Italia markets close in 7 hours 1 minute

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,14-1,36 (-1,67%)
Alla chiusura: 04:00PM EDT
79,72 -0,42 (-0,52%)
Preborsa: 04:20AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO230922C000580002023-09-20 9:35AM EDT58.0022.910.000.000.00-700.00%
USO230922C000600002023-09-12 10:11AM EDT60.0019.700.000.000.00--00.00%
USO230922C000630002023-09-01 1:39PM EDT63.0013.680.000.000.00-100.00%
USO230922C000640002023-09-11 10:53AM EDT64.0014.650.000.000.00-400.00%
USO230922C000655002023-09-19 9:39AM EDT65.5016.530.000.000.00-100.00%
USO230922C000660002023-09-20 3:42PM EDT66.0014.320.000.000.00-200.00%
USO230922C000665002023-09-18 12:38PM EDT66.5015.120.000.000.00-100.00%
USO230922C000670002023-09-13 2:54PM EDT67.0012.530.000.000.00-1000.00%
USO230922C000675002023-09-15 1:09PM EDT67.5013.570.000.000.00-200.00%
USO230922C000680002023-09-20 10:10AM EDT68.0013.180.000.000.00-200.00%
USO230922C000685002023-09-15 1:15PM EDT68.5012.510.000.000.00-5000.00%
USO230922C000690002023-09-20 3:56PM EDT69.0011.230.000.000.00-600.00%
USO230922C000700002023-09-19 1:41PM EDT70.0011.430.000.000.00-100.00%
USO230922C000705002023-08-29 3:43PM EDT70.503.860.000.000.00-100.00%
USO230922C000710002023-09-18 2:06PM EDT71.0010.000.000.000.00-2500.00%
USO230922C000715002023-09-15 2:14PM EDT71.509.480.000.000.00-2900.00%
USO230922C000720002023-09-20 3:53PM EDT72.008.330.000.000.00-100.00%
USO230922C000725002023-09-19 1:58PM EDT72.508.820.000.000.00-100.00%
USO230922C000730002023-09-20 12:32PM EDT73.008.270.000.000.00-200.00%
USO230922C000735002023-09-20 1:53PM EDT73.507.340.000.000.00-200.00%
USO230922C000740002023-09-19 2:50PM EDT74.007.390.000.000.00-900.00%
USO230922C000745002023-09-18 11:53AM EDT74.507.320.000.000.00-100.00%
USO230922C000750002023-09-20 10:38AM EDT75.005.930.000.000.00-100.00%
USO230922C000755002023-09-18 1:34PM EDT75.505.410.000.000.00-400.00%
USO230922C000760002023-09-20 3:58PM EDT76.004.200.000.000.00-200.00%
USO230922C000765002023-09-20 2:17PM EDT76.504.000.000.000.00-200.00%
USO230922C000770002023-09-20 3:22PM EDT77.003.390.000.000.00-2100.00%
USO230922C000780002023-09-20 3:43PM EDT78.002.400.000.000.00-8300.00%
USO230922C000790002023-09-20 3:57PM EDT79.001.510.000.000.00-500.00%
USO230922C000800002023-09-20 3:56PM EDT80.000.850.000.000.00-14400.00%
USO230922C000810002023-09-20 3:59PM EDT81.000.400.000.000.00-1,83003.13%
USO230922C000820002023-09-20 3:59PM EDT82.000.180.000.000.00-53706.25%
USO230922C000830002023-09-20 3:56PM EDT83.000.080.000.000.00-263012.50%
USO230922C000840002023-09-20 3:52PM EDT84.000.040.000.000.00-173012.50%
USO230922C000850002023-09-20 3:46PM EDT85.000.020.000.000.00-47025.00%
USO230922C000860002023-09-20 2:55PM EDT86.000.020.000.000.00-11025.00%
USO230922C000870002023-09-20 12:04PM EDT87.000.060.000.000.00-9025.00%
USO230922C000880002023-09-19 1:02PM EDT88.000.040.000.000.00-3025.00%
USO230922C000890002023-09-15 3:34PM EDT89.000.060.000.000.00--025.00%
