Italia markets closed
FTSE MIB
25.892,18 -590,03 (-2,23%) Dow Jones
32.237,53 +132,28 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,36 (-0,13%) Petrolio
69,20 -0,76 (-1,09%) Bitcoin EUR
25.570,37 -594,97 (-2,27%)
United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO230331C00054000 | 2023-03-21 3:52PM EDT | 54.00 | 7.45 | 6.85 | 7.45 | 0.00 | - | 1 | 14 | 63.18% |
| USO230331C00055000 | 2023-03-22 2:49PM EDT | 55.00 | 7.70 | 5.95 | 6.55 | 0.00 | - | 25 | 41 | 62.70% |
| USO230331C00056000 | 2023-03-24 11:59AM EDT | 56.00 | 5.40 | 5.05 | 5.50 | -0.10 | -1.82% | 2 | 6 | 56.06% |
| USO230331C00057000 | 2023-03-20 10:44AM EDT | 57.00 | 3.20 | 4.20 | 4.60 | 0.00 | - | 1 | 32 | 53.81% |
| USO230331C00058000 | 2023-03-24 3:51PM EDT | 58.00 | 3.52 | 3.40 | 3.70 | -1.02 | -22.47% | 11 | 35 | 50.78% |
| USO230331C00059000 | 2023-03-24 3:34PM EDT | 59.00 | 2.80 | 2.61 | 2.92 | -0.61 | -17.89% | 8 | 42 | 53.42% |
| USO230331C00060000 | 2023-03-24 3:56PM EDT | 60.00 | 2.05 | 1.98 | 2.19 | -0.27 | -11.64% | 658 | 1,752 | 49.90% |
| USO230331C00061000 | 2023-03-24 3:59PM EDT | 61.00 | 1.45 | 1.34 | 1.63 | -0.20 | -12.12% | 3,035 | 3,539 | 48.98% |
| USO230331C00061500 | 2023-03-24 3:56PM EDT | 61.50 | 1.16 | 1.12 | 1.32 | -0.24 | -17.14% | 112 | 119 | 46.58% |
| USO230331C00062000 | 2023-03-24 3:58PM EDT | 62.00 | 0.96 | 0.93 | 1.00 | -0.27 | -21.95% | 315 | 268 | 43.02% |
| USO230331C00062500 | 2023-03-24 3:59PM EDT | 62.50 | 0.78 | 0.72 | 0.90 | -0.37 | -32.17% | 33 | 95 | 45.46% |
| USO230331C00063000 | 2023-03-24 3:57PM EDT | 63.00 | 0.61 | 0.57 | 0.64 | -0.24 | -28.24% | 252 | 1,007 | 41.90% |
| USO230331C00063500 | 2023-03-24 3:30PM EDT | 63.50 | 0.55 | 0.42 | 0.51 | -0.10 | -15.38% | 62 | 68 | 41.80% |
| USO230331C00064000 | 2023-03-24 3:59PM EDT | 64.00 | 0.34 | 0.32 | 0.42 | -0.16 | -32.00% | 760 | 529 | 42.48% |
| USO230331C00064500 | 2023-03-24 3:57PM EDT | 64.50 | 0.33 | 0.23 | 0.36 | -0.23 | -41.07% | 61 | 114 | 43.75% |
| USO230331C00065000 | 2023-03-24 3:59PM EDT | 65.00 | 0.22 | 0.16 | 0.22 | -0.14 | -38.89% | 261 | 495 | 40.43% |
| USO230331C00065500 | 2023-03-24 11:35AM EDT | 65.50 | 0.17 | 0.12 | 0.24 | -0.17 | -50.00% | 18 | 42 | 44.82% |
| USO230331C00066000 | 2023-03-24 3:55PM EDT | 66.00 | 0.14 | 0.12 | 0.17 | -0.09 | -39.13% | 69 | 4,430 | 43.75% |
| USO230331C00066500 | 2023-03-24 3:35PM EDT | 66.50 | 0.11 | 0.07 | 0.14 | -0.09 | -45.00% | 52 | 69 | 44.53% |
| USO230331C00067000 | 2023-03-24 2:13PM EDT | 67.00 | 0.10 | 0.05 | 0.14 | -0.15 | -60.00% | 13 | 251 | 47.27% |
| USO230331C00067500 | 2023-03-24 3:11PM EDT | 67.50 | 0.07 | 0.04 | 0.09 | -0.03 | -30.00% | 48 | 367 | 45.51% |
| USO230331C00068000 | 2023-03-24 2:22PM EDT | 68.00 | 0.09 | 0.01 | 0.10 | -0.05 | -35.71% | 17 | 117 | 49.02% |
| USO230331C00068500 | 2023-03-23 3:45PM EDT | 68.50 | 0.08 | 0.01 | 0.07 | 0.00 | - | 13 | 33 | 48.05% |
| USO230331C00069000 | 2023-03-24 9:40AM EDT | 69.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 5 | 3,795 | 55.27% |
| USO230331C00069500 | 2023-03-20 3:34PM EDT | 69.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 8 | 71 | 69.53% |
| USO230331C00070000 | 2023-03-24 3:59PM EDT | 70.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 18 | 432 | 51.95% |
