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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO241220C00035000 | 2024-06-04 9:51AM EDT | 35.00 | 36.18 | 39.45 | 43.30 | 0.00 | - | 2 | 37 | 59.42% |
| USO241220C00040000 | 2024-04-30 1:10PM EDT | 40.00 | 39.13 | 34.25 | 38.10 | 0.00 | - | 4 | 10 | 79.81% |
| USO241220C00045000 | 2024-02-12 11:12AM EDT | 45.00 | 28.70 | 29.10 | 33.20 | 0.00 | - | 1 | 22 | 69.12% |
| USO241220C00050000 | 2024-05-01 11:35AM EDT | 50.00 | 27.99 | 24.60 | 28.05 | 0.00 | - | 5 | 23 | 56.96% |
| USO241220C00055000 | 2024-06-10 1:45PM EDT | 55.00 | 21.62 | 20.90 | 24.50 | 0.00 | - | 4 | 18 | 58.78% |
| USO241220C00060000 | 2024-06-12 10:57AM EDT | 60.00 | 17.91 | 17.35 | 18.55 | 0.00 | - | 1 | 122 | 41.87% |
| USO241220C00065000 | 2024-06-03 2:16PM EDT | 65.00 | 11.25 | 13.40 | 14.35 | 0.00 | - | 30 | 77 | 37.57% |
| USO241220C00066000 | 2024-06-10 11:47AM EDT | 66.00 | 12.30 | 12.60 | 13.50 | 0.00 | - | 3 | 15 | 36.50% |
| USO241220C00067000 | 2024-05-20 3:55PM EDT | 67.00 | 13.65 | 11.80 | 12.70 | 0.00 | - | 2 | 5 | 35.66% |
| USO241220C00068000 | 2024-06-10 3:13PM EDT | 68.00 | 11.22 | 11.05 | 11.90 | 0.00 | - | 9 | 216 | 34.75% |
| USO241220C00069000 | 2024-04-04 2:37PM EDT | 69.00 | 17.75 | 10.80 | 11.70 | 0.00 | - | 2 | 5 | 36.93% |
| USO241220C00070000 | 2024-06-11 11:35AM EDT | 70.00 | 10.00 | 9.55 | 10.45 | 0.00 | - | 15 | 156 | 33.53% |
| USO241220C00071000 | 2024-06-07 11:40AM EDT | 71.00 | 7.75 | 8.90 | 9.75 | 0.00 | - | 10 | 69 | 32.92% |
| USO241220C00072000 | 2024-06-13 3:37PM EDT | 72.00 | 8.61 | 8.35 | 9.05 | 0.00 | - | 2 | 39 | 32.23% |
| USO241220C00073000 | 2024-06-14 2:39PM EDT | 73.00 | 8.10 | 7.65 | 8.40 | -0.35 | -4.14% | 1 | 280 | 31.68% |
| USO241220C00074000 | 2024-06-14 2:08PM EDT | 74.00 | 7.55 | 7.15 | 7.80 | -0.25 | -3.21% | 2 | 47 | 31.29% |
| USO241220C00075000 | 2024-06-14 3:31PM EDT | 75.00 | 7.12 | 6.85 | 7.20 | +0.37 | +5.48% | 4 | 180 | 30.79% |
| USO241220C00076000 | 2024-06-14 3:50PM EDT | 76.00 | 6.40 | 5.95 | 6.65 | +0.40 | +6.67% | 1 | 13 | 30.41% |
| USO241220C00077000 | 2024-06-13 9:52AM EDT | 77.00 | 5.95 | 5.50 | 5.90 | 0.00 | - | 1 | 32 | 29.02% |
| USO241220C00078000 | 2024-06-14 12:58PM EDT | 78.00 | 5.65 | 5.05 | 5.60 | +0.25 | +4.63% | 1 | 90 | 29.58% |
| USO241220C00079000 | 2024-06-10 3:17PM EDT | 79.00 | 4.85 | 4.70 | 5.10 | 0.00 | - | 66 | 68 | 29.13% |
| USO241220C00080000 | 2024-06-13 2:22PM EDT | 80.00 | 4.45 | 4.05 | 4.65 | 0.00 | - | 1 | 267 | 28.78% |
