United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240621C00040000 | 2024-05-23 2:02PM EDT | 40.00 | 34.30 | 34.15 | 38.05 | 0.00 | - | 14 | 6 | 193.75% |
| USO240621C00050000 | 2024-04-10 1:03PM EDT | 50.00 | 31.37 | 24.00 | 27.50 | 0.00 | - | - | 1 | 287.01% |
| USO240621C00055000 | 2024-06-14 10:54AM EDT | 55.00 | 21.60 | 19.30 | 23.25 | -3.58 | -14.22% | 2 | 2 | 144.92% |
| USO240621C00060000 | 2024-06-14 12:40PM EDT | 60.00 | 16.08 | 14.20 | 18.25 | +1.63 | +11.28% | 2 | 10 | 105.47% |
| USO240621C00065000 | 2024-06-14 3:18PM EDT | 65.00 | 11.20 | 9.35 | 13.20 | +0.55 | +5.16% | 1 | 28 | 79.98% |
| USO240621C00067000 | 2024-06-05 2:41PM EDT | 67.00 | 5.30 | 7.30 | 11.20 | 0.00 | - | - | 2 | 65.43% |
| USO240621C00068000 | 2024-06-10 1:37PM EDT | 68.00 | 7.43 | 6.30 | 9.65 | 0.00 | - | 1 | 10 | 122.46% |
| USO240621C00069000 | 2024-06-07 2:41PM EDT | 69.00 | 4.35 | 5.40 | 8.60 | 0.00 | - | 1 | 30 | 111.52% |
| USO240621C00070000 | 2024-06-14 2:17PM EDT | 70.00 | 6.18 | 4.95 | 7.30 | +0.28 | +4.75% | 2,504 | 3,101 | 92.14% |
| USO240621C00071000 | 2024-06-13 1:24PM EDT | 71.00 | 5.97 | 4.00 | 7.15 | +0.35 | +6.23% | 2 | 158 | 56.93% |
| USO240621C00071500 | 2024-06-13 11:27AM EDT | 71.50 | 4.82 | 3.60 | 6.70 | 0.00 | - | 2 | 50 | 56.15% |
| USO240621C00072000 | 2024-06-14 1:52PM EDT | 72.00 | 4.48 | 4.05 | 4.90 | +0.58 | +14.87% | 14 | 534 | 60.99% |
| USO240621C00072500 | 2024-06-13 11:33AM EDT | 72.50 | 3.75 | 3.15 | 4.80 | 0.00 | - | 4 | 428 | 69.29% |
| USO240621C00073000 | 2024-06-14 3:05PM EDT | 73.00 | 3.40 | 3.15 | 3.45 | +0.05 | +1.49% | 7 | 314 | 36.82% |
| USO240621C00073500 | 2024-06-14 10:43AM EDT | 73.50 | 2.96 | 2.71 | 2.97 | -0.29 | -8.92% | 3 | 188 | 33.69% |
| USO240621C00074000 | 2024-06-14 1:52PM EDT | 74.00 | 2.61 | 2.27 | 2.54 | +0.26 | +11.06% | 63 | 343 | 32.03% |
| USO240621C00074500 | 2024-06-14 3:33PM EDT | 74.50 | 2.06 | 1.90 | 2.03 | -0.17 | -7.62% | 8 | 218 | 27.44% |
| USO240621C00075000 | 2024-06-14 3:42PM EDT | 75.00 | 1.64 | 1.52 | 1.65 | +0.07 | +4.46% | 62 | 1,246 | 26.42% |
| USO240621C00075500 | 2024-06-14 3:53PM EDT | 75.50 | 1.28 | 1.18 | 1.28 | +0.12 | +10.34% | 79 | 172 | 24.81% |
| USO240621C00076000 | 2024-06-14 3:52PM EDT | 76.00 | 0.97 | 0.90 | 0.97 | +0.09 | +10.23% | 84 | 1,128 | 23.88% |
| USO240621C00076500 | 2024-06-14 3:28PM EDT | 76.50 | 0.74 | 0.64 | 0.71 | +0.02 | +2.78% | 122 | 246 | 23.19% |
| USO240621C00077000 | 2024-06-14 3:59PM EDT | 77.00 | 0.48 | 0.46 | 0.51 | -0.14 | -22.58% | 70 | 1,230 | 22.90% |
| USO240621C00077500 | 2024-06-14 2:04PM EDT | 77.50 | 0.38 | 0.31 | 0.38 | +0.02 | +5.56% | 90 | 396 | 23.44% |
| USO240621C00078000 | 2024-06-14 3:39PM EDT | 78.00 | 0.26 | 0.22 | 0.26 | -0.01 | -3.70% | 148 | 1,425 | 23.29% |
| USO240621C00078500 | 2024-06-14 2:52PM EDT | 78.50 | 0.21 | 0.15 | 0.19 | 0.00 | - | 80 | 137 | 23.93% |
| USO240621C00079000 | 2024-06-14 3:06PM EDT | 79.00 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 57 | 576 | 24.61% |
| USO240621C00079500 | 2024-06-13 3:37PM EDT | 79.50 | 0.10 | 0.08 | 0.11 | 0.00 | - | 4 | 31 | 25.78% |
| USO240621C00080000 | 2024-06-14 3:33PM EDT | 80.00 | 0.05 | 0.05 | 0.09 | -0.02 | -28.57% | 2,654 | 5,626 | 27.15% |
| USO240621C00080500 | 2024-06-12 10:47AM EDT | 80.50 | 0.13 | 0.02 | 0.08 | 0.00 | - | 30 | 36 | 28.91% |
| USO240621C00081000 | 2024-06-14 3:55PM EDT | 81.00 | 0.16 | 0.03 | 0.06 | -0.02 | -11.11% | 7,559 | 20,151 | 29.49% |
