U.S. markets closed
F S&P 500
5,525.25 -18.25 (-0.33%) F Dow Jones
39,428.00 -112.00 (-0.28%) F Nasdaq
19,924.75 -87.75 (-0.44%) E-mini Russell 2000 Index Futur
2,035.10 -5.40 (-0.26%) Petróleo
80.52 -0.38 (-0.47%) Oro
2,309.30 -3.90 (-0.17%)
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 comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240705C00050000 | 2024-06-21 3:12PM EDT | 50.00 | 28.80 | 27.00 | 30.85 | 0.00 | - | 1 | 5 | 153.91% |
| USO240705C00065000 | 2024-06-18 11:32AM EDT | 65.00 | 13.76 | 12.25 | 15.90 | 0.00 | - | - | 1 | 85.16% |
| USO240705C00069000 | 2024-06-05 10:55AM EDT | 69.00 | 3.73 | 8.05 | 11.90 | 0.00 | - | 1 | 5 | 58.30% |
| USO240705C00069500 | 2024-06-14 9:49AM EDT | 69.50 | 7.61 | 7.50 | 11.45 | 0.00 | - | 2 | 2 | 55.86% |
| USO240705C00070000 | 2024-06-07 9:51AM EDT | 70.00 | 4.60 | 7.25 | 10.75 | 0.00 | - | 1 | 7 | 54.79% |
| USO240705C00071000 | 2024-06-21 3:20PM EDT | 71.00 | 7.83 | 6.95 | 9.90 | 0.00 | - | 1 | 61 | 66.99% |
| USO240705C00071500 | 2024-06-14 9:49AM EDT | 71.50 | 5.56 | 5.60 | 9.45 | 0.00 | - | 2 | 6 | 106.74% |
| USO240705C00072000 | 2024-06-17 3:56PM EDT | 72.00 | 6.20 | 6.05 | 8.95 | 0.00 | - | 4 | 26 | 63.33% |
| USO240705C00072500 | 2024-06-24 10:19AM EDT | 72.50 | 6.80 | 4.65 | 8.45 | 0.00 | - | 3 | 7 | 98.83% |
| USO240705C00073000 | 2024-06-17 3:32PM EDT | 73.00 | 5.28 | 4.50 | 8.00 | 0.00 | - | 1 | 27 | 96.04% |
| USO240705C00073500 | 2024-06-26 1:46PM EDT | 73.50 | 6.00 | 4.85 | 7.50 | -0.38 | -5.96% | 9 | 16 | 58.79% |
| USO240705C00074000 | 2024-06-25 1:50PM EDT | 74.00 | 5.28 | 4.60 | 5.10 | -0.27 | -4.86% | 1 | 25 | 37.99% |
| USO240705C00074500 | 2024-06-18 11:02AM EDT | 74.50 | 4.43 | 3.70 | 6.30 | 0.00 | - | 1 | 54 | 79.30% |
| USO240705C00075000 | 2024-06-26 11:03AM EDT | 75.00 | 4.15 | 3.85 | 4.10 | +0.17 | +4.27% | 3 | 83 | 32.32% |
| USO240705C00075500 | 2024-06-24 1:49PM EDT | 75.50 | 4.39 | 3.40 | 3.60 | 0.00 | - | 1 | 24 | 29.40% |
| USO240705C00076000 | 2024-06-26 1:57PM EDT | 76.00 | 3.77 | 2.96 | 3.20 | -0.22 | -5.51% | 12 | 54 | 29.35% |
| USO240705C00076500 | 2024-06-25 12:51PM EDT | 76.50 | 2.55 | 2.58 | 2.70 | -1.13 | -30.71% | 1 | 29 | 26.12% |
| USO240705C00077000 | 2024-06-25 1:50PM EDT | 77.00 | 2.60 | 2.20 | 2.30 | -0.51 | -16.40% | 1 | 13 | 25.24% |
| USO240705C00077500 | 2024-06-25 10:32AM EDT | 77.50 | 2.51 | 1.84 | 1.93 | -0.15 | -5.64% | 2 | 26 | 24.56% |
| USO240705C00078000 | 2024-06-25 2:01PM EDT | 78.00 | 1.88 | 1.50 | 1.59 | -0.41 | -17.90% | 1 | 34 | 23.98% |
| USO240705C00078500 | 2024-06-26 1:28PM EDT | 78.50 | 1.67 | 1.21 | 1.28 | +0.32 | +23.70% | 14 | 17 | 23.37% |
