Italia Markets open in 4 hrs 43 mins
Dow Jones
32.394,25 -37,83 (-0,12%) Nasdaq
11.716,08 -52,76 (-0,45%) Nikkei 225
27.633,91 +115,66 (+0,42%) EUR/USD
1,0847 0,0000 (-0,0000%) BTC-EUR
25.194,14 +237,84 (+0,95%) CMC Crypto 200
599,86 +357,18 (+147,18%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO230331C00045000 | 2023-03-23 12:05PM EDT | 45.00 | 17.49 | 19.35 | 19.80 | +17.49 | - | - | 0 | 168.75% |
| USO230331C00050000 | 2023-03-24 3:56PM EDT | 50.00 | 11.25 | 14.45 | 14.70 | +11.25 | - | - | 10 | 123.44% |
| USO230331C00053000 | 2023-03-28 1:36PM EDT | 53.00 | 11.90 | 11.45 | 11.75 | +11.90 | - | 2 | 4 | 109.38% |
| USO230331C00054000 | 2023-03-21 3:52PM EDT | 54.00 | 7.45 | 10.45 | 10.75 | +7.45 | - | - | 14 | 100.00% |
| USO230331C00055000 | 2023-03-22 2:49PM EDT | 55.00 | 7.70 | 9.45 | 9.75 | +7.70 | - | - | 41 | 91.41% |
| USO230331C00056000 | 2023-03-27 11:47AM EDT | 56.00 | 6.80 | 8.45 | 8.75 | +6.80 | - | - | 8 | 82.81% |
| USO230331C00057000 | 2023-03-27 9:46AM EDT | 57.00 | 5.44 | 7.40 | 7.95 | +5.44 | - | - | 32 | 88.28% |
| USO230331C00058000 | 2023-03-24 3:51PM EDT | 58.00 | 3.52 | 6.50 | 6.95 | +3.52 | - | - | 36 | 84.77% |
| USO230331C00059000 | 2023-03-27 2:37PM EDT | 59.00 | 5.41 | 5.50 | 5.90 | +5.41 | - | - | 54 | 71.48% |
| USO230331C00060000 | 2023-03-28 3:59PM EDT | 60.00 | 4.67 | 4.55 | 4.85 | +4.67 | - | 46 | 1,899 | 60.94% |
| USO230331C00061000 | 2023-03-28 3:19PM EDT | 61.00 | 3.68 | 3.60 | 3.80 | +3.68 | - | 174 | 3,458 | 50.59% |
| USO230331C00061500 | 2023-03-28 3:55PM EDT | 61.50 | 3.20 | 3.15 | 3.35 | +3.20 | - | 11 | 126 | 56.64% |
| USO230331C00062000 | 2023-03-28 3:20PM EDT | 62.00 | 2.76 | 2.67 | 2.93 | +2.76 | - | 371 | 665 | 55.37% |
| USO230331C00062500 | 2023-03-28 1:07PM EDT | 62.50 | 2.66 | 2.31 | 2.46 | +2.66 | - | 34 | 136 | 50.39% |
| USO230331C00063000 | 2023-03-28 3:18PM EDT | 63.00 | 1.95 | 1.95 | 2.05 | +1.95 | - | 36 | 916 | 47.95% |
| USO230331C00063500 | 2023-03-28 3:53PM EDT | 63.50 | 1.65 | 1.58 | 1.68 | +1.65 | - | 16 | 240 | 46.39% |
| USO230331C00064000 | 2023-03-28 3:58PM EDT | 64.00 | 1.30 | 1.23 | 1.34 | +1.30 | - | 588 | 1,192 | 44.82% |
| USO230331C00064500 | 2023-03-28 3:22PM EDT | 64.50 | 1.00 | 0.96 | 1.06 | +1.00 | - | 149 | 285 | 44.34% |
| USO230331C00065000 | 2023-03-28 3:44PM EDT | 65.00 | 0.75 | 0.71 | 0.80 | +0.75 | - | 272 | 758 | 43.07% |
| USO230331C00065500 | 2023-03-28 3:58PM EDT | 65.50 | 0.50 | 0.52 | 0.59 | +0.50 | - | 156 | 161 | 42.29% |
