Italia markets open in 1 hour 36 minutes

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
59,97+1,70 (+2,92%)
Alla chiusura: 04:00PM EST
60,00 +0,03 (+0,05%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO220121C000005002020-04-28 12:40PM EST0.501.720.000.000.00-2800.00%
USO220121C000010002020-04-28 2:58PM EST1.001.330.000.000.00-62100.00%
USO220121C000015002020-04-28 2:53PM EST1.501.100.000.000.00-7600.00%
USO220121C000020002020-04-28 2:59PM EST2.000.890.000.000.00-1,61300.00%
USO220121C000025002020-04-28 2:59PM EST2.500.760.000.000.00-1,91000.00%
USO220121C000030002020-04-28 2:59PM EST3.000.620.000.000.00-1,34100.00%
USO220121C000035002020-04-28 2:59PM EST3.500.530.000.000.00-1,50900.00%
USO220121C000040002021-12-21 10:04AM EST4.0052.5754.7056.800.00-101,675.00%
USO220121C000045002020-04-28 2:55PM EST4.500.440.000.000.00-26600.00%
USO220121C000050002022-01-10 2:48PM EST5.0050.9053.4556.400.00-121,777.34%
USO220121C000055002020-04-28 2:56PM EST5.500.340.000.000.00-26,17400.00%
USO220121C000060002021-11-01 8:30AM EST6.0051.8038.8543.000.00-2000.00%
USO220121C000065002020-04-28 2:57PM EST6.500.270.000.000.00-14700.00%
USO220121C000070002021-11-01 8:30AM EST7.0050.8337.9042.150.00-2000.00%
USO220121C000075002020-04-28 2:01PM EST7.500.250.000.000.00-28800.00%
USO220121C000080002021-11-10 6:50AM EST8.0021.7043.7044.300.00-1210.00%
USO220121C000085002020-04-28 2:06PM EST8.500.220.000.000.00-15600.00%
USO220121C000090002021-11-10 6:50AM EST9.0047.2041.1544.450.00-1110.00%
USO220121C000100002021-11-10 6:50AM EST10.0029.6041.9043.150.00-310.00%
USO220121C000110002021-11-10 6:50AM EST11.0045.1039.0042.100.00-1130.00%
USO220121C000120002022-01-11 12:06PM EST12.0045.9446.6048.750.00-310921.88%
USO220121C000130002021-11-10 6:50AM EST13.0037.0038.6539.150.00-250.00%
USO220121C000135002021-11-10 6:50AM EST13.5033.6538.2538.750.00--40.00%
USO220121C000140002021-11-10 6:50AM EST14.0042.6637.6538.500.00-3130.00%
USO220121C000145002021-11-10 6:50AM EST14.5028.5035.8538.250.00-120.00%
USO220121C000150002021-11-10 6:50AM EST15.0032.2536.6037.150.00-3110.00%
USO220121C000155002021-11-10 6:50AM EST15.5011.6036.0536.800.00-130.00%
USO220121C000160002021-11-10 6:50AM EST16.0031.7035.8036.200.00-30280.00%
USO220121C000165002021-11-10 6:50AM EST16.5027.2535.4035.750.00-10140.00%
USO220121C000170002021-11-10 6:50AM EST17.0026.7534.7535.200.00-1090.00%
USO220121C000175002021-11-10 6:50AM EST17.5012.3534.1034.750.00-110.00%
USO220121C000180002022-01-06 9:30AM EST18.0037.9041.0042.800.00-19706.64%
USO220121C000185002021-11-10 6:50AM EST18.5022.1533.4533.700.00-21060.00%
USO220121C000190002022-01-14 3:26PM EST19.0040.9039.8041.65+8.90+27.81%147646.48%
USO220121C000195002021-11-10 6:50AM EST19.5036.1032.4532.650.00-2310.00%
USO220121C000200002022-01-11 1:27PM EST20.0038.0838.9541.200.00-24441.41%
