U.S. markets closed
F S&P 500
5,524.75 -18.75 (-0.34%) F Dow Jones
39,429.00 -111.00 (-0.28%) F Nasdaq
19,920.00 -92.50 (-0.46%) E-mini Russell 2000 Index Futur
2,034.50 -6.00 (-0.29%) Petróleo
80.54 -0.36 (-0.44%) Oro
2,309.00 -4.20 (-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 comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240802C00055000 | 2024-06-14 10:54AM EDT | 55.00 | 21.74 | 22.05 | 26.05 | 0.00 | - | - | 2 | 68.56% |
| USO240802C00070000 | 2024-06-18 11:51AM EDT | 70.00 | 9.03 | 7.45 | 11.40 | 0.00 | - | - | 4 | 64.16% |
| USO240802C00074000 | 2024-06-17 9:30AM EDT | 74.00 | 4.31 | 5.60 | 5.95 | 0.00 | - | - | 12 | 30.88% |
| USO240802C00074500 | 2024-06-25 10:18AM EDT | 74.50 | 5.65 | 5.20 | 5.55 | -0.30 | -5.04% | 1 | 7 | 30.32% |
| USO240802C00075000 | 2024-06-21 11:17AM EDT | 75.00 | 5.48 | 4.80 | 5.10 | 0.00 | - | 4 | 54 | 29.10% |
| USO240802C00076500 | 2024-06-26 1:41PM EDT | 76.50 | 4.50 | 3.70 | 4.05 | +0.36 | +8.70% | 1 | 23 | 28.22% |
| USO240802C00077000 | 2024-06-24 2:32PM EDT | 77.00 | 4.19 | 3.40 | 3.70 | 0.00 | - | 1 | 11 | 27.66% |
| USO240802C00078000 | 2024-06-26 9:33AM EDT | 78.00 | 2.93 | 2.79 | 3.05 | -0.27 | -8.44% | 4 | 20 | 26.71% |
| USO240802C00078500 | 2024-06-26 12:56PM EDT | 78.50 | 2.80 | 2.55 | 2.78 | +0.12 | +4.48% | 1 | 2 | 26.56% |
| USO240802C00079000 | 2024-06-26 12:38PM EDT | 79.00 | 2.50 | 2.26 | 2.50 | 0.00 | - | 10 | 62 | 26.18% |
| USO240802C00079500 | 2024-06-25 12:26PM EDT | 79.50 | 2.30 | 2.02 | 2.25 | 0.00 | - | 4 | 58 | 25.95% |
| USO240802C00080000 | 2024-06-26 1:53PM EDT | 80.00 | 2.25 | 1.81 | 2.00 | +0.26 | +13.07% | 501 | 543 | 25.56% |
| USO240802C00080500 | 2024-06-26 1:27PM EDT | 80.50 | 2.00 | 1.58 | 1.78 | -0.10 | -4.76% | 1 | 2 | 25.32% |
| USO240802C00081500 | 2024-06-26 12:56PM EDT | 81.50 | 1.43 | 1.23 | 1.41 | -0.17 | -10.63% | 1 | 17 | 25.10% |
| USO240802C00082000 | 2024-06-24 1:36PM EDT | 82.00 | 1.24 | 1.09 | 1.28 | 0.00 | - | 2 | 15 | 25.34% |
| USO240802C00082500 | 2024-06-25 10:36AM EDT | 82.50 | 1.30 | 0.98 | 1.13 | 0.00 | - | 10 | 13 | 25.24% |
| USO240802C00083000 | 2024-06-24 11:16AM EDT | 83.00 | 1.05 | 0.83 | 1.01 | 0.00 | - | 10 | 15 | 25.34% |
| USO240802C00084000 | 2024-06-26 12:23PM EDT | 84.00 | 0.74 | 0.63 | 0.80 | -0.08 | -9.76% | 6 | 5 | 25.49% |
| USO240802C00085000 | 2024-06-26 1:30PM EDT | 85.00 | 0.70 | 0.49 | 0.65 | +0.05 | +7.69% | 8 | 35 | 25.98% |
| USO240802C00090000 | 2024-06-26 11:36AM EDT | 90.00 | 0.18 | 0.14 | 0.25 | -0.07 | -28.00% | 1 | 10 | 28.81% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240802P00060000 | 2024-06-17 1:46PM EDT | 60.00 | 0.14 | 0.01 | 0.17 | 0.00 | - | 1 | 2 | 48.63% |