| USO230331C00070500 | 2023-03-20 11:29AM EDT | 70.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 83.40% |
| USO230331C00071000 | 2023-03-24 10:26AM EDT | 71.00 | 0.03 | 0.00 | 0.09 | -0.02 | -40.00% | 2 | 25 | 55.47% |
| USO230331C00071500 | 2023-03-23 1:44PM EDT | 71.50 | 0.38 | 0.01 | 0.33 | 0.00 | - | 1 | 30 | 73.63% |
| USO230331C00072000 | 2023-03-24 11:27AM EDT | 72.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 4 | 95 | 53.13% |
| USO230331C00072500 | 2023-03-23 1:44PM EDT | 72.50 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 94.53% |
| USO230331C00073000 | 2023-03-24 9:51AM EDT | 73.00 | 0.02 | 0.01 | 0.07 | -0.10 | -83.33% | 10 | 58 | 62.50% |
| USO230331C00073500 | 2023-03-20 9:30AM EDT | 73.50 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 99.80% |
| USO230331C00074000 | 2023-03-15 2:12PM EDT | 74.00 | 0.01 | 0.00 | 0.53 | -0.21 | -95.45% | 181 | 37 | 94.24% |
| USO230331C00074500 | 2023-03-17 12:09PM EDT | 74.50 | 1.45 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 104.98% |
| USO230331C00075000 | 2023-03-24 9:36AM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 90 | 64.06% |
| USO230331C00076000 | 2023-03-22 9:30AM EDT | 76.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 2 | 14 | 92.38% |
| USO230331C00077000 | 2023-03-15 12:02PM EDT | 77.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 15 | 18 | 117.38% |
| USO230331C00078000 | 2023-03-20 1:03PM EDT | 78.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 25 | 9 | 122.07% |
| USO230331C00079000 | 2023-03-07 2:51PM EDT | 79.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 126.76% |
| USO230331C00080000 | 2023-03-24 10:18AM EDT | 80.00 | 0.02 | 0.00 | 0.15 | -0.01 | -33.33% | 11 | 87 | 96.88% |
| USO230331C00082000 | 2023-02-22 2:55PM EDT | 82.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 140.04% |
| USO230331C00085000 | 2023-03-07 4:16PM EDT | 85.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 152.54% |
| USO230331C00090000 | 2023-03-21 10:18AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 31 | 172.07% |
| USO230331C00095000 | 2023-02-28 11:00AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 102 | 189.84% |
| USO230331C00100000 | 2023-03-24 10:16AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 2 | 1,459 | 50.00% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO230331P00040000 | 2023-03-22 1:56PM EDT | 40.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 6 | 41 | 167.19% |
| USO230331P00050000 | 2023-03-24 3:50PM EDT | 50.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 537 | 83 | 68.75% |
| USO230331P00052000 | 2023-03-24 3:29PM EDT | 52.00 | 0.06 | 0.04 | 0.15 | -0.05 | -45.45% | 104 | 123 | 67.38% |
| USO230331P00053000 | 2023-03-24 3:59PM EDT | 53.00 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 13 | 13 | 61.33% |
| USO230331P00054000 | 2023-03-24 3:50PM EDT | 54.00 | 0.14 | 0.12 | 0.17 | -0.04 | -22.22% | 50 | 117 | 59.18% |
| USO230331P00055000 | 2023-03-24 3:56PM EDT | 55.00 | 0.19 | 0.13 | 0.20 | -0.08 | -29.63% | 105 | 235 | 53.81% |
| USO230331P00056000 | 2023-03-24 2:15PM EDT | 56.00 | 0.24 | 0.19 | 0.28 | -0.02 | -7.69% | 33 | 111 | 51.27% |
