U.S. markets closed
F S&P 500
5,525.25 -18.25 (-0.33%) F Dow Jones
39,430.00 -110.00 (-0.28%) F Nasdaq
19,926.25 -86.25 (-0.43%) E-mini Russell 2000 Index Futur
2,035.10 -5.40 (-0.26%) Petróleo
80.52 -0.38 (-0.47%) Oro
2,309.10 -4.10 (-0.18%)
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 comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240712C00060000 | 2024-06-24 3:57PM EDT | 60.00 | 19.75 | 16.90 | 21.35 | 0.00 | - | 2 | 2 | 87.11% |
| USO240712C00069000 | 2024-06-17 9:45AM EDT | 69.00 | 8.16 | 8.10 | 12.35 | 0.00 | - | 2 | 3 | 53.27% |
| USO240712C00070000 | 2024-06-10 11:20AM EDT | 70.00 | 5.37 | 7.15 | 11.35 | 0.00 | - | 1 | 2 | 96.61% |
| USO240712C00071000 | 2024-06-26 2:24PM EDT | 71.00 | 8.29 | 6.15 | 8.50 | +3.64 | +78.28% | 5 | 80 | 52.20% |
| USO240712C00071500 | 2024-06-06 3:32PM EDT | 71.50 | 3.46 | 5.85 | 9.90 | 0.00 | - | 9 | 23 | 88.43% |
| USO240712C00072000 | 2024-06-20 11:24AM EDT | 72.00 | 6.90 | 5.25 | 9.10 | 0.00 | - | 2 | 65 | 79.88% |
| USO240712C00072500 | 2024-06-17 10:26AM EDT | 72.50 | 4.98 | 4.90 | 8.90 | 0.00 | - | 5 | 4 | 82.28% |
| USO240712C00073000 | 2024-06-26 12:41PM EDT | 73.00 | 5.50 | 4.65 | 8.10 | -0.90 | -14.06% | 100 | 103 | 73.83% |
| USO240712C00073500 | 2024-06-21 2:51PM EDT | 73.50 | 5.54 | 4.45 | 7.95 | 0.00 | - | 11 | 14 | 76.90% |
| USO240712C00074000 | 2024-06-26 2:53PM EDT | 74.00 | 5.22 | 4.95 | 5.25 | -0.33 | -5.95% | 2 | 7 | 32.32% |
| USO240712C00074500 | 2024-06-14 11:17AM EDT | 74.50 | 2.88 | 4.50 | 4.80 | 0.00 | - | 2 | 2 | 31.18% |
| USO240712C00075000 | 2024-06-24 3:54PM EDT | 75.00 | 5.17 | 4.10 | 4.35 | 0.00 | - | 3 | 41 | 29.91% |
| USO240712C00075500 | 2024-06-25 11:06AM EDT | 75.50 | 4.62 | 3.65 | 3.95 | 0.00 | - | 1 | 8 | 29.49% |
| USO240712C00076000 | 2024-06-18 1:20PM EDT | 76.00 | 3.31 | 3.25 | 3.50 | 0.00 | - | 12 | 24 | 27.88% |
| USO240712C00076500 | 2024-06-20 9:53AM EDT | 76.50 | 3.60 | 2.87 | 3.10 | 0.00 | - | 1 | 21 | 27.00% |
| USO240712C00077000 | 2024-06-21 2:11PM EDT | 77.00 | 2.68 | 2.51 | 2.70 | 0.00 | - | 1 | 64 | 25.86% |
| USO240712C00077500 | 2024-06-26 2:29PM EDT | 77.50 | 2.45 | 2.18 | 2.36 | -0.05 | -2.00% | 8 | 77 | 25.44% |
| USO240712C00078000 | 2024-06-24 3:05PM EDT | 78.00 | 2.65 | 1.87 | 2.04 | 0.00 | - | 25 | 87 | 25.03% |
| USO240712C00078500 | 2024-06-25 3:33PM EDT | 78.50 | 1.74 | 1.58 | 1.73 | 0.00 | - | 10 | 12 | 24.39% |
| USO240712C00079000 | 2024-06-25 2:57PM EDT | 79.00 | 1.35 | 1.33 | 1.47 | -0.13 | -8.78% | 1 | 86 | 24.17% |
| USO240712C00079500 | 2024-06-26 12:55PM EDT | 79.50 | 1.28 | 1.10 | 1.24 | -0.08 | -5.88% | 11 | 19 | 24.02% |
| USO240712C00080000 | 2024-06-26 9:59AM EDT | 80.00 | 1.15 | 0.90 | 1.02 | +0.15 | +15.00% | 10 | 33 | 23.63% |
| USO240712C00080500 | 2024-06-26 12:21PM EDT | 80.50 | 0.80 | 0.73 | 0.86 | -0.02 | -2.44% | 10 | 15 | 23.80% |
| USO240712C00081000 | 2024-06-26 1:55PM EDT | 81.00 | 0.87 | 0.59 | 0.70 | +0.18 | +26.09% | 9 | 31 | 23.63% |
| USO240712C00081500 | 2024-06-24 11:48AM EDT | 81.50 | 0.85 | 0.46 | 0.59 | 0.00 | - | 1 | 21 | 23.98% |
| USO240712C00082000 | 2024-06-26 1:50PM EDT | 82.00 | 0.59 | 0.37 | 0.49 | +0.05 | +9.26% | 11 | 15 | 24.17% |
| USO240712C00082500 | 2024-06-11 9:30AM EDT | 82.50 | 0.37 | 0.30 | 0.40 | 0.00 | - | 1 | 0 | 24.27% |
| USO240712C00083000 | 2024-06-25 3:33PM EDT | 83.00 | 0.30 | 0.24 | 0.34 | 0.00 | - | 10 | 44 | 24.76% |
| USO240712C00085000 | 2024-06-26 9:37AM EDT | 85.00 | 0.15 | 0.10 | 0.21 | -0.04 | -21.05% | 1 | 3 | 27.74% |
