United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240628C00050000 | 2024-05-17 3:44PM EDT | 50.00 | 27.17 | 22.85 | 27.00 | 0.00 | - | 6 | 6 | 72.85% |
| USO240628C00060000 | 2024-05-22 3:49PM EDT | 60.00 | 15.28 | 13.00 | 17.15 | 0.00 | - | 3 | 8 | 51.66% |
| USO240628C00069000 | 2024-05-24 9:57AM EDT | 69.00 | 6.65 | 6.45 | 6.85 | 0.00 | - | 1 | 4 | 39.21% |
| USO240628C00070000 | 2024-05-24 11:45AM EDT | 70.00 | 6.17 | 5.60 | 6.00 | 0.00 | - | 4 | 4 | 37.43% |
| USO240628C00070500 | 2024-05-23 1:20PM EDT | 70.50 | 4.90 | 5.15 | 5.55 | 0.00 | - | 2 | 0 | 36.04% |
| USO240628C00071500 | 2024-05-31 12:13PM EDT | 71.50 | 4.72 | 4.40 | 4.75 | -0.57 | -10.78% | 4 | 3 | 34.40% |
| USO240628C00072000 | 2024-05-17 9:42AM EDT | 72.00 | 5.85 | 4.00 | 4.40 | 0.00 | - | 1 | 1 | 34.08% |
| USO240628C00072500 | 2024-05-29 9:37AM EDT | 72.50 | 6.01 | 3.65 | 4.00 | 0.00 | - | 4 | 0 | 32.96% |
| USO240628C00073000 | 2024-05-31 1:48PM EDT | 73.00 | 3.50 | 3.30 | 3.65 | -1.60 | -31.37% | 2 | 1 | 32.35% |
| USO240628C00073500 | 2024-05-31 3:00PM EDT | 73.50 | 3.08 | 3.00 | 3.30 | -0.39 | -11.24% | 1 | 10 | 31.57% |
| USO240628C00074000 | 2024-05-31 3:57PM EDT | 74.00 | 2.81 | 2.72 | 2.99 | +0.22 | +8.49% | 6 | 0 | 31.13% |
| USO240628C00074500 | 2024-05-31 3:38PM EDT | 74.50 | 2.48 | 2.42 | 2.67 | +0.06 | +2.48% | 101 | 1 | 30.40% |
| USO240628C00075000 | 2024-05-31 2:55PM EDT | 75.00 | 2.18 | 2.15 | 2.40 | -1.49 | -40.60% | 8 | 78 | 30.08% |
| USO240628C00075500 | 2024-05-31 3:00PM EDT | 75.50 | 1.94 | 1.89 | 2.14 | -1.36 | -41.21% | 5 | 11 | 29.69% |
| USO240628C00076000 | 2024-05-31 11:36AM EDT | 76.00 | 1.75 | 1.65 | 1.86 | -1.10 | -38.60% | 56 | 35 | 28.86% |
| USO240628C00076500 | 2024-05-31 10:45AM EDT | 76.50 | 1.74 | 1.43 | 1.63 | -0.56 | -24.35% | 3 | 46 | 28.42% |
| USO240628C00077000 | 2024-05-31 1:34PM EDT | 77.00 | 1.32 | 1.24 | 1.43 | -0.64 | -32.65% | 6 | 23 | 28.17% |
| USO240628C00077500 | 2024-05-31 1:34PM EDT | 77.50 | 1.15 | 1.06 | 1.25 | -0.14 | -10.85% | 3 | 26 | 27.95% |
| USO240628C00078000 | 2024-05-31 11:59AM EDT | 78.00 | 0.95 | 0.92 | 1.09 | -0.38 | -28.57% | 11 | 96 | 27.78% |
| USO240628C00078500 | 2024-05-29 12:11PM EDT | 78.50 | 1.44 | 0.76 | 0.95 | 0.00 | - | 1 | 5 | 27.69% |
| USO240628C00079000 | 2024-05-31 3:53PM EDT | 79.00 | 0.73 | 0.64 | 0.80 | -0.67 | -47.86% | 107 | 183 | 27.25% |
| USO240628C00079500 | 2024-05-28 10:07AM EDT | 79.50 | 1.06 | 0.53 | 0.72 | 0.00 | - | 1 | 5 | 27.66% |
| USO240628C00080000 | 2024-05-30 3:13PM EDT | 80.00 | 0.57 | 0.44 | 0.61 | -0.11 | -16.18% | 2 | 286 | 27.42% |
| USO240628C00080500 | 2024-05-30 12:10PM EDT | 80.50 | 0.62 | 0.37 | 0.52 | 0.00 | - | 4 | 13 | 27.30% |
| USO240628C00081000 | 2024-05-30 10:30AM EDT | 81.00 | 0.64 | 0.30 | 0.44 | 0.00 | - | 1 | 14 | 27.20% |
| USO240628C00081500 | 2024-05-30 1:45PM EDT | 81.50 | 0.39 | 0.25 | 0.42 | 0.00 | - | 2 | 5 | 28.13% |
| USO240628C00082000 | 2024-05-31 2:55PM EDT | 82.00 | 0.28 | 0.20 | 0.37 | -0.48 | -63.16% | 7 | 62 | 28.37% |
| USO240628C00083000 | 2024-05-31 3:53PM EDT | 83.00 | 0.21 | 0.14 | 0.30 | -0.33 | -61.11% | 103 | 38 | 29.20% |
| USO240628C00084000 | 2024-05-31 2:19PM EDT | 84.00 | 0.19 | 0.10 | 0.25 | -0.04 | -17.39% | 1 | 11 | 30.13% |
