Italia markets open in 7 hours

United States Oil Fund, LP (USO)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
64,55+0,40 (+0,62%)
Alla chiusura: 04:00PM EDT
64,82 +0,27 (+0,43%)
Dopo ore: 07:49PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO230331C000450002023-03-23 12:05PM EDT45.0017.4919.3519.800.00--0168.75%
USO230331C000500002023-03-24 3:56PM EDT50.0011.2514.4514.700.00-1010123.44%
USO230331C000530002023-03-28 1:36PM EDT53.0011.9011.4511.75+2.60+27.96%24109.38%
USO230331C000540002023-03-21 3:52PM EDT54.007.4510.4510.750.00-114100.00%
USO230331C000550002023-03-22 2:49PM EDT55.007.709.459.750.00-254191.41%
USO230331C000560002023-03-27 11:47AM EDT56.006.808.458.750.00-2882.81%
USO230331C000570002023-03-27 9:46AM EDT57.005.447.407.950.00-23288.28%
USO230331C000580002023-03-24 3:51PM EDT58.003.526.506.950.00-113684.77%
USO230331C000590002023-03-27 2:37PM EDT59.005.415.505.900.00-215471.48%
USO230331C000600002023-03-28 3:59PM EDT60.004.674.554.85+0.27+6.14%461,89960.94%
USO230331C000610002023-03-28 3:19PM EDT61.003.683.603.80+0.28+8.24%1743,45850.59%
USO230331C000615002023-03-28 3:55PM EDT61.503.203.153.35+0.15+4.92%1112656.64%
USO230331C000620002023-03-28 3:20PM EDT62.002.762.672.93+0.12+4.55%37166555.37%
USO230331C000625002023-03-28 1:07PM EDT62.502.662.312.46+0.47+21.46%3413650.39%
USO230331C000630002023-03-28 3:18PM EDT63.001.951.952.050.00-3691647.95%
USO230331C000635002023-03-28 3:53PM EDT63.501.651.581.68+0.06+3.77%1624046.39%
USO230331C000640002023-03-28 3:58PM EDT64.001.301.231.340.00-5881,19244.82%
USO230331C000645002023-03-28 3:22PM EDT64.501.000.961.06-0.03-2.91%14928544.34%
USO230331C000650002023-03-28 3:44PM EDT65.000.750.710.80-0.07-8.54%27275843.07%
USO230331C000655002023-03-28 3:58PM EDT65.500.500.520.59-0.07-12.28%15616142.29%
USO230331C000660002023-03-28 3:59PM EDT66.000.400.380.42-0.05-11.11%2724,51141.50%
USO230331C000665002023-03-28 3:58PM EDT66.500.280.260.31-0.01-3.45%50511841.99%
USO230331C000670002023-03-28 3:59PM EDT67.000.200.180.22-0.04-16.67%15532942.19%
USO230331C000675002023-03-28 3:51PM EDT67.500.140.120.16-0.04-22.22%29541642.97%
USO230331C000680002023-03-28 2:01PM EDT68.000.130.070.12+0.01+8.33%3516144.14%
USO230331C000685002023-03-28 1:15PM EDT68.500.090.050.09+0.05+125.00%74445.31%
USO230331C000690002023-03-28 1:40PM EDT69.000.080.050.07+0.02+33.33%123,79446.88%
USO230331C000695002023-03-27 3:44PM EDT69.500.040.000.200.00-26954.69%
USO230331C000700002023-03-28 2:00PM EDT70.000.020.030.04-0.02-50.00%12353748.83%
USO230331C000705002023-03-27 3:54PM EDT70.500.030.000.220.00-176564.06%
USO230331C000710002023-03-28 1:12PM EDT71.000.020.000.100.00-72458.20%
USO230331C000715002023-03-27 10:11AM EDT71.500.030.010.180.00-92869.53%
USO230331C000720002023-03-28 1:30PM EDT72.000.020.010.02-0.01-33.33%327053.91%
USO230331C000725002023-03-23 1:44PM EDT72.500.360.000.750.00-127107.03%
USO230331C000730002023-03-28 3:49PM EDT73.000.010.000.11-0.11-91.67%516772.66%
USO230331C000735002023-03-20 9:30AM EDT73.500.390.000.320.00-1893.75%
USO230331C000740002023-03-24 12:05PM EDT74.000.010.000.280.00-18121894.53%
USO230331C000745002023-03-17 12:09PM EDT74.501.450.000.750.00-68124.12%
USO230331C000750002023-03-27 1:59PM EDT75.000.140.000.250.00-19199.41%
USO230331C000760002023-03-27 1:59PM EDT76.000.130.000.750.00-114136.13%
USO230331C000770002023-03-15 12:02PM EDT77.000.150.000.750.00-1518143.95%
USO230331C000780002023-03-20 1:03PM EDT78.000.010.000.750.00-259151.56%
USO230331C000790002023-03-07 2:51PM EDT79.000.200.000.750.00-214158.98%
USO230331C000800002023-03-24 10:18AM EDT80.000.020.000.050.00-1197103.13%