| USO240621C00081500 | 2024-06-13 9:37AM EDT | 81.50 | 0.09 | 0.00 | 0.07 | 0.00 | - | 5 | 10 | 32.81% |
| USO240621C00082000 | 2024-06-14 3:02PM EDT | 82.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 4 | 3,718 | 32.81% |
| USO240621C00083000 | 2024-06-13 2:13PM EDT | 83.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 1 | 1,005 | 37.11% |
| USO240621C00084000 | 2024-06-10 2:52PM EDT | 84.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 8 | 372 | 49.61% |
| USO240621C00085000 | 2024-06-14 1:47PM EDT | 85.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 3 | 5,453 | 43.75% |
| USO240621C00086000 | 2024-06-13 1:27PM EDT | 86.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 308 | 45.31% |
| USO240621C00087000 | 2024-06-10 11:58AM EDT | 87.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 43 | 58.59% |
| USO240621C00088000 | 2024-06-10 9:30AM EDT | 88.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 1 | 58 | 59.77% |
| USO240621C00089000 | 2024-06-10 12:01PM EDT | 89.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 105 | 70.51% |
| USO240621C00090000 | 2024-06-10 9:30AM EDT | 90.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 7,686 | 54.69% |
| USO240621C00091000 | 2024-06-13 1:27PM EDT | 91.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 5 | 27 | 73.24% |
| USO240621C00092000 | 2024-06-04 3:31PM EDT | 92.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 64.06% |
| USO240621C00093000 | 2024-06-05 3:06PM EDT | 93.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 4 | 18 | 82.81% |
| USO240621C00095000 | 2024-06-12 11:20AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 219 | 73.44% |
| USO240621C00100000 | 2024-05-28 2:54PM EDT | 100.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 5,126 | 93.36% |
| USO240621C00105000 | 2024-06-04 10:57AM EDT | 105.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 34 | 126.17% |
| USO240621C00110000 | 2024-05-03 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 9 | 254 | 126.95% |
| USO240621C00115000 | 2024-04-30 9:30AM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 50.00% |
| USO240621C00120000 | 2024-06-14 3:34PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 465 | 137.50% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240621P00050000 | 2024-06-10 3:21PM EDT | 50.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 167.19% |
| USO240621P00055000 | 2024-06-13 10:04AM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 28 | 87.50% |
| USO240621P00060000 | 2024-06-13 11:10AM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 94 | 78.13% |
| USO240621P00065000 | 2024-06-14 3:03PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 8 | 545 | 55.86% |
| USO240621P00066000 | 2024-06-14 11:04AM EDT | 66.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 36 | 52.34% |
| USO240621P00067000 | 2024-06-14 1:49PM EDT | 67.00 | 0.03 | 0.00 | 0.22 | +0.01 | +50.00% | 2 | 89 | 59.77% |
| USO240621P00068000 | 2024-06-14 3:48PM EDT | 68.00 | 0.03 | 0.01 | 0.11 | -0.01 | -25.00% | 13 | 214 | 54.10% |
| USO240621P00069000 | 2024-06-14 3:01PM EDT | 69.00 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 7 | 1,209 | 41.41% |
| USO240621P00070000 | 2024-06-14 11:23AM EDT | 70.00 | 0.08 | 0.03 | 0.08 | +0.01 | +14.29% | 18 | 1,150 | 39.84% |
| USO240621P00070500 | 2024-06-13 3:55PM EDT | 70.50 | 0.11 | 0.02 | 0.22 | 0.00 | - | 2 | 5 | 47.17% |
