U.S. markets closed
F S&P 500
5,526.25 -17.25 (-0.31%) F Dow Jones
39,436.00 -104.00 (-0.26%) F Nasdaq
19,930.00 -82.50 (-0.41%) E-mini Russell 2000 Index Futur
2,035.80 -4.70 (-0.23%) Petróleo
80.52 -0.38 (-0.47%) Oro
2,309.50 -3.70 (-0.16%)
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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240726C00050000 | 2024-06-17 3:25PM EDT | 50.00 | 27.93 | 27.00 | 31.00 | 0.00 | - | - | 4 | 89.75% |
| USO240726C00060000 | 2024-06-12 11:45AM EDT | 60.00 | 16.65 | 17.15 | 21.05 | 0.00 | - | - | 4 | 62.65% |
| USO240726C00066000 | 2024-06-12 9:34AM EDT | 66.00 | 11.23 | 11.35 | 15.15 | 0.00 | - | 3 | 2 | 85.06% |
| USO240726C00069000 | 2024-06-21 11:22AM EDT | 69.00 | 10.59 | 8.35 | 12.25 | 0.00 | - | 2 | 4 | 73.51% |
| USO240726C00070000 | 2024-06-21 1:33PM EDT | 70.00 | 9.16 | 7.40 | 11.25 | 0.00 | - | 5 | 23 | 69.14% |
| USO240726C00071000 | 2024-06-18 3:17PM EDT | 71.00 | 8.25 | 7.15 | 10.30 | 0.00 | - | 11 | 18 | 65.43% |
| USO240726C00072000 | 2024-06-12 9:32AM EDT | 72.00 | 5.65 | 7.15 | 7.50 | 0.00 | - | 3 | 4 | 34.67% |
| USO240726C00072500 | 2024-06-18 3:51PM EDT | 72.50 | 6.75 | 6.70 | 7.05 | 0.00 | - | 2 | 3 | 33.79% |
| USO240726C00073000 | 2024-06-20 3:16PM EDT | 73.00 | 7.19 | 6.25 | 6.60 | 0.00 | - | 5 | 5 | 32.84% |
| USO240726C00073500 | 2024-06-10 10:45AM EDT | 73.50 | 3.15 | 5.80 | 6.15 | 0.00 | - | 16 | 16 | 31.81% |
| USO240726C00074000 | 2024-06-26 1:46PM EDT | 74.00 | 6.08 | 5.40 | 5.70 | +1.33 | +28.00% | 9 | 15 | 30.71% |
| USO240726C00074500 | 2024-06-17 2:15PM EDT | 74.50 | 4.40 | 4.95 | 5.25 | 0.00 | - | 2 | 2 | 29.54% |
| USO240726C00075000 | 2024-06-24 10:20AM EDT | 75.00 | 5.15 | 4.55 | 4.90 | 0.00 | - | 4 | 17 | 29.66% |
| USO240726C00075500 | 2024-06-14 2:49PM EDT | 75.50 | 2.85 | 4.20 | 4.50 | 0.00 | - | 9 | 9 | 28.96% |
| USO240726C00076000 | 2024-06-26 12:42PM EDT | 76.00 | 4.14 | 3.80 | 4.10 | +0.07 | +1.72% | 75 | 99 | 28.10% |
| USO240726C00076500 | 2024-06-21 10:49AM EDT | 76.50 | 4.40 | 3.45 | 3.75 | 0.00 | - | 15 | 48 | 27.76% |
| USO240726C00077000 | 2024-06-25 2:58PM EDT | 77.00 | 3.20 | 3.15 | 3.35 | -0.13 | -3.90% | 2 | 22 | 26.64% |
| USO240726C00077500 | 2024-06-26 9:32AM EDT | 77.50 | 3.01 | 2.82 | 3.10 | -0.31 | -9.34% | 3 | 15 | 27.12% |
| USO240726C00078000 | 2024-06-26 10:00AM EDT | 78.00 | 2.84 | 2.51 | 2.73 | +0.09 | +3.27% | 5 | 63 | 26.05% |
| USO240726C00079000 | 2024-06-26 10:57AM EDT | 79.00 | 2.05 | 1.98 | 2.16 | -0.40 | -16.33% | 2 | 50 | 25.32% |
| USO240726C00080000 | 2024-06-26 1:45PM EDT | 80.00 | 2.00 | 1.53 | 1.70 | +0.30 | +17.65% | 2 | 175 | 25.01% |
| USO240726C00081000 | 2024-06-26 3:50PM EDT | 81.00 | 1.30 | 1.19 | 1.32 | +0.01 | +0.78% | 36 | 59 | 24.85% |
| USO240726C00082000 | 2024-06-26 10:17AM EDT | 82.00 | 1.18 | 0.85 | 1.01 | +0.03 | +2.61% | 4 | 44 | 24.76% |
| USO240726C00083000 | 2024-06-26 1:22PM EDT | 83.00 | 0.88 | 0.62 | 0.77 | +0.13 | +17.33% | 2 | 44 | 24.83% |
| USO240726C00084000 | 2024-06-24 9:43AM EDT | 84.00 | 0.61 | 0.47 | 0.62 | 0.00 | - | 2 | 122 | 25.56% |
| USO240726C00085000 | 2024-06-26 2:07PM EDT | 85.00 | 0.50 | 0.34 | 0.49 | 0.00 | - | 1 | 16 | 26.10% |