| USO230331P00057000 | 2023-03-24 3:59PM EDT | 57.00 | 0.34 | 0.34 | 0.37 | -0.10 | -22.73% | 23 | 116 | 50.49% |
| USO230331P00058000 | 2023-03-24 3:57PM EDT | 58.00 | 0.54 | 0.44 | 0.52 | -0.10 | -15.62% | 307 | 553 | 48.05% |
| USO230331P00059000 | 2023-03-24 3:58PM EDT | 59.00 | 0.71 | 0.66 | 0.74 | -0.05 | -6.58% | 69 | 192 | 46.00% |
| USO230331P00060000 | 2023-03-24 3:57PM EDT | 60.00 | 1.01 | 0.96 | 1.05 | -0.19 | -15.83% | 308 | 413 | 44.34% |
| USO230331P00061000 | 2023-03-24 3:57PM EDT | 61.00 | 1.42 | 1.34 | 1.50 | -0.14 | -8.97% | 753 | 315 | 43.95% |
| USO230331P00061500 | 2023-03-24 2:40PM EDT | 61.50 | 1.69 | 1.59 | 1.86 | -0.16 | -8.65% | 151 | 455 | 46.58% |
| USO230331P00062000 | 2023-03-24 2:47PM EDT | 62.00 | 1.98 | 1.85 | 2.14 | -0.07 | -3.41% | 327 | 282 | 46.09% |
| USO230331P00062500 | 2023-03-24 2:38PM EDT | 62.50 | 2.30 | 2.19 | 2.44 | +0.16 | +7.48% | 55 | 183 | 45.46% |
| USO230331P00063000 | 2023-03-24 1:48PM EDT | 63.00 | 2.63 | 2.51 | 2.76 | -0.01 | -0.38% | 27 | 74 | 44.63% |
| USO230331P00063500 | 2023-03-22 11:00AM EDT | 63.50 | 2.74 | 2.85 | 3.15 | 0.00 | - | 3 | 44 | 45.46% |
| USO230331P00064000 | 2023-03-24 3:39PM EDT | 64.00 | 3.39 | 3.25 | 3.60 | +1.01 | +42.44% | 54 | 125 | 47.95% |
| USO230331P00064500 | 2023-03-23 2:58PM EDT | 64.50 | 3.77 | 3.55 | 4.10 | 0.00 | - | 1 | 46 | 52.05% |
| USO230331P00065000 | 2023-03-24 3:23PM EDT | 65.00 | 4.14 | 4.10 | 4.45 | -0.01 | -0.24% | 11 | 377 | 49.71% |
| USO230331P00065500 | 2023-03-23 10:22AM EDT | 65.50 | 3.50 | 4.40 | 5.10 | 0.00 | - | 6 | 14 | 59.91% |
| USO230331P00066000 | 2023-03-24 3:15PM EDT | 66.00 | 5.18 | 4.80 | 5.20 | +1.49 | +40.38% | 14 | 67 | 42.97% |
| USO230331P00066500 | 2023-03-24 12:26PM EDT | 66.50 | 6.10 | 5.35 | 5.95 | -1.28 | -17.34% | 2 | 20 | 60.35% |
| USO230331P00067000 | 2023-03-24 2:42PM EDT | 67.00 | 6.07 | 5.85 | 6.40 | +1.69 | +38.58% | 17 | 34 | 61.13% |
| USO230331P00067500 | 2023-03-23 10:46AM EDT | 67.50 | 5.05 | 6.30 | 6.90 | 0.00 | - | 9 | 211 | 64.36% |
| USO230331P00068000 | 2023-03-24 10:04AM EDT | 68.00 | 7.63 | 6.80 | 7.35 | +0.54 | +7.62% | 10 | 25 | 64.65% |
| USO230331P00068500 | 2023-03-24 11:21AM EDT | 68.50 | 8.20 | 7.30 | 7.90 | +2.25 | +37.82% | 1 | 15 | 70.61% |
| USO230331P00069000 | 2023-03-23 3:07PM EDT | 69.00 | 7.66 | 7.80 | 8.60 | 0.00 | - | 10 | 23 | 59.96% |
| USO230331P00069500 | 2023-03-13 9:55AM EDT | 69.50 | 5.14 | 8.25 | 9.10 | 0.00 | - | 1 | 4 | 60.35% |
| USO230331P00070000 | 2023-03-24 2:47PM EDT | 70.00 | 9.00 | 8.80 | 9.35 | +0.80 | +9.76% | 5 | 82 | 76.37% |
| USO230331P00070500 | 2023-03-13 9:37AM EDT | 70.50 | 6.54 | 9.25 | 10.05 | 0.00 | - | 1 | 0 | 62.70% |
| USO230331P00071000 | 2023-03-17 12:16PM EDT | 71.00 | 11.73 | 9.80 | 10.50 | 0.00 | - | 1 | 2 | 65.04% |
| USO230331P00072000 | 2023-03-15 11:43AM EDT | 72.00 | 12.37 | 10.75 | 11.50 | 0.00 | - | - | 0 | 66.41% |
| USO230331P00074000 | 2023-03-15 1:58PM EDT | 74.00 | 14.91 | 12.75 | 13.65 | 0.00 | - | 1 | 0 | 84.57% |
| USO230331P00075000 | 2023-03-16 11:29AM EDT | 75.00 | 15.58 | 13.85 | 14.50 | 0.00 | - | 2 | 0 | 86.33% |
© 2023 Yahoo. Tutti i diritti riservati.