USO230331C000820002023-02-22 2:55PM EDT82.000.150.000.750.00-15180.08%
USO230331C000850002023-03-07 4:16PM EDT85.000.080.000.750.00-213199.80%
USO230331C000900002023-03-21 10:18AM EDT90.000.040.000.750.00-2031230.27%
USO230331C000950002023-03-28 1:21PM EDT95.000.020.000.02-0.03-60.00%1102156.25%
USO230331C001000002023-03-24 10:16AM EDT100.000.010.000.010.00-21,461162.50%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO230331P000400002023-03-22 1:56PM EDT40.000.010.000.750.00-641334.77%
USO230331P000420002023-03-24 11:42AM EDT42.000.010.000.000.00-1150.00%
USO230331P000460002023-03-22 11:39AM EDT46.000.060.000.000.00--250.00%
USO230331P000480002023-03-24 12:05PM EDT48.000.010.000.750.00-181182225.78%
USO230331P000490002023-03-20 11:23AM EDT49.000.220.000.220.00--1165.63%
USO230331P000500002023-03-27 2:46PM EDT50.000.010.000.010.00-205699103.13%
USO230331P000510002023-03-27 3:35PM EDT51.000.020.000.010.00-15115293.75%
USO230331P000520002023-03-28 12:09PM EDT52.000.010.000.01-0.01-50.00%1922387.50%
USO230331P000530002023-03-28 9:47AM EDT53.000.010.000.060.00-223100.78%
USO230331P000540002023-03-27 3:41PM EDT54.000.020.000.320.00-17104124.22%
USO230331P000550002023-03-28 1:00PM EDT55.000.020.000.08-0.02-50.00%2828488.28%
USO230331P000560002023-03-28 10:45AM EDT56.000.040.000.04-0.02-33.33%212871.88%
USO230331P000570002023-03-28 1:28PM EDT57.000.030.020.06-0.02-40.00%3912571.09%
USO230331P000580002023-03-28 3:09PM EDT58.000.050.040.06-0.08-61.54%2769665.23%
USO230331P000590002023-03-28 3:43PM EDT59.000.090.060.07-0.03-25.00%1217859.38%
USO230331P000600002023-03-28 3:44PM EDT60.000.100.080.10-0.10-50.00%13457753.91%
USO230331P000610002023-03-28 3:18PM EDT61.000.150.120.17-0.15-50.00%27295850.00%
USO230331P000615002023-03-28 3:18PM EDT61.500.190.160.21-0.18-48.65%5051550.10%
USO230331P000620002023-03-28 3:48PM EDT62.000.250.220.27-0.20-44.44%15946948.44%
USO230331P000625002023-03-28 3:57PM EDT62.500.350.280.35-0.25-41.67%9728446.97%
USO230331P000630002023-03-28 3:55PM EDT63.000.450.380.46-0.28-38.36%18514145.90%
USO230331P000635002023-03-28 3:20PM EDT63.500.610.520.61-0.33-35.11%3010745.51%
USO230331P000640002023-03-28 3:59PM EDT64.000.730.730.76-0.35-32.41%42727543.51%
USO230331P000645002023-03-28 3:38PM EDT64.500.960.900.99-0.44-31.43%399643.46%
USO230331P000650002023-03-28 2:38PM EDT65.001.351.141.25-0.23-14.56%14939943.07%
USO230331P000655002023-03-28 1:50PM EDT65.501.401.441.53-2.10-60.00%71441.80%
USO230331P000660002023-03-28 1:45PM EDT66.001.781.791.88-0.47-20.89%235041.99%
USO230331P000665002023-03-28 11:38AM EDT66.502.262.142.27-3.84-62.95%22242.58%
USO230331P000670002023-03-28 3:38PM EDT67.002.722.532.74-1.99-42.25%215046.68%
USO230331P000675002023-03-28 1:50PM EDT67.503.203.003.15-0.25-7.25%320946.09%
USO230331P000680002023-03-28 1:18PM EDT68.003.233.403.80-0.81-20.05%113061.62%
USO230331P000685002023-03-28 9:40AM EDT68.504.403.904.25-0.10-2.22%21263.48%
USO230331P000690002023-03-23 3:07PM EDT69.007.664.354.800.00-102353.52%
USO230331P000695002023-03-13 9:55AM EDT69.505.144.855.100.00-1460.35%
USO230331P000700002023-03-28 1:42PM EDT70.005.305.305.60-3.70-41.11%26964.65%
USO230331P000705002023-03-13 9:37AM EDT70.506.545.856.100.00-1068.75%
USO230331P000710002023-03-17 12:16PM EDT71.0011.736.356.600.00-1251.56%
USO230331P000720002023-03-15 11:43AM EDT72.0012.377.357.650.00--064.84%
USO230331P000740002023-03-15 1:58PM EDT74.0014.919.359.600.00-1070.31%
USO230331P000750002023-03-16 11:29AM EDT75.0015.5810.3010.600.00-2050.00%
USO230331P000790002023-03-24 11:55AM EDT79.0018.0914.3514.650.00-10107.81%