USO230922C000900002023-09-20 2:41PM EDT90.000.010.000.000.00-1050.00%
USO230922C000950002023-09-20 9:30AM EDT95.000.010.000.000.00-1050.00%
USO230922C001000002023-09-19 9:33AM EDT100.000.010.000.000.00-1050.00%
Opzioni Putper22 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO230922P000580002023-09-05 12:35PM EDT58.000.050.000.000.00-1050.00%
USO230922P000600002023-08-14 1:03PM EDT60.000.170.002.050.00--1334.96%
USO230922P000610002023-08-23 3:39PM EDT61.000.170.000.000.00-5050.00%
USO230922P000620002023-08-30 9:53AM EDT62.000.090.000.000.00-2050.00%
USO230922P000630002023-08-29 1:21PM EDT63.000.130.000.000.00-5050.00%
USO230922P000640002023-09-15 3:18PM EDT64.000.030.000.000.00-43050.00%
USO230922P000650002023-09-15 1:36PM EDT65.000.050.000.000.00-1050.00%
USO230922P000655002023-09-15 10:16AM EDT65.500.010.000.000.00-1050.00%
USO230922P000660002023-09-08 11:10AM EDT66.000.350.000.000.00-5050.00%
USO230922P000665002023-09-08 11:35AM EDT66.500.020.000.000.00-1050.00%
USO230922P000670002023-09-13 11:18AM EDT67.000.050.000.000.00-1050.00%
USO230922P000675002023-09-08 2:06PM EDT67.500.040.000.000.00-85050.00%
USO230922P000680002023-09-18 9:53AM EDT68.000.010.000.000.00-1050.00%
USO230922P000685002023-09-05 9:55AM EDT68.500.360.000.000.00-2050.00%
USO230922P000690002023-09-18 2:49PM EDT69.000.010.000.000.00-2050.00%
USO230922P000695002023-09-05 3:53PM EDT69.500.130.000.000.00-3050.00%
USO230922P000700002023-09-14 3:22PM EDT70.000.030.000.000.00-208050.00%
USO230922P000705002023-09-20 10:45AM EDT70.500.010.000.000.00-1050.00%
USO230922P000710002023-09-19 3:19PM EDT71.000.010.000.000.00-2050.00%
USO230922P000715002023-09-19 11:39AM EDT71.500.010.000.000.00-1050.00%
USO230922P000720002023-09-19 9:58AM EDT72.000.010.000.000.00-1025.00%
USO230922P000725002023-09-19 1:57PM EDT72.500.030.000.000.00-2025.00%
USO230922P000730002023-09-20 3:50PM EDT73.000.030.000.000.00-1025.00%
USO230922P000735002023-09-14 10:23AM EDT73.500.050.000.000.00-1025.00%
USO230922P000740002023-09-20 3:17PM EDT74.000.010.000.000.00-20025.00%
USO230922P000745002023-09-15 3:56PM EDT74.500.040.000.000.00-8025.00%
USO230922P000750002023-09-20 1:30PM EDT75.000.020.000.000.00-2025.00%
USO230922P000755002023-09-20 1:05PM EDT75.500.040.000.000.00-2025.00%
USO230922P000760002023-09-20 3:17PM EDT76.000.050.000.000.00-20025.00%
USO230922P000765002023-09-20 3:09PM EDT76.500.040.000.000.00-10012.50%
USO230922P000770002023-09-20 3:56PM EDT77.000.050.000.000.00-40012.50%
USO230922P000780002023-09-20 3:59PM EDT78.000.120.000.000.00-306012.50%
USO230922P000790002023-09-20 3:59PM EDT79.000.300.000.000.00-31406.25%
USO230922P000800002023-09-20 3:59PM EDT80.000.640.000.000.00-2,34600.78%
USO230922P000810002023-09-20 3:59PM EDT81.001.200.000.000.00-1,16900.00%
USO230922P000820002023-09-20 3:54PM EDT82.001.860.000.000.00-12300.00%
USO230922P000830002023-09-20 3:59PM EDT83.002.880.000.000.00-2300.00%
USO230922P000840002023-09-20 3:52PM EDT84.003.750.000.000.00-2400.00%
USO230922P000900002023-09-18 11:26AM EDT90.008.200.000.000.00-6000.00%