| USO240712C00086000 | 2024-06-24 3:26PM EDT | 86.00 | 0.15 | 0.06 | 0.24 | 0.00 | - | 2 | 5 | 31.89% |
| USO240712C00090000 | 2024-06-21 3:43PM EDT | 90.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 43.85% |
| USO240712C00100000 | 2024-06-21 3:55PM EDT | 100.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 21 | 21 | 60.16% |
| USO240712C00110000 | 2024-06-26 1:04PM EDT | 110.00 | 0.18 | 0.00 | 0.20 | +0.17 | +1,700.00% | 30 | 40 | 76.56% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240712P00060000 | 2024-06-20 10:15AM EDT | 60.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 70.12% |
| USO240712P00065000 | 2024-06-17 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 26 | 52.25% |
| USO240712P00066000 | 2024-06-07 3:36PM EDT | 66.00 | 0.34 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 56.35% |
| USO240712P00067500 | 2024-06-18 11:53AM EDT | 67.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 50.59% |
| USO240712P00069000 | 2024-06-18 3:56PM EDT | 69.00 | 0.11 | 0.01 | 0.21 | 0.00 | - | 1 | 17 | 43.07% |
| USO240712P00070000 | 2024-06-18 9:44AM EDT | 70.00 | 0.15 | 0.02 | 0.25 | 0.00 | - | 11 | 77 | 41.07% |
| USO240712P00071000 | 2024-06-21 2:42PM EDT | 71.00 | 0.11 | 0.05 | 0.24 | 0.00 | - | 4 | 113 | 36.87% |
| USO240712P00071500 | 2024-06-21 12:47PM EDT | 71.50 | 0.15 | 0.06 | 0.21 | 0.00 | - | 3 | 200 | 33.79% |
| USO240712P00072000 | 2024-06-17 2:43PM EDT | 72.00 | 0.27 | 0.07 | 0.25 | 0.00 | - | 3 | 114 | 33.40% |
| USO240712P00072500 | 2024-06-24 9:36AM EDT | 72.50 | 0.19 | 0.10 | 0.21 | 0.00 | - | 1 | 211 | 30.08% |
| USO240712P00073000 | 2024-06-20 1:43PM EDT | 73.00 | 0.21 | 0.12 | 0.22 | 0.00 | - | 18 | 15 | 28.52% |
| USO240712P00073500 | 2024-06-18 9:44AM EDT | 73.50 | 0.39 | 0.15 | 0.26 | 0.00 | - | 10 | 1 | 27.93% |
| USO240712P00074000 | 2024-06-26 10:07AM EDT | 74.00 | 0.20 | 0.19 | 0.30 | +0.03 | +17.65% | 8 | 160 | 27.15% |
| USO240712P00074500 | 2024-06-26 12:03PM EDT | 74.50 | 0.30 | 0.24 | 0.35 | -0.25 | -45.45% | 2 | 4 | 26.42% |
| USO240712P00075000 | 2024-06-26 10:41AM EDT | 75.00 | 0.39 | 0.29 | 0.41 | +0.07 | +21.87% | 17 | 51 | 25.68% |
| USO240712P00075500 | 2024-06-21 3:53PM EDT | 75.50 | 0.49 | 0.37 | 0.48 | 0.00 | - | 1 | 41 | 25.00% |
| USO240712P00076000 | 2024-06-21 11:01AM EDT | 76.00 | 0.48 | 0.45 | 0.57 | 0.00 | - | 5 | 47 | 24.41% |
| USO240712P00076500 | 2024-06-21 3:52PM EDT | 76.50 | 0.74 | 0.56 | 0.67 | 0.00 | - | 9 | 19 | 23.78% |
| USO240712P00077000 | 2024-06-26 12:55PM EDT | 77.00 | 0.66 | 0.69 | 0.80 | +0.10 | +17.86% | 11 | 12 | 23.34% |
| USO240712P00077500 | 2024-06-26 1:37PM EDT | 77.50 | 0.69 | 0.83 | 0.96 | -0.19 | -21.59% | 10 | 21 | 23.05% |
| USO240712P00078000 | 2024-06-26 10:48AM EDT | 78.00 | 1.24 | 1.01 | 1.14 | +0.14 | +12.73% | 33 | 61 | 22.68% |
| USO240712P00078500 | 2024-06-26 12:23PM EDT | 78.50 | 1.22 | 1.23 | 1.35 | -0.63 | -34.05% | 11 | 2 | 22.41% |
| USO240712P00079000 | 2024-06-26 3:53PM EDT | 79.00 | 1.55 | 1.48 | 1.60 | +0.07 | +4.73% | 17 | 15 | 22.34% |
| USO240712P00079500 | 2024-06-21 9:52AM EDT | 79.50 | 1.64 | 1.72 | 1.87 | 0.00 | - | 1 | 5 | 22.17% |
| USO240712P00080000 | 2024-06-21 1:34PM EDT | 80.00 | 2.25 | 2.03 | 2.18 | 0.00 | - | 13 | 11 | 22.19% |
| USO240712P00081500 | 2024-06-21 12:14PM EDT | 81.50 | 3.10 | 3.05 | 3.30 | 0.00 | - | 18 | 18 | 23.19% |
| USO240712P00082000 | 2024-06-20 1:17PM EDT | 82.00 | 3.25 | 3.45 | 3.70 | 0.00 | - | - | 4 | 23.34% |
© 2024 Yahoo. Todos los derechos reservados.