Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.635,81 -863,43 (-1,43%)
United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240426C00065000 | 2024-04-26 1:50PM EDT | 65.00 | 16.05 | 14.55 | 16.75 | +2.16 | +15.55% | 3 | 3 | 262.11% |
| USO240426C00068000 | 2024-04-25 11:09AM EDT | 68.00 | 12.57 | 10.90 | 13.75 | +1.55 | +14.07% | 2 | 3 | 353.71% |
| USO240426C00068500 | 2024-03-25 11:00AM EDT | 68.50 | 9.96 | 10.40 | 12.95 | 0.00 | - | 3 | 3 | 313.48% |
| USO240426C00069000 | 2024-04-25 9:45AM EDT | 69.00 | 10.70 | 10.50 | 12.20 | 0.00 | - | 1 | 4 | 276.95% |
| USO240426C00070000 | 2024-03-21 1:57PM EDT | 70.00 | 7.50 | 7.10 | 10.00 | 0.00 | - | 2 | 2 | 0.00% |
| USO240426C00070500 | 2024-04-12 9:56AM EDT | 70.50 | 12.71 | 8.50 | 10.70 | 0.00 | - | 5 | 4 | 249.61% |
| USO240426C00071000 | 2024-04-16 12:03PM EDT | 71.00 | 10.50 | 8.15 | 10.95 | 0.00 | - | 3 | 8 | 153.52% |
| USO240426C00071500 | 2024-04-11 10:49AM EDT | 71.50 | 9.68 | 7.35 | 10.35 | 0.00 | - | 4 | 4 | 290.82% |
| USO240426C00072000 | 2024-04-19 2:21PM EDT | 72.00 | 8.59 | 6.55 | 9.20 | +1.71 | +24.85% | 5 | 6 | 221.88% |
| USO240426C00072500 | 2024-04-19 12:36PM EDT | 72.50 | 6.57 | 7.00 | 9.20 | 0.00 | - | 1 | 1 | 141.41% |
| USO240426C00073000 | 2024-04-25 11:33AM EDT | 73.00 | 5.85 | 6.05 | 9.20 | 0.00 | - | 2 | 11 | 138.28% |
| USO240426C00073500 | 2024-04-17 12:09PM EDT | 73.50 | 6.13 | 5.05 | 7.70 | 0.00 | - | 1 | 17 | 194.14% |
| USO240426C00074000 | 2024-04-24 3:38PM EDT | 74.00 | 5.65 | 4.55 | 7.30 | 0.00 | - | 5 | 42 | 193.55% |
| USO240426C00074500 | 2024-04-23 10:54AM EDT | 74.50 | 4.57 | 4.75 | 6.70 | 0.00 | - | 2 | 2 | 175.39% |
| USO240426C00075000 | 2024-04-25 12:46PM EDT | 75.00 | 4.05 | 4.25 | 6.65 | 0.00 | - | 5 | 21 | 78.52% |
| USO240426C00075500 | 2024-04-18 1:48PM EDT | 75.50 | 3.73 | 4.00 | 6.10 | 0.00 | - | 1 | 1 | 90.63% |
| USO240426C00076000 | 2024-04-26 3:03PM EDT | 76.00 | 4.45 | 4.30 | 6.10 | +0.01 | +0.23% | 8 | 120 | 146.48% |
| USO240426C00076500 | 2024-04-26 2:21PM EDT | 76.50 | 3.55 | 2.60 | 4.70 | -0.45 | -11.25% | 3 | 5 | 136.72% |
| USO240426C00077000 | 2024-04-26 11:07AM EDT | 77.00 | 3.73 | 1.87 | 4.90 | +1.73 | +86.50% | 42 | 67 | 176.27% |
| USO240426C00077500 | 2024-04-26 3:30PM EDT | 77.50 | 2.14 | 1.88 | 4.30 | +0.14 | +7.00% | 1 | 110 | 65.82% |
| USO240426C00078000 | 2024-04-26 3:56PM EDT | 78.00 | 2.40 | 0.97 | 2.85 | 0.00 | - | 38 | 533 | 80.27% |
| USO240426C00078500 | 2024-04-26 3:33PM EDT | 78.50 | 1.83 | 0.94 | 2.65 | -0.17 | -8.50% | 14 | 118 | 91.80% |
| USO240426C00079000 | 2024-04-26 3:45PM EDT | 79.00 | 1.51 | 0.61 | 1.40 | -0.04 | -2.58% | 221 | 688 | 17.97% |
| USO240426C00079500 | 2024-04-26 3:36PM EDT | 79.50 | 0.89 | 0.16 | 1.32 | -0.22 | -19.82% | 331 | 446 | 47.75% |
| USO240426C00080000 | 2024-04-26 3:59PM EDT | 80.00 | 0.40 | 0.09 | 1.26 | -0.34 | -45.95% | 592 | 655 | 62.89% |
| USO240426C00081000 | 2024-04-26 3:25PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 717 | 1,312 | 9.38% |
| USO240426C00082000 | 2024-04-26 3:06PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 182 | 1,294 | 20.31% |
| USO240426C00082500 | 2024-04-26 10:31AM EDT | 82.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 14 | 575 | 25.00% |