USO220121C000205002021-11-10 6:50AM EST20.5022.8531.3531.650.00-10280.00%
USO220121C000210002021-12-31 2:31PM EST21.0033.3037.8539.550.00-189573.83%
USO220121C000215002022-01-14 11:29AM EST21.5037.9037.3538.75+7.80+25.91%339485.94%
USO220121C000220002021-12-30 10:59AM EST22.0033.3137.0538.450.00-21528.52%
USO220121C000225002021-11-08 2:43PM EST22.5034.5528.4030.150.00-100.00%
USO220121C000230002022-01-03 2:36PM EST23.0031.7536.4037.150.00-116422.66%
USO220121C000240002022-01-14 3:53PM EST24.0035.9235.3536.20+1.12+3.22%330422.66%
USO220121C000250002022-01-14 3:26PM EST25.0034.9034.3535.10+1.00+2.95%254368.75%
USO220121C000260002022-01-07 1:37PM EST26.0030.5033.2034.350.00-14427.73%
USO220121C000270002022-01-12 11:41AM EST27.0032.0032.3033.200.00-1150373.05%
USO220121C000280002022-01-12 10:30AM EST28.0030.6531.3032.100.00-384325.00%
USO220121C000290002021-12-31 10:52AM EST29.0027.8930.4031.000.00-8252254.69%
USO220121C000300002022-01-06 3:08PM EST30.0027.0629.3030.200.00-102208328.91%
USO220121C000310002022-01-13 11:11AM EST31.0027.5528.3029.150.00-111301.56%
USO220121C000320002022-01-11 11:29AM EST32.0025.8027.2528.150.00-5951288.67%
USO220121C000330002022-01-11 3:05PM EST33.0025.2526.3027.250.00-245299.61%
USO220121C000340002022-01-11 10:50AM EST34.0023.0525.3026.100.00-1466250.00%
USO220121C000350002022-01-14 10:11AM EST35.0024.2024.4025.10+0.40+1.68%1274238.28%
USO220121C000360002022-01-14 12:57PM EST36.0023.7523.2024.25+3.85+19.35%1817261.72%
USO220121C000370002022-01-06 11:23AM EST37.0021.5522.1523.250.00-12905249.61%
USO220121C000380002022-01-06 11:21AM EST38.0021.2521.4022.10+0.80+3.91%13,588206.25%
USO220121C000390002022-01-14 3:59PM EST39.0020.9020.7021.45+1.05+5.29%31,446189.06%
USO220121C000400002022-01-14 3:35PM EST40.0019.6019.3520.00+1.35+7.40%62,165150.00%
USO220121C000410002022-01-14 3:54PM EST41.0018.8018.6519.00+1.40+8.05%14793141.41%
USO220121C000420002022-01-14 9:32AM EST42.0017.1517.5018.25+0.15+0.88%51,631193.36%
USO220121C000430002022-01-14 12:38PM EST43.0016.5016.3517.40+0.55+3.45%2249201.76%
USO220121C000440002022-01-14 1:48PM EST44.0015.8014.0016.55+1.80+12.86%346206.06%
USO220121C000450002022-01-14 3:42PM EST45.0014.9014.2515.50+0.90+6.43%73,012189.65%
USO220121C000460002022-01-14 12:51PM EST46.0013.7013.4514.00+0.59+4.50%3529102.34%
USO220121C000465002021-12-27 12:50PM EST46.508.3012.8013.850.00-1210158.40%
USO220121C000470002022-01-14 1:36PM EST47.0012.7012.7513.25+0.80+6.72%41,19695.31%
USO220121C000475002022-01-10 10:27AM EST47.508.7810.0014.600.00-1184263.87%
USO220121C000480002022-01-14 3:27PM EST48.0011.9211.5012.35+1.36+12.88%11,097142.77%
USO220121C000485002021-12-23 11:35AM EST48.505.3010.8511.700.00-128138121.68%
USO220121C000490002022-01-14 10:59AM EST49.0010.2510.0511.35+1.08+11.78%15,668132.52%
