Deutsche Märkte geschlossen

United States Oil Fund, LP (USO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
80,36-0,08 (-0,10%)
Börsenschluss: 04:00PM EDT
80,34 -0,02 (-0,02%)
Nachbörse: 04:03PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
USO240426C000650002024-04-26 1:50PM EDT65.0016.0513.8517.10+2.16+15.55%33222.66%
USO240426C000680002024-04-25 11:09AM EDT68.0012.5710.6514.40+1.55+14.07%23196.09%
USO240426C000685002024-03-25 11:00AM EDT68.509.9610.4012.950.00-33316.02%
USO240426C000690002024-04-25 9:45AM EDT69.0010.709.6512.100.00-14268.56%
USO240426C000700002024-03-21 1:57PM EDT70.007.507.1010.000.00-220.00%
USO240426C000705002024-04-12 9:56AM EDT70.5012.718.2511.750.00-54155.47%
USO240426C000710002024-04-16 12:03PM EDT71.0010.507.6510.100.00-38232.62%
USO240426C000715002024-04-11 10:49AM EDT71.509.687.9010.900.00-44201.56%
USO240426C000720002024-04-19 2:21PM EDT72.008.596.5510.15+1.71+24.85%56306.84%
USO240426C000725002024-04-19 12:36PM EDT72.506.575.958.600.00-11205.27%
USO240426C000730002024-04-25 11:33AM EDT73.005.856.008.100.00-211196.29%
USO240426C000735002024-04-17 12:09PM EDT73.506.135.258.200.00-117238.87%
USO240426C000740002024-04-24 3:38PM EDT74.005.655.508.000.00-542142.58%
USO240426C000745002024-04-23 10:54AM EDT74.504.574.156.700.00-22177.34%
USO240426C000750002024-04-25 12:46PM EDT75.004.053.906.850.00-52162.50%
USO240426C000755002024-04-18 1:48PM EDT75.503.733.256.650.00-1178.52%
USO240426C000760002024-04-26 3:03PM EDT76.004.454.305.20+0.01+0.23%8120109.18%
USO240426C000765002024-04-26 2:21PM EDT76.503.552.095.50-0.45-11.25%35195.90%
USO240426C000770002024-04-26 11:07AM EDT77.003.731.724.45+1.73+86.50%4267146.48%
USO240426C000775002024-04-26 3:30PM EDT77.502.141.213.65+0.14+7.00%1110114.45%
USO240426C000780002024-04-26 2:32PM EDT78.002.402.352.850.00-3753361.13%
USO240426C000785002024-04-26 3:33PM EDT78.501.830.203.15-0.17-8.50%14118125.98%
USO240426C000790002024-04-26 3:45PM EDT79.001.510.141.80-0.04-2.58%22168858.40%
USO240426C000795002024-04-26 3:36PM EDT79.500.870.771.32-0.24-21.62%32244649.02%
USO240426C000800002024-04-26 3:50PM EDT80.000.360.141.08-0.38-51.35%58765553.03%
USO240426C000810002024-04-26 3:25PM EDT81.000.010.000.01-0.25-96.15%7171,3129.77%
USO240426C000820002024-04-26 3:06PM EDT82.000.010.000.01-0.08-88.89%1811,29420.31%
USO240426C000825002024-04-26 10:31AM EDT82.500.010.000.01-0.03-75.00%1457525.78%
USO240426C000830002024-04-26 3:13PM EDT83.000.010.000.01-0.03-75.00%521,30830.47%
USO240426C000840002024-04-26 9:48AM EDT84.000.040.000.01+0.02+100.00%121,08539.06%
USO240426C000850002024-04-26 11:01AM EDT85.000.010.000.010.00-71,10848.44%
USO240426C000860002024-04-26 10:00AM EDT86.000.010.000.010.00-116753.13%
USO240426C000865002024-04-22 9:42AM EDT86.500.100.000.010.00-101956.25%
USO240426C000870002024-04-24 11:14AM EDT87.000.010.000.250.00-144100.39%
USO240426C000875002024-04-24 10:00AM EDT87.500.010.000.010.00-143364.06%
USO240426C000880002024-04-19 2:34PM EDT88.000.090.000.010.00-64468.75%
USO240426C000890002024-04-18 10:56AM EDT89.000.090.000.250.00--2121.88%
USO240426C000900002024-04-24 11:30AM EDT90.000.050.000.060.00-2608103.13%
USO240426C000910002024-04-23 10:10AM EDT91.000.050.000.250.00-20142.19%
USO240426C000920002024-04-17 11:54AM EDT92.000.120.000.250.00--22151.95%
USO240426C000930002024-04-16 9:49AM EDT93.000.210.000.250.00--2161.72%