| USO240426C00083000 | 2024-04-26 3:13PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 52 | 1,308 | 29.69% |
| USO240426C00084000 | 2024-04-26 9:48AM EDT | 84.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 12 | 1,085 | 39.06% |
| USO240426C00085000 | 2024-04-26 11:01AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,108 | 48.44% |
| USO240426C00086000 | 2024-04-25 2:42PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 53.13% |
| USO240426C00086500 | 2024-04-22 9:42AM EDT | 86.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 56.25% |
| USO240426C00087000 | 2024-04-24 11:14AM EDT | 87.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 44 | 99.80% |
| USO240426C00087500 | 2024-04-24 10:00AM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 433 | 62.50% |
| USO240426C00088000 | 2024-04-19 2:34PM EDT | 88.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 6 | 44 | 68.75% |
| USO240426C00089000 | 2024-04-18 10:56AM EDT | 89.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 2 | 121.48% |
| USO240426C00090000 | 2024-04-24 11:30AM EDT | 90.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 608 | 103.13% |
| USO240426C00091000 | 2024-04-23 10:10AM EDT | 91.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 141.80% |
| USO240426C00092000 | 2024-04-17 11:54AM EDT | 92.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | - | 22 | 151.56% |
| USO240426C00093000 | 2024-04-16 9:49AM EDT | 93.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | - | 2 | 161.33% |
| USO240426C00095000 | 2024-04-25 2:34PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 997 | 140.63% |
| USO240426C00100000 | 2024-04-25 1:41PM EDT | 100.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 3 | 154 | 150.00% |
| USO240426C00105000 | 2024-04-22 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 799 | 175.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240426P00050000 | 2024-03-13 11:12AM EDT | 50.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 2 | 452.34% |
| USO240426P00055000 | 2024-03-13 11:51AM EDT | 55.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 1 | 371.88% |
| USO240426P00060000 | 2024-04-22 3:29PM EDT | 60.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 296.88% |
| USO240426P00063000 | 2024-04-04 12:04PM EDT | 63.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 254.69% |
| USO240426P00064000 | 2024-04-22 10:41AM EDT | 64.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 240.63% |
| USO240426P00065000 | 2024-04-19 11:44AM EDT | 65.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 195.31% |
| USO240426P00066000 | 2024-03-20 10:43AM EDT | 66.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 212.89% |
| USO240426P00067000 | 2024-04-09 9:46AM EDT | 67.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 12 | 30 | 196.09% |
| USO240426P00068000 | 2024-04-22 3:29PM EDT | 68.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 84 | 139.06% |
| USO240426P00068500 | 2024-04-22 9:31AM EDT | 68.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 175.00% |
| USO240426P00069000 | 2024-04-22 10:41AM EDT | 69.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | 1 | 14 | 169.53% |
| USO240426P00069500 | 2024-04-17 3:29PM EDT | 69.50 | 0.05 | 0.00 | 0.22 | 0.00 | - | 4 | 7 | 161.72% |
