Italia markets open in 1 hour 8 minutes

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
81,67+1,32 (+1,64%)
Alla chiusura: 04:00PM EDT
81,60 -0,07 (-0,09%)
Dopo ore: 07:53PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO220708C000640002022-07-01 10:21AM EDT64.0017.000.000.000.00-200.00%
USO220708C000670002022-06-30 3:50PM EDT67.0013.300.000.000.00--00.00%
USO220708C000700002022-06-30 3:50PM EDT70.0010.410.000.000.00-100.00%
USO220708C000720002022-06-30 9:49AM EDT72.0010.050.000.000.00-100.00%
USO220708C000730002022-07-01 12:03PM EDT73.008.750.000.000.00-100.00%
USO220708C000740002022-06-24 11:04AM EDT74.008.470.000.000.00-400.00%
USO220708C000750002022-06-30 11:23AM EDT75.006.400.000.000.00-100.00%
USO220708C000760002022-07-01 2:37PM EDT76.005.780.000.000.00-100.00%
USO220708C000765002022-06-29 1:27PM EDT76.507.850.000.000.00-200.00%
USO220708C000770002022-07-01 3:37PM EDT77.005.050.000.000.00-500.00%
USO220708C000775002022-07-01 3:51PM EDT77.504.700.000.000.00-400.00%
USO220708C000780002022-07-01 2:31PM EDT78.004.300.000.000.00-400.00%
USO220708C000785002022-07-01 1:56PM EDT78.504.250.000.000.00-200.00%
USO220708C000790002022-07-01 3:57PM EDT79.003.500.000.000.00-10100.00%
USO220708C000795002022-07-01 2:09PM EDT79.503.300.000.000.00-3400.00%
USO220708C000800002022-07-01 1:47PM EDT80.003.350.000.000.00-2100.00%
USO220708C000805002022-07-01 3:35PM EDT80.502.530.000.000.00-3500.00%
USO220708C000810002022-07-01 3:55PM EDT81.002.110.000.000.00-6800.00%
USO220708C000815002022-07-01 3:58PM EDT81.501.890.000.000.00-7700.00%
USO220708C000820002022-07-01 3:59PM EDT82.001.620.000.000.00-23101.56%
USO220708C000825002022-07-01 3:27PM EDT82.501.450.000.000.00-11803.13%
USO220708C000830002022-07-01 3:55PM EDT83.001.180.000.000.00-25503.13%
USO220708C000835002022-07-01 3:57PM EDT83.501.060.000.000.00-15706.25%
USO220708C000840002022-07-01 3:55PM EDT84.000.850.000.000.00-46306.25%
USO220708C000845002022-07-01 3:45PM EDT84.500.730.000.000.00-1106.25%
USO220708C000850002022-07-01 3:56PM EDT85.000.600.000.000.00-395012.50%
USO220708C000855002022-07-01 3:54PM EDT85.500.510.000.000.00-105012.50%
USO220708C000860002022-07-01 3:55PM EDT86.000.420.000.000.00-239012.50%
USO220708C000865002022-07-01 3:50PM EDT86.500.360.000.000.00-87012.50%
USO220708C000870002022-07-01 3:58PM EDT87.000.300.000.000.00-98012.50%
USO220708C000875002022-07-01 3:51PM EDT87.500.260.000.000.00-171012.50%
USO220708C000880002022-07-01 3:57PM EDT88.000.220.000.000.00-65012.50%
USO220708C000890002022-07-01 3:38PM EDT89.000.140.000.000.00-349025.00%
USO220708C000900002022-07-01 3:12PM EDT90.000.120.000.000.00-649025.00%
USO220708C000910002022-07-01 3:41PM EDT91.000.100.000.000.00-223025.00%
USO220708C000920002022-07-01 3:56PM EDT92.000.090.000.000.00-15025.00%
USO220708C000925002022-06-29 3:50PM EDT92.500.170.000.000.00-12025.00%
USO220708C000930002022-07-01 2:47PM EDT93.000.060.000.000.00-16025.00%
USO220708C000935002022-06-29 2:17PM EDT93.500.160.000.000.00-4025.00%
USO220708C000940002022-07-01 3:31PM EDT94.000.050.000.000.00-2025.00%
USO220708C000950002022-07-01 1:44PM EDT95.000.060.000.000.00-18025.00%
USO220708C000960002022-07-01 1:34PM EDT96.000.060.000.000.00-7025.00%
USO220708C000965002022-06-28 3:09PM EDT96.500.130.000.000.00-10050.00%
USO220708C000970002022-07-01 3:31PM EDT97.000.040.000.000.00-74050.00%
USO220708C000975002022-06-30 11:52AM EDT97.500.030.000.000.00-28050.00%
USO220708C000980002022-06-29 3:08PM EDT98.000.060.000.000.00-1050.00%
USO220708C000990002022-07-01 3:18PM EDT99.000.030.000.000.00-95050.00%
USO220708C001000002022-07-01 1:22PM EDT100.000.030.000.000.00-104050.00%
USO220708C001050002022-07-01 1:22PM EDT105.000.020.000.000.00-45050.00%
USO220708C001100002022-06-30 9:42AM EDT110.000.020.000.000.00-15050.00%
USO220708C001350002022-06-27 2:24PM EDT135.000.030.000.000.00-241050.00%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
