708P00082500 | 2022-07-01 3:12PM EDT | 82.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| USO220708P00083000 | 2022-07-01 3:59PM EDT | 83.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| USO220708P00083500 | 2022-07-01 2:00PM EDT | 83.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| USO220708P00084000 | 2022-07-01 3:48PM EDT | 84.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| USO220708P00084500 | 2022-07-01 10:37AM EDT | 84.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO220708P00085000 | 2022-07-01 2:44PM EDT | 85.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| USO220708P00085500 | 2022-07-01 12:55PM EDT | 85.50 | 4.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO220708P00086000 | 2022-07-01 3:57PM EDT | 86.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| USO220708P00086500 | 2022-07-01 1:27PM EDT | 86.50 | 4.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO220708P00087000 | 2022-07-01 3:35PM EDT | 87.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| USO220708P00087500 | 2022-07-01 12:59PM EDT | 87.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO220708P00088000 | 2022-07-01 3:30PM EDT | 88.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO220708P00089000 | 2022-07-01 3:29PM EDT | 89.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| USO220708P00090000 | 2022-06-30 3:50PM EDT | 90.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO220708P00091000 | 2022-06-29 10:41AM EDT | 91.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USO220708P00092000 | 2022-07-01 3:29PM EDT | 92.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 0.00% |
| USO220708P00092500 | 2022-06-28 1:08PM EDT | 92.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO220708P00093500 | 2022-06-13 3:15PM EDT | 93.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO220708P00094000 | 2022-07-01 11:28AM EDT | 94.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO220708P00095000 | 2022-06-17 2:07PM EDT | 95.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO220708P00096500 | 2022-06-10 12:59PM EDT | 96.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO220708P00097000 | 2022-06-10 12:50PM EDT | 97.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO220708P00099000 | 2022-06-23 12:50PM EDT | 99.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO220708P00100000 | 2022-06-15 11:36AM EDT | 100.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO220708P00105000 | 2022-06-13 1:29PM EDT | 105.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