USO220121C000495002022-01-07 1:13PM EST49.507.209.7510.800.00-10275122.85%
USO220121C000500002022-01-14 3:54PM EST50.009.959.9010.00+1.65+19.88%10813,54673.44%
USO220121C000505002022-01-14 2:05PM EST50.509.348.8510.00+1.35+16.90%10120129.20%
USO220121C000510002022-01-14 10:15AM EST51.008.308.709.10+0.92+12.47%516,36986.52%
USO220121C000515002022-01-13 12:13PM EST51.507.557.6510.250.00-10211114.84%
USO220121C000520002022-01-14 2:59PM EST52.007.807.808.05+1.01+14.87%163,62370.70%
USO220121C000525002022-01-14 1:19PM EST52.507.157.207.55+0.50+7.52%2848766.80%
USO220121C000530002022-01-14 2:55PM EST53.006.856.807.05+1.50+28.04%201,60962.89%
USO220121C000535002022-01-14 3:28PM EST53.506.506.306.60+2.00+44.44%1944465.43%
USO220121C000540002022-01-14 3:06PM EST54.006.006.006.10+1.60+36.36%7,15513,60855.08%
USO220121C000545002022-01-14 3:11PM EST54.505.505.455.60+1.53+38.54%1922757.03%
USO220121C000550002022-01-14 3:31PM EST55.005.014.955.10+1.51+43.14%1125,46252.73%
USO220121C000555002022-01-14 1:24PM EST55.504.334.454.75+1.33+44.33%99460.25%
USO220121C000560002022-01-14 3:46PM EST56.004.113.804.20+1.49+56.87%18810,61151.95%
USO220121C000565002022-01-14 2:50PM EST56.503.503.553.70+1.11+46.44%679747.17%
USO220121C000570002022-01-14 3:36PM EST57.003.172.993.25+1.29+68.62%16410,85545.31%
USO220121C000575002022-01-14 3:32PM EST57.502.762.592.82+1.29+87.76%2938543.85%
USO220121C000580002022-01-14 3:54PM EST58.002.352.252.40+1.22+107.96%5305,23342.09%
USO220121C000585002022-01-14 2:33PM EST58.501.901.882.03+0.96+102.13%4810441.50%
USO220121C000590002022-01-14 3:57PM EST59.001.681.631.69+0.94+127.03%1,1671,78041.02%
USO220121C000600002022-01-14 3:59PM EST60.001.101.081.12+0.67+155.81%3,99513,56140.53%
USO220121C000610002022-01-14 3:59PM EST61.000.730.720.76+0.47+180.77%5971,07742.68%
USO220121C000620002022-01-14 3:59PM EST62.000.500.480.50+0.33+194.12%1,3031,99244.43%
USO220121C000630002022-01-14 3:57PM EST63.000.350.310.36+0.24+218.18%51654947.95%
USO220121C000640002022-01-14 3:57PM EST64.000.260.240.25+0.18+225.00%19667250.10%
USO220121C000650002022-01-14 3:59PM EST65.000.200.180.20+0.15+300.00%8102,44154.10%
USO220121C000660002022-01-14 3:59PM EST66.000.150.120.17+0.11+275.00%3281,04357.23%
USO220121C000670002022-01-14 3:39PM EST67.000.130.100.13+0.09+225.00%9767960.74%
USO220121C000680002022-01-14 12:38PM EST68.000.060.090.10+0.03+100.00%23636364.45%
USO220121C000690002022-01-14 3:17PM EST69.000.070.070.08+0.04+133.33%1042,22167.19%
USO220121C000700002022-01-14 3:52PM EST70.000.080.060.08+0.06+300.00%1143,02871.88%
USO220121C000710002022-01-14 11:34AM EST71.000.030.050.06+0.01+50.00%111,40774.22%
USO220121C000720002022-01-14 3:28PM EST72.000.050.040.05+0.04+400.00%191,16476.56%
USO220121C000730002022-01-14 12:46PM EST73.000.020.030.050.00-49079.69%
USO220121C000740002022-01-14 1:02PM EST74.000.020.020.030.00-439479.69%