USO220708P000450002022-06-27 9:44AM EDT45.000.020.000.000.00-1050.00%
USO220708P000500002022-06-23 3:49PM EDT50.000.050.000.000.00-1050.00%
USO220708P000550002022-06-07 9:30AM EDT55.000.080.000.000.00--050.00%
USO220708P000600002022-07-01 3:37PM EDT60.000.020.000.000.00-60050.00%
USO220708P000630002022-07-01 3:17PM EDT63.000.020.000.000.00-28050.00%
USO220708P000640002022-06-29 10:10AM EDT64.000.020.000.000.00--050.00%
USO220708P000650002022-07-01 11:25AM EDT65.000.040.000.000.00-3050.00%
USO220708P000660002022-06-30 11:54AM EDT66.000.060.000.000.00--050.00%
USO220708P000670002022-07-01 9:55AM EDT67.000.080.000.000.00-72050.00%
USO220708P000680002022-07-01 11:53AM EDT68.000.070.000.000.00-13050.00%
USO220708P000690002022-07-01 2:25PM EDT69.000.060.000.000.00-3050.00%
USO220708P000700002022-07-01 1:10PM EDT70.000.080.000.000.00-5025.00%
USO220708P000710002022-07-01 3:38PM EDT71.000.060.000.000.00-20025.00%
USO220708P000720002022-07-01 3:08PM EDT72.000.070.000.000.00-62025.00%
USO220708P000730002022-07-01 3:27PM EDT73.000.100.000.000.00-370025.00%
USO220708P000740002022-07-01 3:52PM EDT74.000.120.000.000.00-470025.00%
USO220708P000750002022-07-01 3:52PM EDT75.000.170.000.000.00-133025.00%
USO220708P000760002022-07-01 3:58PM EDT76.000.250.000.000.00-143012.50%
USO220708P000765002022-07-01 3:46PM EDT76.500.290.000.000.00-63012.50%
USO220708P000770002022-07-01 3:54PM EDT77.000.370.000.000.00-210012.50%
USO220708P000775002022-07-01 3:39PM EDT77.500.440.000.000.00-89012.50%
USO220708P000780002022-07-01 3:51PM EDT78.000.530.000.000.00-163012.50%
USO220708P000785002022-07-01 3:50PM EDT78.500.630.000.000.00-351012.50%
USO220708P000790002022-07-01 3:52PM EDT79.000.780.000.000.00-14306.25%
USO220708P000795002022-07-01 3:54PM EDT79.500.950.000.000.00-14606.25%
USO220708P000800002022-07-01 3:54PM EDT80.001.130.000.000.00-1,51906.25%
USO220708P000805002022-07-01 3:27PM EDT80.501.230.000.000.00-2203.13%
USO220708P000810002022-07-01 3:27PM EDT81.001.430.000.000.00-17403.13%
USO220708P000815002022-07-01 3:58PM EDT81.501.680.000.000.00-33100.78%
USO220708P000820002022-07-01 2:41PM EDT82.002.010.000.000.00-24200.00%
USO220708P000825002022-07-01 3:12PM EDT82.502.210.000.000.00-5900.00%
USO220708P000830002022-07-01 3:59PM EDT83.002.550.000.000.00-2400.00%
USO220708P000835002022-07-01 2:00PM EDT83.502.600.000.000.00-12600.00%
USO220708P000840002022-07-01 3:48PM EDT84.003.110.000.000.00-17200.00%
USO220708P000845002022-07-01 10:37AM EDT84.504.050.000.000.00-100.00%
USO220708P000850002022-07-01 2:44PM EDT85.003.900.000.000.00-3800.00%
USO220708P000855002022-07-01 12:55PM EDT85.504.380.000.000.00-400.00%
USO220708P000860002022-07-01 3:57PM EDT86.004.750.000.000.00-9400.00%
USO220708P000865002022-07-01 1:27PM EDT86.504.940.000.000.00-200.00%
USO220708P000870002022-07-01 3:35PM EDT87.005.500.000.000.00-1100.00%
USO220708P000875002022-07-01 12:59PM EDT87.506.100.000.000.00-200.00%
USO220708P000880002022-07-01 3:30PM EDT88.006.380.000.000.00-400.00%
USO220708P000890002022-07-01 3:29PM EDT89.007.370.000.000.00-32300.00%
USO220708P000900002022-06-30 3:50PM EDT90.009.730.000.000.00-400.00%
USO220708P000910002022-06-29 10:41AM EDT91.005.900.000.000.00-1000.00%
USO220708P000920002022-07-01 3:29PM EDT92.0010.300.000.000.00-33300.00%
USO220708P000925002022-06-28 1:08PM EDT92.507.900.000.000.00-200.00%
USO220708P000935002022-06-13 3:15PM EDT93.506.100.000.000.00--00.00%
USO220708P000940002022-07-01 11:28AM EDT94.0012.400.000.000.00-100.00%
USO220708P000950002022-06-17 2:07PM EDT95.0013.330.000.000.00-100.00%
USO220708P000965002022-06-10 12:59PM EDT96.508.300.000.000.00--00.00%
USO220708P000970002022-06-10 12:50PM EDT97.008.900.000.000.00--00.00%
USO220708P000990002022-06-23 12:50PM EDT99.0019.880.000.000.00--00.00%
USO220708P001000002022-06-15 11:36AM EDT100.0012.700.000.000.00-500.00%
USO220708P001050002022-06-13 1:29PM EDT105.0015.300.000.000.00--00.00%