| USO230331C00066000 | 2023-03-28 3:59PM EDT | 66.00 | 0.40 | 0.38 | 0.42 | +0.40 | - | 272 | 4,511 | 41.50% |
| USO230331C00066500 | 2023-03-28 3:58PM EDT | 66.50 | 0.28 | 0.26 | 0.31 | +0.28 | - | 505 | 118 | 41.99% |
| USO230331C00067000 | 2023-03-28 3:59PM EDT | 67.00 | 0.20 | 0.18 | 0.22 | +0.20 | - | 155 | 329 | 42.19% |
| USO230331C00067500 | 2023-03-28 3:51PM EDT | 67.50 | 0.14 | 0.12 | 0.16 | +0.14 | - | 295 | 416 | 42.97% |
| USO230331C00068000 | 2023-03-28 2:01PM EDT | 68.00 | 0.13 | 0.07 | 0.12 | +0.13 | - | 35 | 161 | 44.14% |
| USO230331C00068500 | 2023-03-28 1:15PM EDT | 68.50 | 0.09 | 0.05 | 0.09 | +0.09 | - | 7 | 44 | 45.31% |
| USO230331C00069000 | 2023-03-28 1:40PM EDT | 69.00 | 0.08 | 0.05 | 0.07 | +0.08 | - | 12 | 3,794 | 46.88% |
| USO230331C00069500 | 2023-03-27 3:44PM EDT | 69.50 | 0.04 | 0.00 | 0.20 | +0.04 | - | - | 69 | 54.69% |
| USO230331C00070000 | 2023-03-28 2:00PM EDT | 70.00 | 0.02 | 0.03 | 0.04 | +0.02 | - | 123 | 537 | 48.83% |
| USO230331C00070500 | 2023-03-27 3:54PM EDT | 70.50 | 0.03 | 0.00 | 0.22 | +0.03 | - | - | 65 | 64.06% |
| USO230331C00071000 | 2023-03-28 1:12PM EDT | 71.00 | 0.02 | 0.00 | 0.10 | +0.02 | - | 7 | 24 | 58.20% |
| USO230331C00071500 | 2023-03-27 10:11AM EDT | 71.50 | 0.03 | 0.01 | 0.18 | +0.03 | - | - | 28 | 69.53% |
| USO230331C00072000 | 2023-03-28 1:30PM EDT | 72.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 3 | 270 | 53.91% |
| USO230331C00072500 | 2023-03-23 1:44PM EDT | 72.50 | 0.36 | 0.00 | 0.75 | +0.36 | - | - | 27 | 107.03% |
| USO230331C00073000 | 2023-03-28 3:49PM EDT | 73.00 | 0.01 | 0.00 | 0.11 | +0.01 | - | 51 | 67 | 72.66% |
| USO230331C00073500 | 2023-03-20 9:30AM EDT | 73.50 | 0.39 | 0.00 | 0.32 | +0.39 | - | - | 8 | 93.75% |
| USO230331C00074000 | 2023-03-24 12:05PM EDT | 74.00 | 0.01 | 0.00 | 0.28 | +0.01 | - | - | 218 | 94.53% |
| USO230331C00074500 | 2023-03-17 12:09PM EDT | 74.50 | 1.45 | 0.00 | 0.75 | +1.45 | - | - | 8 | 124.12% |
| USO230331C00075000 | 2023-03-27 1:59PM EDT | 75.00 | 0.14 | 0.00 | 0.25 | +0.14 | - | - | 91 | 99.41% |
| USO230331C00076000 | 2023-03-27 1:59PM EDT | 76.00 | 0.13 | 0.00 | 0.75 | +0.13 | - | - | 14 | 136.13% |
| USO230331C00077000 | 2023-03-15 12:02PM EDT | 77.00 | 0.15 | 0.00 | 0.75 | +0.15 | - | - | 18 | 143.95% |
| USO230331C00078000 | 2023-03-20 1:03PM EDT | 78.00 | 0.01 | 0.00 | 0.75 | +0.01 | - | - | 9 | 151.56% |
| USO230331C00079000 | 2023-03-07 2:51PM EDT | 79.00 | 0.20 | 0.00 | 0.75 | +0.20 | - | - | 14 | 158.98% |
