Italia markets closed

United States Oil Fund, LP (USO)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
70,48+0,25 (+0,36%)
Al 02:40PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO221202C000450002022-11-22 12:31PM EST45.0026.6025.6025.90+0.45+1.72%11356.64%
USO221202C000500002022-11-15 11:05AM EST50.0022.6020.5020.900.00-10273.05%
USO221202C000550002022-11-18 3:46PM EST55.0014.1515.6515.950.00-1010226.56%
USO221202C000600002022-11-28 9:59AM EST60.005.8910.5011.000.00-18154.69%
USO221202C000620002022-11-30 9:30AM EST62.008.228.609.000.00-110135.94%
USO221202C000630002022-12-01 11:38AM EST63.008.467.558.05+1.20+16.53%327123.24%
USO221202C000640002022-11-30 3:29PM EST64.006.396.556.900.00-1028102.34%
USO221202C000650002022-12-01 12:21PM EST65.006.375.655.90+0.97+17.96%1017094.92%
USO221202C000655002022-12-01 1:03PM EST65.505.685.155.40+1.43+33.65%265188.48%
USO221202C000660002022-12-01 11:01AM EST66.005.704.604.95+1.45+34.12%3752382.03%
USO221202C000665002022-12-01 12:36PM EST66.505.054.154.40+1.20+31.17%5129275.49%
USO221202C000670002022-12-01 2:23PM EST67.003.793.703.90+0.44+13.13%8273470.80%
USO221202C000675002022-12-01 2:01PM EST67.503.303.103.45+0.45+15.79%2447562.11%
USO221202C000680002022-12-01 2:23PM EST68.002.852.682.96+0.30+11.76%3371,21658.20%
USO221202C000685002022-12-01 1:44PM EST68.502.352.272.60+0.20+9.30%8644758.11%
USO221202C000690002022-12-01 1:53PM EST69.001.931.822.25+0.14+7.82%10776855.66%
USO221202C000695002022-12-01 1:39PM EST69.501.451.461.65-0.05-3.33%10850452.73%
USO221202C000700002022-12-01 1:45PM EST70.001.141.101.22+0.04+3.64%34590246.29%
USO221202C000705002022-12-01 1:33PM EST70.500.970.810.90+0.12+14.12%31937443.75%
USO221202C000710002022-12-01 2:22PM EST71.000.620.530.63-0.02-3.12%63573441.41%
USO221202C000715002022-12-01 1:42PM EST71.500.410.370.43-0.04-8.89%32821040.23%
USO221202C000720002022-12-01 2:23PM EST72.000.250.250.28-0.10-28.57%48094939.26%
USO221202C000725002022-12-01 1:39PM EST72.500.180.120.19-0.07-28.00%12764539.84%
USO221202C000730002022-12-01 2:08PM EST73.000.090.070.14-0.07-43.75%4862,93441.60%
USO221202C000735002022-12-01 1:10PM EST73.500.090.050.100.00-23774842.97%
USO221202C000740002022-12-01 2:03PM EST74.000.060.030.06-0.01-14.29%40161142.58%
USO221202C000745002022-12-01 12:03PM EST74.500.090.020.10+0.04+80.00%57352.73%
USO221202C000750002022-12-01 2:03PM EST75.000.030.000.04-0.01-25.00%4153,16547.66%
USO221202C000755002022-11-30 1:23PM EST75.500.030.000.100.00-815653.91%
USO221202C000760002022-12-01 1:10PM EST76.000.040.000.050.00-991,13051.56%
USO221202C000765002022-12-01 10:32AM EST76.500.070.000.07+0.05+250.00%18858.20%
USO221202C000770002022-12-01 1:58PM EST77.000.020.000.010.00-1720851.56%
USO221202C000775002022-11-30 10:34AM EST77.500.020.000.010.00-1511750.00%
USO221202C000780002022-12-01 1:10PM EST78.000.010.000.02-0.01-50.00%1331,43957.81%
USO221202C000790002022-12-01 1:53PM EST79.000.010.000.10-0.43-97.73%1014981.25%
USO221202C000800002022-12-01 11:07AM EST80.000.030.000.05+0.02+200.00%118479.69%
USO221202C000810002022-11-30 1:59PM EST81.000.020.000.150.00-13115102.34%
USO221202C000820002022-11-25 10:12AM EST82.000.150.000.320.00-150151126.56%
USO221202C000850002022-11-29 9:55AM EST85.000.020.000.010.00-107893.75%
USO221202C000900002022-11-21 12:21PM EST90.000.470.000.050.00-4247139.06%
USO221202C000950002022-11-29 11:32AM EST95.000.150.000.010.00-3089137.50%