| USO240726C00090000 | 2024-06-26 3:52PM EDT | 90.00 | 0.15 | 0.09 | 0.25 | -0.09 | -37.50% | 7 | 1 | 31.98% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240726P00065000 | 2024-06-12 9:30AM EDT | 65.00 | 0.27 | 0.04 | 0.25 | 0.00 | - | 1 | 10 | 43.95% |
| USO240726P00066500 | 2024-06-07 12:56PM EDT | 66.50 | 0.62 | 0.07 | 0.25 | 0.00 | - | 4 | 4 | 39.75% |
| USO240726P00067000 | 2024-06-10 12:02PM EDT | 67.00 | 0.44 | 0.08 | 0.25 | 0.00 | - | - | 1 | 38.33% |
| USO240726P00067500 | 2024-06-25 9:35AM EDT | 67.50 | 0.14 | 0.09 | 0.20 | 0.00 | - | 1 | 3 | 35.11% |
| USO240726P00068000 | 2024-06-20 10:28AM EDT | 68.00 | 0.16 | 0.11 | 0.25 | 0.00 | - | 4 | 5 | 35.55% |
| USO240726P00068500 | 2024-06-13 11:23AM EDT | 68.50 | 0.38 | 0.11 | 0.24 | 0.00 | - | 2 | 15 | 33.84% |
| USO240726P00069000 | 2024-06-17 10:04AM EDT | 69.00 | 0.35 | 0.14 | 0.25 | 0.00 | - | 2 | 4 | 32.76% |
| USO240726P00069500 | 2024-06-21 10:16AM EDT | 69.50 | 0.20 | 0.15 | 0.28 | 0.00 | - | 1 | 3 | 32.28% |
| USO240726P00070000 | 2024-06-25 12:00PM EDT | 70.00 | 0.22 | 0.23 | 0.30 | 0.00 | - | 2 | 33 | 31.45% |
| USO240726P00071000 | 2024-06-18 11:15AM EDT | 71.00 | 0.35 | 0.23 | 0.36 | 0.00 | - | 8 | 2 | 30.08% |
| USO240726P00071500 | 2024-06-14 9:33AM EDT | 71.50 | 0.64 | 0.27 | 0.39 | 0.00 | - | - | 1 | 29.25% |
| USO240726P00072000 | 2024-06-26 3:56PM EDT | 72.00 | 0.37 | 0.31 | 0.43 | +0.07 | +23.33% | 3 | 271 | 28.61% |
| USO240726P00072500 | 2024-06-26 3:26PM EDT | 72.50 | 0.40 | 0.35 | 0.48 | -0.14 | -25.93% | 1 | 0 | 28.08% |
| USO240726P00073000 | 2024-06-25 11:20AM EDT | 73.00 | 0.37 | 0.39 | 0.53 | 0.00 | - | 1 | 260 | 27.39% |
| USO240726P00073500 | 2024-06-26 1:22PM EDT | 73.50 | 0.47 | 0.47 | 0.59 | +0.01 | +2.17% | 1 | 4 | 26.81% |
| USO240726P00074000 | 2024-06-26 11:33AM EDT | 74.00 | 0.63 | 0.52 | 0.67 | +0.16 | +34.04% | 1 | 29 | 26.44% |
| USO240726P00074500 | 2024-06-21 2:32PM EDT | 74.50 | 0.66 | 0.59 | 0.75 | -0.03 | -4.35% | 20 | 1 | 25.90% |
| USO240726P00075000 | 2024-06-26 10:32AM EDT | 75.00 | 0.80 | 0.69 | 0.76 | +0.06 | +8.11% | 1 | 178 | 24.24% |
| USO240726P00075500 | 2024-06-21 12:35PM EDT | 75.50 | 0.94 | 0.80 | 0.95 | 0.00 | - | 1 | 3 | 25.00% |
| USO240726P00076000 | 2024-06-26 1:22PM EDT | 76.00 | 0.83 | 0.93 | 1.07 | -0.20 | -19.42% | 3 | 146 | 24.59% |
| USO240726P00076500 | 2024-06-25 2:29PM EDT | 76.50 | 1.09 | 1.07 | 1.21 | 0.00 | - | 5 | 39 | 24.22% |
| USO240726P00077000 | 2024-06-25 11:20AM EDT | 77.00 | 1.02 | 1.21 | 1.36 | 0.00 | - | 1 | 10 | 23.83% |
| USO240726P00077500 | 2024-06-20 3:19PM EDT | 77.50 | 1.30 | 1.39 | 1.54 | 0.00 | - | 20 | 30 | 23.58% |
| USO240726P00078000 | 2024-06-25 10:51AM EDT | 78.00 | 1.44 | 1.60 | 1.74 | 0.00 | - | 3 | 15 | 23.37% |
| USO240726P00079000 | 2024-06-26 2:55PM EDT | 79.00 | 2.05 | 2.02 | 2.20 | -0.02 | -0.97% | 8 | 17 | 22.97% |
| USO240726P00080000 | 2024-06-25 12:44PM EDT | 80.00 | 2.50 | 2.54 | 2.74 | 0.00 | - | 12 | 23 | 22.63% |
| USO240726P00081000 | 2024-06-21 11:05AM EDT | 81.00 | 2.92 | 3.20 | 3.40 | 0.00 | - | 5 | 10 | 22.83% |
| USO240726P00082000 | 2024-06-24 10:14AM EDT | 82.00 | 3.65 | 3.85 | 4.10 | 0.00 | - | 1 | 19 | 22.68% |
© 2024 Yahoo. Todos los derechos reservados.