Italia markets close in 7 hours 1 minute
FTSE MIB
28.908,61 -320,69 (-1,10%) Dow Jones
34.440,88 -76,85 (-0,22%) Nasdaq
13.469,13 -209,06 (-1,53%) Nikkei 225
32.571,03 -452,75 (-1,37%) Petrolio
88,71 -0,95 (-1,06%) Bitcoin EUR
25.304,24 -156,78 (-0,62%)
United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper22 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO230922C00058000 | 2023-09-20 9:35AM EDT | 58.00 | 22.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| USO230922C00060000 | 2023-09-12 10:11AM EDT | 60.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO230922C00063000 | 2023-09-01 1:39PM EDT | 63.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO230922C00064000 | 2023-09-11 10:53AM EDT | 64.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO230922C00065500 | 2023-09-19 9:39AM EDT | 65.50 | 16.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO230922C00066000 | 2023-09-20 3:42PM EDT | 66.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO230922C00066500 | 2023-09-18 12:38PM EDT | 66.50 | 15.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO230922C00067000 | 2023-09-13 2:54PM EDT | 67.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USO230922C00067500 | 2023-09-15 1:09PM EDT | 67.50 | 13.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO230922C00068000 | 2023-09-20 10:10AM EDT | 68.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO230922C00068500 | 2023-09-15 1:15PM EDT | 68.50 | 12.51 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| USO230922C00069000 | 2023-09-20 3:56PM EDT | 69.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| USO230922C00070000 | 2023-09-19 1:41PM EDT | 70.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO230922C00070500 | 2023-08-29 3:43PM EDT | 70.50 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO230922C00071000 | 2023-09-18 2:06PM EDT | 71.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| USO230922C00071500 | 2023-09-15 2:14PM EDT | 71.50 | 9.48 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| USO230922C00072000 | 2023-09-20 3:53PM EDT | 72.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO230922C00072500 | 2023-09-19 1:58PM EDT | 72.50 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO230922C00073000 | 2023-09-20 12:32PM EDT | 73.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO230922C00073500 | 2023-09-20 1:53PM EDT | 73.50 | 7.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO230922C00074000 | 2023-09-19 2:50PM EDT | 74.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| USO230922C00074500 | 2023-09-18 11:53AM EDT | 74.50 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO230922C00075000 | 2023-09-20 10:38AM EDT | 75.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO230922C00075500 | 2023-09-18 1:34PM EDT | 75.50 | 5.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO230922C00076000 | 2023-09-20 3:58PM EDT | 76.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO230922C00076500 | 2023-09-20 2:17PM EDT | 76.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO230922C00077000 | 2023-09-20 3:22PM EDT | 77.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| USO230922C00078000 | 2023-09-20 3:43PM EDT | 78.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| USO230922C00079000 | 2023-09-20 3:57PM EDT | 79.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO230922C00080000 | 2023-09-20 3:56PM EDT | 80.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| USO230922C00081000 | 2023-09-20 3:59PM EDT | 81.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,830 | 0 | 3.13% |
| USO230922C00082000 | 2023-09-20 3:59PM EDT | 82.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 6.25% |
| USO230922C00083000 | 2023-09-20 3:56PM EDT | 83.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 12.50% |
| USO230922C00084000 | 2023-09-20 3:52PM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| USO230922C00085000 | 2023-09-20 3:46PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| USO230922C00086000 | 2023-09-20 2:55PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| USO230922C00087000 | 2023-09-20 12:04PM EDT | 87.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| USO230922C00088000 | 2023-09-19 1:02PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| USO230922C00089000 | 2023-09-15 3:34PM EDT | 89.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| USO230922C00090000 | 2023-09-20 2:41PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO230922C00095000 | 2023-09-20 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO230922C00100000 | 2023-09-19 9:33AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni Putper22 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO230922P00058000 | 2023-09-05 12:35PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO230922P00060000 | 2023-08-14 1:03PM EDT | 60.00 | 0.17 | 0.00 | 2.05 | 0.00 | - | - | 1 | 334.96% |
| USO230922P00061000 | 2023-08-23 3:39PM EDT | 61.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| USO230922P00062000 | 2023-08-30 9:53AM EDT | 62.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USO230922P00063000 | 2023-08-29 1:21PM EDT | 63.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| USO230922P00064000 | 2023-09-15 3:18PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| USO230922P00065000 | 2023-09-15 1:36PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO230922P00065500 | 2023-09-15 10:16AM EDT | 65.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO230922P00066000 | 2023-09-08 11:10AM EDT | 66.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| USO230922P00066500 | 2023-09-08 11:35AM EDT | 66.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO230922P00067000 | 2023-09-13 11:18AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO230922P00067500 | 2023-09-08 2:06PM EDT | 67.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| USO230922P00068000 | 2023-09-18 9:53AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO230922P00068500 | 2023-09-05 9:55AM EDT | 68.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USO230922P00069000 | 2023-09-18 2:49PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USO230922P00069500 | 2023-09-05 3:53PM EDT | 69.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| USO230922P00070000 | 2023-09-14 3:22PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 50.00% |
| USO230922P00070500 | 2023-09-20 10:45AM EDT | 70.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO230922P00071000 | 2023-09-19 3:19PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USO230922P00071500 | 2023-09-19 11:39AM EDT | 71.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO230922P00072000 | 2023-09-19 9:58AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO230922P00072500 | 2023-09-19 1:57PM EDT | 72.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| USO230922P00073000 | 2023-09-20 3:50PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO230922P00073500 | 2023-09-14 10:23AM EDT | 73.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO230922P00074000 | 2023-09-20 3:17PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| USO230922P00074500 | 2023-09-15 3:56PM EDT | 74.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| USO230922P00075000 | 2023-09-20 1:30PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| USO230922P00075500 | 2023-09-20 1:05PM EDT | 75.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| USO230922P00076000 | 2023-09-20 3:17PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| USO230922P00076500 | 2023-09-20 3:09PM EDT | 76.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| USO230922P00077000 | 2023-09-20 3:56PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| USO230922P00078000 | 2023-09-20 3:59PM EDT | 78.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 12.50% |
| USO230922P00079000 | 2023-09-20 3:59PM EDT | 79.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 6.25% |
| USO230922P00080000 | 2023-09-20 3:59PM EDT | 80.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2,346 | 0 | 0.78% |
| USO230922P00081000 | 2023-09-20 3:59PM EDT | 81.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,169 | 0 | 0.00% |
| USO230922P00082000 | 2023-09-20 3:54PM EDT | 82.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| USO230922P00083000 | 2023-09-20 3:59PM EDT | 83.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| USO230922P00084000 | 2023-09-20 3:52PM EDT | 84.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| USO230922P00090000 | 2023-09-18 11:26AM EDT | 90.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