| USO240705C00079000 | 2024-06-26 2:41PM EDT | 79.00 | 1.07 | 0.97 | 1.02 | -0.55 | -33.95% | 27 | 76 | 23.10% |
| USO240705C00079500 | 2024-06-26 1:37PM EDT | 79.50 | 1.17 | 0.74 | 0.80 | -0.15 | -11.36% | 24 | 61 | 22.90% |
| USO240705C00080000 | 2024-06-26 1:45PM EDT | 80.00 | 0.89 | 0.57 | 0.62 | -0.18 | -16.82% | 46 | 207 | 22.85% |
| USO240705C00080500 | 2024-06-26 11:32AM EDT | 80.50 | 0.35 | 0.42 | 0.47 | -0.40 | -53.33% | 13 | 48 | 22.80% |
| USO240705C00081000 | 2024-06-26 3:04PM EDT | 81.00 | 0.37 | 0.32 | 0.36 | -0.32 | -46.38% | 45 | 33 | 23.05% |
| USO240705C00081500 | 2024-06-26 12:29PM EDT | 81.50 | 0.28 | 0.24 | 0.27 | -0.26 | -48.15% | 17 | 13 | 23.15% |
| USO240705C00082000 | 2024-06-26 2:31PM EDT | 82.00 | 0.23 | 0.18 | 0.21 | -0.24 | -51.06% | 59 | 108 | 23.68% |
| USO240705C00083000 | 2024-06-26 2:01PM EDT | 83.00 | 0.18 | 0.10 | 0.15 | -0.05 | -21.74% | 8 | 719 | 25.78% |
| USO240705C00084000 | 2024-06-26 1:09PM EDT | 84.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 6 | 5 | 27.25% |
| USO240705C00085000 | 2024-06-26 1:10PM EDT | 85.00 | 0.05 | 0.04 | 0.09 | -0.04 | -44.44% | 19 | 55 | 30.27% |
| USO240705C00086000 | 2024-06-24 3:28PM EDT | 86.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 16 | 18 | 42.97% |
| USO240705C00090000 | 2024-06-21 3:12PM EDT | 90.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 4 | 4 | 50.78% |
| USO240705C00100000 | 2024-06-20 10:32AM EDT | 100.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | - | 1 | 80.86% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240705P00055000 | 2024-06-14 11:22AM EDT | 55.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 118.36% |
| USO240705P00060000 | 2024-06-05 10:07AM EDT | 60.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 93.36% |
| USO240705P00065000 | 2024-06-26 1:45PM EDT | 65.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 74 | 59.77% |
| USO240705P00066000 | 2024-06-21 10:43AM EDT | 66.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 65.04% |
| USO240705P00067000 | 2024-06-12 1:12PM EDT | 67.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 60.35% |
| USO240705P00067500 | 2024-06-11 9:30AM EDT | 67.50 | 0.16 | 0.00 | 0.25 | 0.00 | - | - | 2 | 58.20% |
| USO240705P00068000 | 2024-06-17 12:21PM EDT | 68.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 15 | 55.86% |
| USO240705P00069000 | 2024-06-17 10:37AM EDT | 69.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 3 | 76 | 51.27% |
| USO240705P00069500 | 2024-06-18 1:06PM EDT | 69.50 | 0.14 | 0.00 | 0.24 | 0.00 | - | 1 | 14 | 56.74% |