| USO230331C00080000 | 2023-03-24 10:18AM EDT | 80.00 | 0.02 | 0.00 | 0.05 | +0.02 | - | - | 97 | 103.13% |
| USO230331C00085000 | 2023-03-07 4:16PM EDT | 85.00 | 0.08 | 0.00 | 0.75 | +0.08 | - | - | 13 | 199.80% |
| USO230331C00090000 | 2023-03-21 10:18AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | +0.04 | - | - | 31 | 230.27% |
| USO230331C00095000 | 2023-03-28 1:21PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | 1 | 102 | 156.25% |
| USO230331C00100000 | 2023-03-24 10:16AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1,461 | 162.50% |
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 | 0.75 | +0.01 | - | - | 41 | 334.77% |
| USO230331P00042000 | 2023-03-24 11:42AM EDT | 42.00 | 0.01 | 0.00 | 0.75 | +0.01 | - | - | 1 | 305.86% |
| USO230331P00046000 | 2023-03-22 11:39AM EDT | 46.00 | 0.06 | 0.00 | 0.75 | +0.06 | - | - | 2 | 251.56% |
| USO230331P00048000 | 2023-03-24 12:05PM EDT | 48.00 | 0.01 | 0.00 | 0.75 | +0.01 | - | - | 182 | 225.78% |
| USO230331P00049000 | 2023-03-20 11:23AM EDT | 49.00 | 0.22 | 0.00 | 0.22 | +0.22 | - | - | 1 | 165.63% |
| USO230331P00050000 | 2023-03-27 2:46PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 699 | 103.13% |
| USO230331P00051000 | 2023-03-27 3:35PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 152 | 93.75% |
| USO230331P00052000 | 2023-03-28 12:09PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 19 | 223 | 87.50% |
| USO230331P00053000 | 2023-03-28 9:47AM EDT | 53.00 | 0.01 | 0.00 | 0.06 | +0.01 | - | 2 | 23 | 100.78% |
| USO230331P00054000 | 2023-03-27 3:41PM EDT | 54.00 | 0.02 | 0.00 | 0.32 | +0.02 | - | - | 104 | 124.22% |
| USO230331P00055000 | 2023-03-28 1:00PM EDT | 55.00 | 0.02 | 0.00 | 0.08 | +0.02 | - | 28 | 284 | 88.28% |
| USO230331P00056000 | 2023-03-28 10:45AM EDT | 56.00 | 0.04 | 0.00 | 0.04 | +0.04 | - | 2 | 128 | 71.88% |
| USO230331P00057000 | 2023-03-28 1:28PM EDT | 57.00 | 0.03 | 0.02 | 0.06 | +0.03 | - | 39 | 125 | 71.09% |
| USO230331P00058000 | 2023-03-28 3:09PM EDT | 58.00 | 0.05 | 0.04 | 0.06 | +0.05 | - | 27 | 696 | 65.23% |
| USO230331P00059000 | 2023-03-28 3:43PM EDT | 59.00 | 0.09 | 0.06 | 0.07 | +0.09 | - | 12 | 178 | 59.38% |
| USO230331P00060000 | 2023-03-28 3:44PM EDT | 60.00 | 0.10 | 0.08 | 0.10 | +0.10 | - | 134 | 577 | 53.91% |
| USO230331P00061000 | 2023-03-28 3:18PM EDT | 61.00 | 0.15 | 0.12 | 0.17 | +0.15 | - | 272 | 958 | 50.00% |
| USO230331P00061500 | 2023-03-28 3:18PM EDT | 61.50 | 0.19 | 0.16 | 0.21 | +0.19 | - | 50 | 515 | 50.10% |