USO221202C001000002022-11-28 10:37AM EST100.000.010.000.010.00-65421162.50%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO221202P000450002022-11-30 2:30PM EST45.000.010.000.050.00-30426248.44%
USO221202P000500002022-11-30 3:23PM EST50.000.010.000.010.00-1242162.50%
USO221202P000530002022-11-22 11:30AM EST53.000.100.001.760.00--3328.71%
USO221202P000540002022-11-28 10:53AM EST54.000.030.001.760.00-14312.50%
USO221202P000550002022-12-01 9:49AM EST55.000.010.000.01-0.03-75.00%5352121.88%
USO221202P000560002022-11-23 3:10PM EST56.000.140.001.760.00--12280.66%
USO221202P000570002022-11-29 2:36PM EST57.000.020.000.110.00-531142.19%
USO221202P000580002022-11-30 9:56AM EST58.000.020.000.010.00-119696.88%
USO221202P000590002022-11-30 12:54PM EST59.000.010.000.090.00-888118.75%
USO221202P000600002022-12-01 10:43AM EST60.000.010.000.01-0.01-50.00%549781.25%
USO221202P000610002022-12-01 1:10PM EST61.000.010.010.05-0.03-75.00%1631,45893.75%
USO221202P000620002022-12-01 12:00PM EST62.000.010.010.08-0.03-75.00%16891389.84%
USO221202P000630002022-12-01 1:10PM EST63.000.020.000.05-0.02-50.00%1221,68473.44%
USO221202P000640002022-12-01 12:43PM EST64.000.010.010.02-0.05-83.33%6836659.38%
USO221202P000650002022-12-01 12:10PM EST65.000.020.020.04-0.05-71.43%7254157.03%
USO221202P000655002022-12-01 2:25PM EST65.500.020.010.04-0.06-75.00%1433450.78%
USO221202P000660002022-12-01 2:21PM EST66.000.060.000.07-0.06-50.00%1347856.25%
USO221202P000665002022-12-01 2:10PM EST66.500.050.000.05-0.09-64.29%7866047.66%
USO221202P000670002022-12-01 12:46PM EST67.000.050.030.08-0.13-72.22%2127247.27%
USO221202P000675002022-12-01 1:21PM EST67.500.060.050.09-0.15-71.43%2149443.16%
USO221202P000680002022-12-01 1:14PM EST68.000.090.060.12-0.21-70.00%16447640.82%
USO221202P000685002022-12-01 1:59PM EST68.500.170.100.17-0.23-57.50%7015638.87%
USO221202P000690002022-12-01 1:54PM EST69.000.200.150.21-0.33-62.26%11227534.96%
USO221202P000695002022-12-01 2:21PM EST69.500.270.250.33-0.44-61.97%538434.67%
USO221202P000700002022-12-01 2:21PM EST70.000.400.370.46-0.49-55.06%41727332.42%
USO221202P000705002022-12-01 1:54PM EST70.500.630.560.65-0.53-45.69%33711930.76%
USO221202P000710002022-12-01 2:02PM EST71.000.830.780.94-0.56-40.29%1157330.96%
USO221202P000715002022-12-01 1:19PM EST71.500.901.051.19-0.85-48.57%343625.39%
USO221202P000720002022-12-01 1:38PM EST72.001.551.401.60-0.77-33.19%536224.81%
USO221202P000725002022-11-25 12:30PM EST72.505.781.712.050.00-52323.83%
USO221202P000730002022-12-01 10:20AM EST73.001.432.162.47-3.97-73.52%72970.00%
USO221202P000735002022-11-30 10:40AM EST73.504.002.622.980.00-1280.00%
USO221202P000740002022-12-01 11:41AM EST74.002.703.153.50-1.40-34.15%9430.00%
USO221202P000745002022-12-01 10:14AM EST74.502.703.553.90-4.06-60.06%190.00%
USO221202P000750002022-12-01 11:23AM EST75.003.353.954.40-1.82-35.20%31070.00%
USO221202P000755002022-11-04 2:41PM EST75.503.024.504.900.00-130.00%
USO221202P000760002022-12-01 11:56AM EST76.005.205.055.35-0.93-15.17%790.00%
USO221202P000770002022-11-28 12:03PM EST77.0010.106.056.350.00-330.00%
USO221202P000775002022-11-30 10:37AM EST77.507.556.706.850.00-41200.00%
USO221202P000780002022-11-10 11:38AM EST78.006.356.957.400.00-100.00%
USO221202P000790002022-11-28 2:41PM EST79.0011.628.058.450.00-40200.00%
USO221202P000800002022-12-01 10:17AM EST80.008.209.059.40-5.72-41.09%110.00%
USO221202P000810002022-11-23 12:53PM EST81.0013.7510.0010.400.00-150.00%