Italia markets closed

United States Oil Fund, LP (USO)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
78,81-0,04 (-0,05%)
In data: 11:48AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO240424C000700002024-04-19 2:41PM EDT70.008.956.6510.300.00-44171.97%
USO240424C000720002024-04-16 11:55AM EDT72.009.534.858.250.00--4144.82%
USO240424C000730002024-04-17 12:25PM EDT73.007.403.957.200.00--1130.08%
USO240424C000750002024-04-19 11:42AM EDT75.003.912.325.050.00-5398.34%
USO240424C000760002024-04-22 9:46AM EDT76.002.672.313.60+0.07+2.69%5266.80%
USO240424C000770002024-04-19 3:51PM EDT77.001.161.832.03-1.08-48.21%13829.40%
USO240424C000780002024-04-22 11:13AM EDT78.000.891.121.23-0.65-42.21%712526.66%
USO240424C000790002024-04-22 11:30AM EDT79.000.610.610.70-0.33-35.11%17340827.74%
USO240424C000800002024-04-22 11:31AM EDT80.000.330.270.33-0.25-47.17%28862727.34%
USO240424C000810002024-04-22 11:17AM EDT81.000.140.150.23-0.24-63.16%20544432.81%
USO240424C000820002024-04-22 11:28AM EDT82.000.090.090.09-0.18-66.67%12270231.84%
USO240424C000830002024-04-22 10:59AM EDT83.000.080.050.08-0.12-60.00%771,29237.89%
USO240424C000840002024-04-22 10:34AM EDT84.000.120.000.08-0.04-25.00%889044.53%
USO240424C000850002024-04-22 11:28AM EDT85.000.020.020.11-0.08-80.00%1235354.49%
USO240424C000860002024-04-19 3:41PM EDT86.000.010.000.12-0.10-90.91%2125953.91%
USO240424C000870002024-04-19 11:22AM EDT87.000.120.000.200.00-103865.82%
USO240424C000880002024-04-22 9:30AM EDT88.000.070.000.080.00-410860.94%
USO240424C000890002024-04-17 11:55AM EDT89.000.110.000.250.00-202780.86%
USO240424C000900002024-04-19 11:36AM EDT90.000.020.000.250.00-857786.72%
USO240424C000910002024-04-17 9:43AM EDT91.000.040.000.250.00-11492.58%
USO240424C000920002024-04-18 12:07PM EDT92.000.170.000.250.00-11398.05%
USO240424C000930002024-04-16 11:13AM EDT93.000.160.000.250.00-421103.52%
USO240424C000940002024-04-15 9:30AM EDT94.000.310.000.250.00--2108.79%
USO240424C000950002024-04-17 11:59AM EDT95.000.100.000.250.00--100114.06%
USO240424C000960002024-04-19 1:02PM EDT96.000.020.000.250.00-22119.14%
USO240424C000970002024-04-19 2:29PM EDT97.000.020.000.250.00-22124.22%
USO240424C000980002024-04-19 2:30PM EDT98.000.020.000.250.00-33128.91%
USO240424C000990002024-04-19 3:04PM EDT99.000.020.000.250.00-44133.98%
USO240424C001000002024-04-22 9:30AM EDT100.000.080.000.20+0.07+700.00%315133.59%
USO240424C001010002024-04-19 3:55PM EDT101.000.020.000.250.00-33143.36%
USO240424C001020002024-04-19 2:30PM EDT102.000.010.000.210.00-3535143.75%
Opzioni di venditaper24 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO240424P000720002024-04-12 3:58PM EDT72.000.070.000.250.00--665.63%
USO240424P000730002024-04-16 1:47PM EDT73.000.150.000.050.00--2547.66%
USO240424P000740002024-04-22 10:23AM EDT74.000.030.010.06-0.03-50.00%12942.19%
USO240424P000750002024-04-22 11:30AM EDT75.000.060.030.09-0.05-45.45%3330938.09%
USO240424P000760002024-04-22 11:16AM EDT76.000.150.070.11-0.03-16.67%8114031.74%
USO240424P000770002024-04-22 11:23AM EDT77.000.290.170.22-0.05-14.71%19324129.40%
USO240424P000780002024-04-22 11:16AM EDT78.000.630.400.47-0.02-3.08%4235428.61%
USO240424P000790002024-04-22 10:54AM EDT79.001.040.830.93+0.02+1.96%1628929.15%
USO240424P000800002024-04-22 11:30AM EDT80.001.671.501.63-0.01-0.60%212431.84%
USO240424P000810002024-04-22 10:53AM EDT81.002.602.302.52+0.14+5.69%1521237.79%
USO240424P000820002024-04-22 10:45AM EDT82.003.303.205.50-0.06-1.79%14283.59%
USO240424P000830002024-04-19 3:15PM EDT83.004.302.644.550.00-283157.81%
USO240424P000840002024-04-15 10:36AM EDT84.003.653.956.100.00-2193.95%
USO240424P000850002024-04-19 1:38PM EDT85.005.754.558.250.00-1363.67%