| USO240621P00071000 | 2024-06-14 11:08AM EDT | 71.00 | 0.08 | 0.00 | 0.11 | -0.04 | -33.33% | 38 | 362 | 36.72% |
| USO240621P00071500 | 2024-06-14 11:20AM EDT | 71.50 | 0.13 | 0.06 | 0.09 | -0.01 | -7.14% | 3 | 185 | 32.32% |
| USO240621P00072000 | 2024-06-14 2:19PM EDT | 72.00 | 0.10 | 0.07 | 0.11 | -0.07 | -41.18% | 47 | 516 | 30.96% |
| USO240621P00072500 | 2024-06-14 3:54PM EDT | 72.50 | 0.13 | 0.09 | 0.13 | -0.08 | -38.10% | 249 | 668 | 29.20% |
| USO240621P00073000 | 2024-06-14 3:40PM EDT | 73.00 | 0.14 | 0.12 | 0.16 | -0.13 | -48.15% | 399 | 908 | 27.74% |
| USO240621P00073500 | 2024-06-14 3:59PM EDT | 73.50 | 0.19 | 0.16 | 0.20 | -0.15 | -44.12% | 81 | 277 | 26.27% |
| USO240621P00074000 | 2024-06-14 2:21PM EDT | 74.00 | 0.25 | 0.23 | 0.25 | -0.18 | -41.86% | 193 | 477 | 24.71% |
| USO240621P00074500 | 2024-06-14 3:37PM EDT | 74.50 | 0.32 | 0.30 | 0.33 | -0.10 | -23.81% | 1,029 | 241 | 23.63% |
| USO240621P00075000 | 2024-06-14 3:57PM EDT | 75.00 | 0.42 | 0.41 | 0.45 | -0.24 | -36.36% | 167 | 5,207 | 22.95% |
| USO240621P00075500 | 2024-06-14 3:39PM EDT | 75.50 | 0.57 | 0.56 | 0.61 | -0.28 | -32.94% | 120 | 181 | 22.41% |
| USO240621P00076000 | 2024-06-14 3:39PM EDT | 76.00 | 0.77 | 0.76 | 0.82 | -0.33 | -30.00% | 276 | 389 | 22.12% |
| USO240621P00076500 | 2024-06-14 3:44PM EDT | 76.50 | 1.03 | 1.01 | 1.11 | -0.27 | -20.77% | 13 | 91 | 22.66% |
| USO240621P00077000 | 2024-06-14 3:40PM EDT | 77.00 | 1.32 | 1.31 | 1.40 | -0.18 | -12.00% | 175 | 3,155 | 22.07% |
| USO240621P00077500 | 2024-06-14 10:29AM EDT | 77.50 | 1.68 | 1.66 | 1.79 | +0.02 | +1.20% | 8 | 11 | 23.15% |
| USO240621P00078000 | 2024-06-13 2:10PM EDT | 78.00 | 2.11 | 1.95 | 2.23 | -0.03 | -1.40% | 3 | 372 | 25.05% |
| USO240621P00078500 | 2024-05-23 3:03PM EDT | 78.50 | 4.45 | 2.37 | 2.62 | 0.00 | - | - | 2 | 24.37% |
| USO240621P00079000 | 2024-06-13 9:45AM EDT | 79.00 | 2.93 | 2.82 | 3.10 | 0.00 | - | 20 | 188 | 26.61% |
| USO240621P00079500 | 2024-06-13 11:42AM EDT | 79.50 | 3.70 | 2.93 | 5.25 | 0.00 | - | 19 | 8 | 81.93% |
| USO240621P00080000 | 2024-06-14 3:33PM EDT | 80.00 | 3.88 | 3.60 | 5.70 | +0.08 | +2.11% | 1,512 | 1,613 | 53.71% |
| USO240621P00081000 | 2024-05-31 11:20AM EDT | 81.00 | 6.25 | 2.81 | 6.80 | 0.00 | - | 6 | 0 | 95.95% |
| USO240621P00081500 | 2024-05-28 10:13AM EDT | 81.50 | 5.10 | 3.30 | 7.15 | 0.00 | - | 1 | 0 | 95.61% |
| USO240621P00082000 | 2024-06-04 2:11PM EDT | 82.00 | 10.73 | 4.00 | 7.65 | 0.00 | - | 1 | 0 | 99.41% |
| USO240621P00083000 | 2024-06-03 9:54AM EDT | 83.00 | 10.20 | 4.80 | 8.50 | 0.00 | - | 1 | 0 | 102.25% |
| USO240621P00084000 | 2024-06-03 9:30AM EDT | 84.00 | 10.05 | 5.90 | 9.35 | 0.00 | - | 2 | 0 | 104.49% |
| USO240621P00085000 | 2024-05-23 12:52PM EDT | 85.00 | 10.36 | 6.85 | 10.75 | 0.00 | - | 197 | 0 | 123.93% |
| USO240621P00086000 | 2024-05-03 11:10AM EDT | 86.00 | 10.48 | 9.30 | 13.20 | 0.00 | - | 4 | 0 | 114.16% |
| USO240621P00087000 | 2024-04-26 9:57AM EDT | 87.00 | 6.93 | 9.80 | 13.10 | 0.00 | - | 5 | 0 | 88.18% |
| USO240621P00090000 | 2024-05-28 1:17PM EDT | 90.00 | 12.50 | 11.90 | 14.95 | 0.00 | - | 1 | 0 | 126.07% |
| USO240621P00095000 | 2024-04-30 11:02AM EDT | 95.00 | 16.80 | 16.60 | 20.45 | 0.00 | - | 4 | 0 | 171.78% |
| USO240621P00120000 | 2024-05-01 3:20PM EDT | 120.00 | 41.95 | 43.35 | 47.25 | 0.00 | - | 46 | 0 | 267.09% |
© 2024 Yahoo. Todos los derechos reservados.