| USO240426P00070000 | 2024-04-24 11:05AM EDT | 70.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 142 | 156.25% |
| USO240426P00070500 | 2024-04-01 10:40AM EDT | 70.50 | 0.15 | 0.00 | 0.22 | 0.00 | - | 3 | 0 | 148.44% |
| USO240426P00071000 | 2024-04-24 11:05AM EDT | 71.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 3 | 22 | 144.53% |
| USO240426P00071500 | 2024-04-05 10:20AM EDT | 71.50 | 0.24 | 0.00 | 0.19 | 0.00 | - | 2 | 13 | 131.64% |
| USO240426P00072000 | 2024-04-17 1:34PM EDT | 72.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 41 | 81.25% |
| USO240426P00072500 | 2024-04-24 1:10PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 59 | 78.13% |
| USO240426P00073000 | 2024-04-23 3:16PM EDT | 73.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 41 | 71.88% |
| USO240426P00073500 | 2024-04-26 10:58AM EDT | 73.50 | 0.22 | 0.00 | 0.01 | +0.19 | +633.33% | 3 | 50 | 68.75% |
| USO240426P00074000 | 2024-04-25 2:21PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 62.50% |
| USO240426P00074500 | 2024-04-24 11:17AM EDT | 74.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 59.38% |
| USO240426P00075000 | 2024-04-26 3:49PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 53.13% |
| USO240426P00075500 | 2024-04-24 3:23PM EDT | 75.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 54 | 50.00% |
| USO240426P00076000 | 2024-04-26 11:45AM EDT | 76.00 | 0.05 | 0.00 | 0.01 | +0.01 | +25.00% | 21 | 125 | 48.44% |
| USO240426P00076500 | 2024-04-26 1:51PM EDT | 76.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 106 | 43.75% |
| USO240426P00077000 | 2024-04-26 2:26PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 247 | 39.06% |
| USO240426P00077500 | 2024-04-26 2:46PM EDT | 77.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 205 | 34.38% |
| USO240426P00078000 | 2024-04-26 2:27PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 1,350 | 28.91% |
| USO240426P00078500 | 2024-04-26 11:45AM EDT | 78.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 65 | 256 | 23.44% |
| USO240426P00079000 | 2024-04-26 3:54PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 406 | 1,428 | 17.97% |
| USO240426P00079500 | 2024-04-26 3:24PM EDT | 79.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 159 | 409 | 12.50% |
| USO240426P00080000 | 2024-04-26 3:05PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 846 | 790 | 6.64% |
| USO240426P00081000 | 2024-04-26 3:41PM EDT | 81.00 | 0.60 | 0.00 | 0.68 | -0.26 | -30.23% | 356 | 351 | 16.21% |
| USO240426P00082000 | 2024-04-26 2:02PM EDT | 82.00 | 1.39 | 0.85 | 2.59 | -0.58 | -29.44% | 10 | 341 | 98.05% |
| USO240426P00082500 | 2024-04-26 10:29AM EDT | 82.50 | 2.14 | 1.03 | 3.55 | -0.98 | -31.41% | 1 | 1 | 50.00% |
| USO240426P00083000 | 2024-04-26 12:20PM EDT | 83.00 | 2.35 | 1.30 | 4.05 | -2.03 | -46.35% | 16 | 338 | 148.63% |
| USO240426P00084000 | 2024-04-16 3:01PM EDT | 84.00 | 3.25 | 2.33 | 4.65 | 0.00 | - | 60 | 108 | 141.60% |
| USO240426P00085000 | 2024-04-18 11:12AM EDT | 85.00 | 6.75 | 3.00 | 6.15 | 0.00 | - | 25 | 14 | 194.34% |
| USO240426P00086000 | 2024-04-24 2:33PM EDT | 86.00 | 5.70 | 4.00 | 6.45 | 0.00 | - | 19 | 0 | 160.94% |
| USO240426P00086500 | 2024-04-11 3:57PM EDT | 86.50 | 5.30 | 4.35 | 7.50 | 0.00 | - | - | 0 | 210.35% |
© 2024 Yahoo. Tutti i diritti riservati.