| USO240705P00070000 | 2024-06-18 10:26AM EDT | 70.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 54.79% |
| USO240705P00070500 | 2024-06-21 9:46AM EDT | 70.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 52.25% |
| USO240705P00071000 | 2024-06-21 9:30AM EDT | 71.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 42 | 49.71% |
| USO240705P00071500 | 2024-06-17 10:09AM EDT | 71.50 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 47.17% |
| USO240705P00072000 | 2024-06-24 11:04AM EDT | 72.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 11 | 62 | 39.16% |
| USO240705P00072500 | 2024-06-20 1:54PM EDT | 72.50 | 0.08 | 0.02 | 0.25 | 0.00 | - | 250 | 74 | 41.99% |
| USO240705P00073000 | 2024-06-26 10:01AM EDT | 73.00 | 0.05 | 0.01 | 0.18 | -0.07 | -58.33% | 15 | 125 | 36.04% |
| USO240705P00073500 | 2024-06-25 3:51PM EDT | 73.50 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 6 | 80 | 29.10% |
| USO240705P00074000 | 2024-06-25 1:50PM EDT | 74.00 | 0.08 | 0.08 | 0.12 | -0.08 | -50.00% | 3 | 35 | 28.03% |
| USO240705P00074500 | 2024-06-26 10:17AM EDT | 74.50 | 0.09 | 0.10 | 0.14 | -0.11 | -55.00% | 1 | 3 | 26.76% |
| USO240705P00075000 | 2024-06-26 2:20PM EDT | 75.00 | 0.13 | 0.13 | 0.17 | +0.02 | +18.18% | 30 | 60 | 25.68% |
| USO240705P00075500 | 2024-06-25 3:09PM EDT | 75.50 | 0.21 | 0.17 | 0.22 | -0.10 | -32.26% | 8 | 11 | 25.05% |
| USO240705P00076000 | 2024-06-26 11:31AM EDT | 76.00 | 0.33 | 0.23 | 0.28 | +0.16 | +94.12% | 75 | 75 | 24.32% |
| USO240705P00076500 | 2024-06-25 12:52PM EDT | 76.50 | 0.32 | 0.31 | 0.36 | +0.06 | +23.08% | 2 | 7 | 23.68% |
| USO240705P00077000 | 2024-06-26 3:32PM EDT | 77.00 | 0.43 | 0.41 | 0.46 | +0.15 | +53.57% | 18 | 124 | 23.05% |
| USO240705P00077500 | 2024-06-25 12:52PM EDT | 77.50 | 0.60 | 0.54 | 0.59 | +0.23 | +62.16% | 5 | 5 | 22.56% |
| USO240705P00078000 | 2024-06-26 1:20PM EDT | 78.00 | 0.56 | 0.70 | 0.77 | +0.08 | +16.67% | 29 | 89 | 22.51% |
| USO240705P00078500 | 2024-06-26 9:58AM EDT | 78.50 | 0.78 | 0.90 | 0.97 | -0.06 | -7.14% | 1 | 10 | 22.14% |
| USO240705P00079000 | 2024-06-26 9:47AM EDT | 79.00 | 1.18 | 1.14 | 1.21 | +0.40 | +51.28% | 12 | 138 | 21.88% |
| USO240705P00079500 | 2024-06-26 2:14PM EDT | 79.50 | 1.23 | 1.42 | 1.50 | +0.19 | +18.27% | 6 | 5 | 21.88% |
| USO240705P00080000 | 2024-06-25 9:32AM EDT | 80.00 | 1.40 | 1.73 | 1.83 | -0.23 | -14.11% | 10 | 17 | 21.97% |
| USO240705P00082000 | 2024-06-26 11:04AM EDT | 82.00 | 3.23 | 3.25 | 3.55 | +0.16 | +5.21% | 1 | 2 | 26.71% |
© 2024 Yahoo. Todos los derechos reservados.