USO220121C000750002022-01-14 12:47PM EST75.000.020.010.080.00-1111,91790.63%
USO220121C000760002022-01-14 3:51PM EST76.000.020.000.05+0.01+100.00%312487.50%
USO220121C000770002021-11-19 10:00AM EST77.000.060.000.040.00-112089.06%
USO220121C000780002021-12-15 3:28PM EST78.000.010.000.01-0.01-50.00%231581.25%
USO220121C000800002022-01-14 1:43PM EST80.000.020.000.01+0.01+100.00%211,59087.50%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO220121P000005002020-04-28 1:37PM EST0.500.090.000.000.00-54050.00%
USO220121P000010002020-04-28 2:55PM EST1.000.220.000.000.00-97050.00%
USO220121P000015002020-04-28 2:46PM EST1.500.450.000.000.00-576050.00%
USO220121P000020002020-04-28 2:48PM EST2.000.730.000.000.00-300050.00%
USO220121P000025002020-04-28 2:55PM EST2.501.100.000.000.00-100050.00%
USO220121P000030002020-04-28 12:43PM EST3.001.510.000.000.00-118050.00%
USO220121P000035002020-04-28 2:56PM EST3.501.900.000.000.00-176050.00%
USO220121P000040002021-11-10 6:50AM EST4.000.010.000.750.00-132271,376.56%
USO220121P000045002020-04-28 11:54AM EST4.502.800.000.000.00-1050.00%
USO220121P000050002021-11-08 1:09PM EST5.000.010.000.010.00-389700.00%
USO220121P000055002020-04-27 10:01AM EST5.503.600.000.000.00-25050.00%
USO220121P000060002021-12-03 1:53PM EST6.000.010.000.010.00-827650.00%
USO220121P000065002020-04-28 11:55AM EST6.504.570.000.000.00-1050.00%
USO220121P000070002021-12-15 1:12PM EST7.000.020.000.010.00-339485600.00%
USO220121P000080002021-12-01 1:05PM EST8.000.020.000.010.00-1521575.00%
USO220121P000085002020-04-14 2:45PM EST8.504.250.000.000.00-3050.00%
USO220121P000090002021-12-01 1:05PM EST9.000.030.000.010.00-2497537.50%
USO220121P000100002021-12-01 1:07PM EST10.000.040.000.010.00-5463500.00%
USO220121P000110002021-12-01 10:58AM EST11.000.040.000.010.00-5131475.00%
USO220121P000120002021-11-26 11:39AM EST12.000.020.000.010.00-1107450.00%
USO220121P000125002021-12-07 11:18AM EST12.500.020.000.010.00-115450.00%
USO220121P000130002021-12-20 11:22AM EST13.000.010.000.010.00-50224437.50%
USO220121P000135002021-12-13 10:45AM EST13.500.020.000.010.00-13425.00%
USO220121P000140002021-11-10 6:50AM EST14.000.060.000.040.00-130468.75%
USO220121P000145002021-12-14 10:18AM EST14.500.020.000.010.00-2107400.00%
USO220121P000150002021-12-15 10:58AM EST15.000.020.000.010.00-3471387.50%
USO220121P000155002021-12-14 10:13AM EST15.500.030.000.010.00-1057387.50%
USO220121P000160002021-12-14 2:52PM EST16.000.020.000.010.00-3414375.00%
USO220121P000165002021-12-13 12:07PM EST16.500.020.000.000.00-1050.00%
USO220121P000170002021-12-14 10:10AM EST17.000.030.000.900.00-1803645.31%
USO220121P000175002021-11-10 6:50AM EST17.500.050.000.060.00-454418.75%
USO220121P000180002021-12-14 10:14AM EST18.000.030.000.750.00-253595.31%
USO220121P000185002021-11-29 12:50PM EST18.500.110.000.750.00-1794582.81%