| USO230331P00062000 | 2023-03-28 3:48PM EDT | 62.00 | 0.25 | 0.22 | 0.27 | +0.25 | - | 159 | 469 | 48.44% |
| USO230331P00062500 | 2023-03-28 3:57PM EDT | 62.50 | 0.35 | 0.28 | 0.35 | +0.35 | - | 97 | 284 | 46.97% |
| USO230331P00063000 | 2023-03-28 3:55PM EDT | 63.00 | 0.45 | 0.38 | 0.46 | +0.45 | - | 185 | 141 | 45.90% |
| USO230331P00063500 | 2023-03-28 3:20PM EDT | 63.50 | 0.61 | 0.52 | 0.61 | +0.61 | - | 30 | 107 | 45.51% |
| USO230331P00064000 | 2023-03-28 3:59PM EDT | 64.00 | 0.73 | 0.73 | 0.76 | +0.73 | - | 427 | 275 | 43.51% |
| USO230331P00064500 | 2023-03-28 3:38PM EDT | 64.50 | 0.96 | 0.90 | 0.99 | +0.96 | - | 39 | 96 | 43.46% |
| USO230331P00065000 | 2023-03-28 2:38PM EDT | 65.00 | 1.35 | 1.14 | 1.25 | +1.35 | - | 149 | 399 | 43.07% |
| USO230331P00065500 | 2023-03-28 1:50PM EDT | 65.50 | 1.40 | 1.44 | 1.53 | +1.40 | - | 7 | 14 | 41.80% |
| USO230331P00066000 | 2023-03-28 1:45PM EDT | 66.00 | 1.78 | 1.79 | 1.88 | +1.78 | - | 23 | 50 | 41.99% |
| USO230331P00066500 | 2023-03-28 11:38AM EDT | 66.50 | 2.26 | 2.14 | 2.27 | +2.26 | - | 2 | 22 | 42.58% |
| USO230331P00067000 | 2023-03-28 3:38PM EDT | 67.00 | 2.72 | 2.53 | 2.74 | +2.72 | - | 21 | 50 | 46.68% |
| USO230331P00067500 | 2023-03-28 3:50PM EDT | 67.50 | 3.20 | 3.00 | 3.15 | +3.20 | - | 3 | 209 | 46.09% |
| USO230331P00068000 | 2023-03-28 1:18PM EDT | 68.00 | 3.23 | 3.40 | 3.80 | +3.23 | - | 11 | 30 | 61.62% |
| USO230331P00068500 | 2023-03-28 9:40AM EDT | 68.50 | 4.40 | 3.90 | 4.25 | +4.40 | - | 2 | 12 | 63.48% |
| USO230331P00069000 | 2023-03-23 3:07PM EDT | 69.00 | 7.66 | 4.35 | 4.80 | +7.66 | - | - | 23 | 53.52% |
| USO230331P00069500 | 2023-03-13 9:55AM EDT | 69.50 | 5.14 | 4.85 | 5.10 | +5.14 | - | - | 4 | 60.35% |
| USO230331P00070000 | 2023-03-28 1:42PM EDT | 70.00 | 5.30 | 5.30 | 5.60 | +5.30 | - | 2 | 69 | 64.65% |
| USO230331P00070500 | 2023-03-13 9:37AM EDT | 70.50 | 6.54 | 5.85 | 6.10 | +6.54 | - | - | 0 | 68.75% |
| USO230331P00071000 | 2023-03-17 12:16PM EDT | 71.00 | 11.73 | 6.35 | 6.60 | +11.73 | - | - | 2 | 51.56% |
| USO230331P00072000 | 2023-03-15 11:43AM EDT | 72.00 | 12.37 | 7.35 | 7.65 | +12.37 | - | - | 0 | 64.84% |
| USO230331P00074000 | 2023-03-15 1:58PM EDT | 74.00 | 14.91 | 9.35 | 9.60 | +14.91 | - | - | 0 | 70.31% |
| USO230331P00075000 | 2023-03-16 11:29AM EDT | 75.00 | 15.58 | 10.30 | 10.60 | +15.58 | - | - | 0 | 50.00% |
| USO230331P00079000 | 2023-03-24 11:55AM EDT | 79.00 | 18.09 | 14.35 | 14.65 | +18.09 | - | - | 0 | 107.81% |
© 2023 Yahoo. Tutti i diritti riservati.
