USO - United States Oil Fund, LP
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:70.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO230609C00070000 | 2023-06-05 3:10PM EDT | 2023-06-09 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 327 | 6,474 | 52.34% |
| USO230616C00070000 | 2023-06-06 3:54PM EDT | 2023-06-16 | 0.12 | 0.09 | 0.14 | -0.07 | -36.84% | 147 | 1,654 | 38.67% |
| USO230623C00070000 | 2023-06-06 2:31PM EDT | 2023-06-23 | 0.25 | 0.17 | 0.27 | -0.23 | -47.92% | 21 | 155 | 35.16% |
| USO230630C00070000 | 2023-06-06 1:13PM EDT | 2023-06-30 | 0.41 | 0.34 | 0.44 | -0.11 | -21.15% | 16 | 156 | 34.33% |
| USO230707C00070000 | 2023-06-06 11:04AM EDT | 2023-07-07 | 0.65 | 0.46 | 0.60 | -0.05 | -7.14% | 7 | 18 | 33.59% |
| USO230714C00070000 | 2023-06-06 12:12PM EDT | 2023-07-14 | 0.76 | 0.68 | 0.83 | -0.12 | -13.64% | 1 | 26 | 34.33% |
| USO230721C00070000 | 2023-06-06 3:39PM EDT | 2023-07-21 | 0.90 | 0.84 | 0.92 | -0.14 | -13.46% | 1,938 | 6,435 | 32.89% |
| USO230818C00070000 | 2023-06-06 3:12PM EDT | 2023-08-18 | 1.75 | 1.64 | 1.84 | -0.24 | -12.06% | 45 | 1,055 | 35.60% |
| USO230915C00070000 | 2023-06-05 11:33AM EDT | 2023-09-15 | 2.44 | 2.32 | 2.59 | -0.36 | -12.86% | 3 | 283 | 36.45% |
| USO231020C00070000 | 2023-06-05 2:20PM EDT | 2023-10-20 | 3.46 | 3.15 | 3.45 | -0.19 | -5.21% | 1 | 358 | 37.27% |
| USO240119C00070000 | 2023-06-06 3:14PM EDT | 2024-01-19 | 5.25 | 5.00 | 5.45 | -0.35 | -6.25% | 58 | 5,295 | 39.05% |
| USO241220C00070000 | 2023-05-25 3:54PM EDT | 2024-12-20 | 11.50 | 9.85 | 11.50 | 0.00 | - | 1 | 2 | 43.98% |
| USO250117C00070000 | 2023-05-31 3:59PM EDT | 2025-01-17 | 9.50 | 10.00 | 11.75 | 0.00 | - | 1 | 286 | 43.71% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO230609P00070000 | 2023-06-01 10:03AM EDT | 2023-06-09 | 9.18 | 6.10 | 6.50 | 0.00 | - | 7 | 8 | 64.06% |
| USO230616P00070000 | 2023-06-01 1:30PM EDT | 2023-06-16 | 7.07 | 6.15 | 6.45 | 0.00 | - | 326 | 1,331 | 44.34% |
| USO230623P00070000 | 2023-06-02 3:17PM EDT | 2023-06-23 | 6.20 | 5.95 | 6.70 | 0.00 | - | 1 | 1 | 42.29% |
| USO230630P00070000 | 2023-05-30 9:30AM EDT | 2023-06-30 | 7.35 | 6.10 | 6.70 | 0.00 | - | 1 | 2 | 35.60% |
| USO230721P00070000 | 2023-06-06 9:56AM EDT | 2023-07-21 | 7.25 | 6.65 | 7.00 | +1.01 | +16.19% | 2 | 1,624 | 30.96% |
| USO230818P00070000 | 2023-05-25 12:12PM EDT | 2023-08-18 | 7.95 | 7.20 | 7.65 | 0.00 | - | 1 | 754 | 31.54% |
| USO230915P00070000 | 2023-05-30 9:47AM EDT | 2023-09-15 | 9.00 | 7.75 | 8.15 | 0.00 | - | 5 | 79 | 31.13% |
| USO231020P00070000 | 2023-05-31 9:45AM EDT | 2023-10-20 | 10.32 | 8.30 | 8.75 | 0.00 | - | 3 | 75 | 31.08% |
| USO240119P00070000 | 2023-05-31 10:38AM EDT | 2024-01-19 | 11.30 | 9.55 | 10.05 | 0.00 | - | 1 | 773 | 30.88% |
| USO241220P00070000 | 2023-05-23 12:16PM EDT | 2024-12-20 | 13.40 | 12.20 | 13.80 | 0.00 | - | - | 5 | 31.63% |
| USO250117P00070000 | 2023-06-06 3:20PM EDT | 2025-01-17 | 13.33 | 12.30 | 14.40 | -0.22 | -1.62% | 20 | 29 | 32.73% |
© 2023 Yahoo. Tutti i diritti riservati.