USO220121P000190002021-12-01 10:43AM EST19.000.200.000.750.00-2001,331570.31%
USO220121P000195002021-11-24 3:40PM EST19.500.020.000.060.00-342384.38%
USO220121P000200002021-12-07 11:20AM EST20.000.050.000.010.00-21,267312.50%
USO220121P000205002021-12-13 12:10PM EST20.500.030.000.000.00-10050.00%
USO220121P000210002021-11-30 2:40PM EST21.000.230.000.250.00-11,864434.38%
USO220121P000215002021-12-09 10:12AM EST21.500.030.000.090.00-20423368.75%
USO220121P000220002021-12-03 10:40AM EST22.000.090.000.020.00-2186306.25%
USO220121P000225002021-12-09 10:13AM EST22.500.030.000.050.00-5066331.25%
USO220121P000230002021-12-29 9:53AM EST23.000.010.002.090.00-20363608.59%
USO220121P000240002021-12-28 9:40AM EST24.000.010.002.090.00-13,159584.57%
USO220121P000250002021-12-22 9:57AM EST25.000.010.000.710.00-21,659439.84%
USO220121P000260002022-01-03 10:45AM EST26.000.020.000.010.00-8241237.50%
USO220121P000270002021-12-06 11:09AM EST27.000.160.000.020.00-1268246.88%
USO220121P000280002021-12-28 10:32AM EST28.000.010.000.120.00-10326290.63%
USO220121P000290002021-12-31 1:06PM EST29.000.010.000.010.00-6411212.50%
USO220121P000300002021-12-30 11:56AM EST30.000.020.000.040.00-14,692232.81%
USO220121P000310002021-12-27 10:11AM EST31.000.030.000.120.00-250931254.69%
USO220121P000320002022-01-10 2:38PM EST32.000.020.002.090.00-281,982424.41%
USO220121P000330002022-01-10 2:56PM EST33.000.020.000.030.00-3376196.88%
USO220121P000340002021-12-29 9:54AM EST34.000.020.000.030.00-10419187.50%
USO220121P000350002022-01-11 9:39AM EST35.000.020.000.020.00-111,035171.88%
USO220121P000360002022-01-10 2:38PM EST36.000.020.000.040.00-29986175.00%
USO220121P000370002022-01-10 9:59AM EST37.000.010.000.040.00-33,758167.19%
USO220121P000380002022-01-11 10:31AM EST38.000.020.000.040.00-1002,035159.38%
USO220121P000390002022-01-11 11:30AM EST39.000.010.000.040.00-24,482150.00%
USO220121P000400002022-01-14 10:27AM EST40.000.010.000.010.00-18,363121.88%
USO220121P000410002022-01-10 3:55PM EST41.000.040.000.040.00-52,843134.38%
USO220121P000420002022-01-11 10:11AM EST42.000.020.000.010.00-12,511109.38%
USO220121P000430002022-01-13 11:19AM EST43.000.010.000.010.00-27,691103.13%
USO220121P000440002022-01-14 2:31PM EST44.000.010.010.020.00-433,573107.81%
USO220121P000450002022-01-14 2:17PM EST45.000.010.010.020.00-5110,097100.00%
USO220121P000460002022-01-14 12:22PM EST46.000.010.010.03-0.01-50.00%12,23396.88%
USO220121P000465002022-01-07 10:36AM EST46.500.050.000.040.00-105493.75%
USO220121P000470002022-01-13 10:05AM EST47.000.020.000.030.00-33,18487.50%
USO220121P000475002022-01-07 3:29PM EST47.500.030.000.060.00-11791.41%
USO220121P000480002022-01-14 3:45PM EST48.000.020.020.07-0.02-50.00%102,44793.36%
USO220121P000485002022-01-10 3:07PM EST48.500.100.000.070.00-364985.94%