| USO240802P00065000 | 2024-06-18 3:31PM EDT | 65.00 | 0.17 | 0.08 | 0.20 | 0.00 | - | - | 1 | 37.70% |
| USO240802P00067000 | 2024-06-20 11:09AM EDT | 67.00 | 0.18 | 0.12 | 0.24 | 0.00 | - | 6 | 0 | 34.18% |
| USO240802P00068000 | 2024-06-24 1:50PM EDT | 68.00 | 0.19 | 0.16 | 0.29 | 0.00 | - | 1 | 2 | 33.20% |
| USO240802P00069000 | 2024-06-21 10:18AM EDT | 69.00 | 0.25 | 0.20 | 0.33 | 0.00 | - | 1 | 3 | 31.64% |
| USO240802P00070000 | 2024-06-21 12:21PM EDT | 70.00 | 0.34 | 0.25 | 0.39 | 0.00 | - | 1 | 5 | 30.42% |
| USO240802P00070500 | 2024-06-20 3:46PM EDT | 70.50 | 0.32 | 0.29 | 0.43 | 0.00 | - | 4 | 6 | 29.93% |
| USO240802P00071000 | 2024-06-25 12:54PM EDT | 71.00 | 0.37 | 0.31 | 0.47 | 0.00 | - | 2 | 21 | 29.35% |
| USO240802P00071500 | 2024-06-17 2:11PM EDT | 71.50 | 0.66 | 0.36 | 0.50 | 0.00 | - | 1 | 3 | 28.49% |
| USO240802P00072000 | 2024-06-17 12:14PM EDT | 72.00 | 0.77 | 0.41 | 0.57 | 0.00 | - | - | 21 | 28.27% |
| USO240802P00072500 | 2024-06-18 10:33AM EDT | 72.50 | 0.61 | 0.46 | 0.62 | 0.00 | - | 20 | 23 | 27.64% |
| USO240802P00073000 | 2024-06-20 1:14PM EDT | 73.00 | 0.55 | 0.54 | 0.68 | 0.00 | - | - | 81 | 27.05% |
| USO240802P00073500 | 2024-06-20 12:14PM EDT | 73.50 | 0.70 | 0.60 | 0.76 | 0.00 | - | - | 4 | 26.69% |
| USO240802P00074000 | 2024-06-26 12:23PM EDT | 74.00 | 0.74 | 0.67 | 0.84 | -0.08 | -9.76% | 2 | 3 | 26.20% |
| USO240802P00075000 | 2024-06-25 12:54PM EDT | 75.00 | 0.91 | 0.85 | 1.04 | 0.00 | - | 4 | 28 | 25.37% |
| USO240802P00075500 | 2024-06-26 9:58AM EDT | 75.50 | 1.00 | 0.99 | 1.15 | -0.10 | -9.09% | 1 | 3 | 24.90% |
| USO240802P00076000 | 2024-06-26 11:56AM EDT | 76.00 | 1.25 | 1.13 | 1.29 | +0.16 | +14.68% | 4 | 105 | 24.63% |
| USO240802P00076500 | 2024-06-20 1:04PM EDT | 76.50 | 1.30 | 1.27 | 1.44 | 0.00 | - | - | 2 | 24.34% |
| USO240802P00077000 | 2024-06-21 10:46AM EDT | 77.00 | 1.32 | 1.41 | 1.61 | 0.00 | - | 1 | 16 | 24.10% |
| USO240802P00077500 | 2024-06-24 9:42AM EDT | 77.50 | 1.64 | 1.59 | 1.79 | 0.00 | - | 1 | 2 | 23.82% |
| USO240802P00078000 | 2024-06-24 9:42AM EDT | 78.00 | 1.82 | 1.79 | 1.99 | 0.00 | - | 1 | 32 | 23.58% |
| USO240802P00078500 | 2024-06-25 11:24AM EDT | 78.50 | 1.60 | 2.01 | 2.21 | 0.00 | - | 2 | 15 | 23.37% |
| USO240802P00079000 | 2024-06-26 9:34AM EDT | 79.00 | 2.20 | 2.27 | 2.45 | -0.02 | -0.90% | 2 | 42 | 23.19% |
| USO240802P00080000 | 2024-06-24 9:39AM EDT | 80.00 | 2.75 | 2.77 | 2.98 | 0.00 | - | 6 | 2 | 22.83% |
| USO240802P00081000 | 2024-06-17 12:50PM EDT | 81.00 | 4.63 | 3.35 | 3.60 | 0.00 | - | - | 8 | 22.71% |
© 2024 Yahoo. Todos los derechos reservados.