USO240426C000950002024-04-25 2:34PM EDT95.000.050.000.050.00-1997140.63%
USO240426C001000002024-04-25 1:41PM EDT100.000.120.000.010.00-3154150.00%
USO240426C001050002024-04-22 9:30AM EDT105.000.050.000.010.00-5799175.00%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
USO240426P000500002024-03-13 11:12AM EDT50.000.020.000.250.00--2452.34%
USO240426P000550002024-03-13 11:51AM EDT55.000.130.000.250.00--1371.88%
USO240426P000600002024-04-22 3:29PM EDT60.000.010.000.250.00-28296.88%
USO240426P000630002024-04-04 12:04PM EDT63.000.040.000.250.00-10253.91%
USO240426P000640002024-04-22 10:41AM EDT64.000.050.000.250.00-14239.84%
USO240426P000650002024-04-19 11:44AM EDT65.000.020.000.100.00-111194.53%
USO240426P000660002024-03-20 10:43AM EDT66.000.240.000.250.00-14212.50%
USO240426P000670002024-04-09 9:46AM EDT67.000.070.000.230.00-1230196.09%
USO240426P000680002024-04-22 3:29PM EDT68.000.020.000.040.00-1184139.06%
USO240426P000685002024-04-22 9:31AM EDT68.500.020.000.220.00-22174.22%
USO240426P000690002024-04-22 10:41AM EDT69.000.130.000.230.00-114169.53%
USO240426P000695002024-04-17 3:29PM EDT69.500.050.000.220.00-47161.33%
USO240426P000700002024-04-24 11:05AM EDT70.000.010.000.230.00-3142156.25%
USO240426P000705002024-04-01 10:40AM EDT70.500.150.000.220.00-30148.44%
USO240426P000710002024-04-24 11:05AM EDT71.000.010.000.240.00-322144.14%
USO240426P000715002024-04-05 10:20AM EDT71.500.240.000.190.00-213131.25%
USO240426P000720002024-04-17 1:34PM EDT72.000.080.000.010.00-104181.25%
USO240426P000725002024-04-24 1:10PM EDT72.500.010.000.010.00-175975.00%
USO240426P000730002024-04-23 3:16PM EDT73.000.020.000.010.00-24171.88%
USO240426P000735002024-04-26 10:58AM EDT73.500.220.000.01+0.19+633.33%35068.75%
USO240426P000740002024-04-25 2:21PM EDT74.000.010.000.010.00-18562.50%
USO240426P000745002024-04-24 11:17AM EDT74.500.020.000.010.00-17059.38%
USO240426P000750002024-04-26 3:49PM EDT75.000.010.000.010.00-115253.13%
USO240426P000755002024-04-24 3:23PM EDT75.500.030.000.010.00-15450.00%
USO240426P000760002024-04-26 11:45AM EDT76.000.050.000.01+0.01+25.00%2112548.44%
USO240426P000765002024-04-26 1:51PM EDT76.500.010.000.01-0.02-66.67%110643.75%
USO240426P000770002024-04-26 3:31PM EDT77.000.010.000.010.00-4724739.06%
USO240426P000775002024-04-26 2:46PM EDT77.500.010.000.01-0.02-66.67%620533.59%
USO240426P000780002024-04-26 2:27PM EDT78.000.010.000.010.00-621,35028.13%
USO240426P000785002024-04-26 11:45AM EDT78.500.010.000.01-0.03-75.00%6525623.44%
USO240426P000790002024-04-26 2:18PM EDT79.000.010.000.01-0.07-87.50%3961,42817.97%
USO240426P000795002024-04-26 3:24PM EDT79.500.010.000.01-0.14-93.33%15940912.50%
USO240426P000800002024-04-26 3:05PM EDT80.000.010.000.01-0.27-96.43%8467906.25%
USO240426P000810002024-04-26 3:41PM EDT81.000.600.001.00-0.26-30.23%35635137.31%
USO240426P000820002024-04-26 2:02PM EDT82.001.390.132.93-0.58-29.44%10341118.26%
USO240426P000825002024-04-26 10:29AM EDT82.502.140.573.15-0.98-31.41%11111.23%
USO240426P000830002024-04-26 12:20PM EDT83.002.351.003.55-2.03-46.35%16338114.45%
USO240426P000840002024-04-16 3:01PM EDT84.003.251.994.550.00-60108133.11%
USO240426P000850002024-04-18 11:12AM EDT85.006.753.056.150.00-2514192.87%
USO240426P000860002024-04-24 2:33PM EDT86.005.703.756.850.00-190189.45%
USO240426P000865002024-04-11 3:57PM EDT86.505.304.307.600.00--0216.02%