USO220121P000490002022-01-14 10:09AM EST49.000.040.010.040.00-605,99978.91%
USO220121P000495002022-01-13 3:23PM EST49.500.050.000.050.00-209475.00%
USO220121P000500002022-01-14 3:46PM EST50.000.040.010.05-0.01-20.00%1238,24073.44%
USO220121P000505002022-01-14 1:15PM EST50.500.040.010.06-0.01-20.00%3519671.88%
USO220121P000510002022-01-14 1:25PM EST51.000.040.010.05-0.02-33.33%911,07266.80%
USO220121P000515002022-01-14 3:23PM EST51.500.050.010.06-0.02-28.57%4021764.84%
USO220121P000520002022-01-14 3:57PM EST52.000.050.050.06-0.03-37.50%1102,42666.02%
USO220121P000525002022-01-14 12:32PM EST52.500.060.050.07-0.04-40.00%311,41263.28%
USO220121P000530002022-01-14 3:56PM EST53.000.070.050.07-0.05-41.67%5416,91559.38%
USO220121P000535002022-01-14 11:39AM EST53.500.080.040.08-0.06-42.86%1119855.86%
USO220121P000540002022-01-14 3:55PM EST54.000.080.050.10-0.08-50.00%1032,95754.30%
USO220121P000545002022-01-14 3:57PM EST54.500.100.040.11-0.10-50.00%87250.39%
USO220121P000550002022-01-14 3:38PM EST55.000.130.080.13-0.11-45.83%5961,61250.20%
USO220121P000555002022-01-14 3:42PM EST55.500.130.130.15-0.18-58.06%1480950.39%
USO220121P000560002022-01-14 3:35PM EST56.000.160.130.18-0.22-57.89%1,2001,42648.34%
USO220121P000565002022-01-14 2:17PM EST56.500.250.160.22-0.23-47.92%1,0391,05146.48%
USO220121P000570002022-01-14 3:56PM EST57.000.260.190.27-0.34-56.67%1,3659,22244.73%
USO220121P000575002022-01-14 3:55PM EST57.500.330.270.36-0.44-57.14%8114744.34%
USO220121P000580002022-01-14 3:55PM EST58.000.430.360.45-0.52-54.74%1,66515,41642.97%
USO220121P000585002022-01-14 3:43PM EST58.500.550.520.59-0.65-54.17%10815142.77%
USO220121P000590002022-01-14 3:50PM EST59.000.720.630.76-0.80-52.63%68131642.58%
USO220121P000600002022-01-14 3:56PM EST60.001.101.081.20-1.08-49.54%52668342.29%
USO220121P000610002022-01-14 3:44PM EST61.001.811.751.82-1.10-37.80%3518643.85%
USO220121P000620002022-01-14 2:46PM EST62.002.672.332.61-3.67-57.89%18224947.80%
USO220121P000630002022-01-14 3:11PM EST63.003.603.203.50-10.24-73.99%218953.32%
USO220121P000640002022-01-03 9:44AM EST64.009.704.254.400.00-27453.22%
USO220121P000650002022-01-11 10:54AM EST65.006.555.205.350.00-1126658.01%
USO220121P000660002022-01-11 1:19PM EST66.007.955.706.400.00-182374.02%
USO220121P000670002022-01-14 3:19PM EST67.007.275.459.40-4.90-40.26%311783.40%
USO220121P000680002022-01-12 10:36AM EST68.009.257.508.950.00-21675.39%
USO220121P000690002021-11-10 12:28PM EST69.0012.9516.7017.200.00-134399.27%
USO220121P000700002022-01-14 2:26PM EST70.0010.4010.0510.20-1.10-9.57%573475.78%
USO220121P000710002021-11-10 6:50AM EST71.0014.5518.8519.350.00-2635425.20%
USO220121P000730002021-12-21 11:16AM EST73.0021.9512.5513.950.00-118108.59%
USO220121P000740002021-11-10 6:50AM EST74.0023.8521.9022.150.00-11451.17%
USO220121P000750002022-01-03 12:49PM EST75.0019.9514.2516.150.00-124113.67%