| USO240628C00085000 | 2024-05-31 2:42PM EDT | 85.00 | 0.14 | 0.07 | 0.24 | -0.10 | -41.67% | 6 | 124 | 32.08% |
| USO240628C00086000 | 2024-05-28 11:43AM EDT | 86.00 | 0.24 | 0.05 | 0.24 | 0.00 | - | 3 | 14 | 34.28% |
| USO240628C00087000 | 2024-05-30 9:30AM EDT | 87.00 | 0.49 | 0.04 | 0.25 | 0.00 | - | 1 | 3 | 36.72% |
| USO240628C00090000 | 2024-05-16 3:12PM EDT | 90.00 | 0.16 | 0.01 | 0.25 | 0.00 | - | - | 11 | 42.87% |
| USO240628C00110000 | 2024-05-17 11:43AM EDT | 110.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 30 | 30 | 67.77% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240628P00050000 | 2024-05-29 3:15PM EDT | 50.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | - | 1 | 69.92% |
| USO240628P00060000 | 2024-05-31 10:23AM EDT | 60.00 | 0.12 | 0.08 | 0.25 | +0.03 | +33.33% | 1 | 25 | 51.47% |
| USO240628P00065000 | 2024-05-31 11:18AM EDT | 65.00 | 0.28 | 0.23 | 0.38 | +0.06 | +27.27% | 2 | 19 | 40.14% |
| USO240628P00069000 | 2024-05-31 9:55AM EDT | 69.00 | 0.57 | 0.56 | 0.71 | +0.05 | +9.62% | 6 | 43 | 33.64% |
| USO240628P00070000 | 2024-05-31 3:00PM EDT | 70.00 | 0.76 | 0.70 | 0.80 | +0.13 | +20.63% | 7 | 59 | 31.35% |
| USO240628P00070500 | 2024-05-31 2:19PM EDT | 70.50 | 0.81 | 0.78 | 0.95 | +0.36 | +80.00% | 1 | 113 | 31.76% |
| USO240628P00071000 | 2024-05-31 1:08PM EDT | 71.00 | 0.90 | 0.88 | 1.05 | +0.11 | +13.92% | 5 | 19 | 31.20% |
| USO240628P00071500 | 2024-05-29 12:43PM EDT | 71.50 | 0.62 | 0.99 | 1.17 | 0.00 | - | 10 | 32 | 30.76% |
| USO240628P00072000 | 2024-05-30 10:44AM EDT | 72.00 | 0.80 | 1.10 | 1.29 | 0.00 | - | 1 | 58 | 30.18% |
| USO240628P00072500 | 2024-05-30 9:51AM EDT | 72.50 | 1.11 | 1.24 | 1.42 | +0.26 | +30.59% | 1 | 37 | 29.54% |
| USO240628P00073000 | 2024-05-31 1:06PM EDT | 73.00 | 1.43 | 1.39 | 1.58 | +0.64 | +81.01% | 6 | 95 | 29.15% |
| USO240628P00073500 | 2024-05-31 3:00PM EDT | 73.50 | 1.66 | 1.53 | 1.74 | +0.56 | +50.91% | 5 | 7 | 28.59% |
| USO240628P00074000 | 2024-05-31 11:49AM EDT | 74.00 | 2.00 | 1.72 | 1.94 | +0.95 | +90.48% | 1 | 11 | 28.32% |
| USO240628P00074500 | 2024-05-31 3:38PM EDT | 74.50 | 2.03 | 1.91 | 2.14 | +0.19 | +10.33% | 101 | 5 | 27.86% |
| USO240628P00075000 | 2024-05-31 11:51AM EDT | 75.00 | 2.41 | 2.14 | 2.36 | +1.17 | +94.35% | 1 | 74 | 27.42% |
| USO240628P00075500 | 2024-05-28 10:08AM EDT | 75.50 | 1.60 | 2.38 | 2.60 | 0.00 | - | 2 | 4 | 27.03% |
| USO240628P00076000 | 2024-05-31 12:13PM EDT | 76.00 | 2.59 | 2.65 | 2.87 | +0.30 | +13.10% | 11 | 142 | 26.78% |
| USO240628P00076500 | 2024-05-30 10:59AM EDT | 76.50 | 1.97 | 2.93 | 3.20 | 0.00 | - | 25 | 27 | 27.05% |
| USO240628P00077000 | 2024-05-29 1:35PM EDT | 77.00 | 2.09 | 3.20 | 3.50 | 0.00 | - | 35 | 29 | 26.76% |
| USO240628P00077500 | 2024-05-31 2:34PM EDT | 77.50 | 3.75 | 3.50 | 3.80 | +1.55 | +70.45% | 1 | 11 | 26.22% |
| USO240628P00078000 | 2024-05-29 9:38AM EDT | 78.00 | 2.34 | 3.80 | 4.20 | 0.00 | - | 2 | 18 | 26.83% |
| USO240628P00079000 | 2024-05-30 2:47PM EDT | 79.00 | 4.11 | 4.55 | 4.95 | 0.00 | - | 6 | 25 | 26.78% |
| USO240628P00080000 | 2024-05-30 12:52PM EDT | 80.00 | 4.80 | 5.35 | 5.75 | 0.00 | - | 1 | 1 | 26.73% |
© 2024 Yahoo. Todos los derechos reservados.