| USO241220C00081000 | 2024-06-10 3:16PM EDT | 81.00 | 4.05 | 3.75 | 4.30 | 0.00 | - | 66 | 132 | 28.80% |
| USO241220C00082000 | 2024-06-10 1:45PM EDT | 82.00 | 3.60 | 3.40 | 4.00 | 0.00 | - | 16 | 64 | 28.95% |
| USO241220C00083000 | 2024-06-10 1:18PM EDT | 83.00 | 3.45 | 2.95 | 3.60 | 0.00 | - | 5 | 33 | 28.52% |
| USO241220C00084000 | 2024-06-13 10:50AM EDT | 84.00 | 3.00 | 2.70 | 3.45 | 0.00 | - | 1 | 6 | 29.20% |
| USO241220C00085000 | 2024-06-14 1:04PM EDT | 85.00 | 2.80 | 2.40 | 2.95 | +0.10 | +3.70% | 14 | 107 | 28.05% |
| USO241220C00086000 | 2024-04-04 1:46PM EDT | 86.00 | 6.75 | 2.94 | 3.60 | 0.00 | - | 1 | 21 | 32.63% |
| USO241220C00087000 | 2024-06-07 1:53PM EDT | 87.00 | 1.82 | 1.94 | 2.48 | 0.00 | - | 1 | 21 | 28.10% |
| USO241220C00088000 | 2024-06-13 11:54AM EDT | 88.00 | 1.80 | 1.66 | 2.19 | 0.00 | - | 15 | 15 | 27.67% |
| USO241220C00089000 | 2024-05-01 1:30PM EDT | 89.00 | 3.15 | 1.97 | 2.40 | 0.00 | - | 10 | 7 | 29.98% |
| USO241220C00090000 | 2024-06-12 2:24PM EDT | 90.00 | 1.66 | 1.25 | 1.85 | 0.00 | - | 1 | 150 | 27.88% |
| USO241220C00095000 | 2024-06-11 11:25AM EDT | 95.00 | 0.95 | 0.63 | 1.09 | 0.00 | - | 20 | 78 | 27.49% |
| USO241220C00100000 | 2024-06-14 10:54AM EDT | 100.00 | 0.58 | 0.40 | 0.72 | -0.15 | -20.55% | 1 | 516 | 28.22% |
| USO241220C00105000 | 2024-06-10 9:53AM EDT | 105.00 | 0.38 | 0.27 | 0.58 | 0.00 | - | 2 | 108 | 30.15% |
| USO241220C00110000 | 2024-06-11 11:41AM EDT | 110.00 | 0.34 | 0.08 | 0.43 | 0.00 | - | 40 | 51 | 31.28% |
| USO241220C00115000 | 2024-06-13 11:30AM EDT | 115.00 | 0.26 | 0.06 | 0.43 | 0.00 | - | 2 | 43 | 34.13% |
| USO241220C00120000 | 2024-06-13 11:30AM EDT | 120.00 | 0.20 | 0.04 | 0.37 | 0.00 | - | 2 | 71 | 35.74% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO241220P00035000 | 2024-06-10 2:01PM EDT | 35.00 | 0.08 | 0.04 | 0.22 | 0.00 | - | 1 | 100 | 52.05% |
| USO241220P00040000 | 2024-06-10 11:47AM EDT | 40.00 | 0.15 | 0.09 | 0.28 | -0.04 | -21.05% | 3 | 166 | 49.85% |
| USO241220P00045000 | 2024-06-11 12:13PM EDT | 45.00 | 0.09 | 0.08 | 0.40 | 0.00 | - | 2 | 531 | 44.78% |
| USO241220P00050000 | 2024-06-14 10:36AM EDT | 50.00 | 0.35 | 0.34 | 0.50 | -0.16 | -31.37% | 1 | 1,151 | 38.97% |
| USO241220P00055000 | 2024-06-13 12:11PM EDT | 55.00 | 0.54 | 0.49 | 0.65 | 0.00 | - | 1 | 201 | 33.72% |
| USO241220P00060000 | 2024-06-14 9:30AM EDT | 60.00 | 1.00 | 0.89 | 1.15 | +0.04 | +4.17% | 30 | 213 | 31.49% |
| USO241220P00065000 | 2024-06-13 9:46AM EDT | 65.00 | 1.71 | 1.58 | 1.92 | 0.00 | - | 14 | 128 | 29.19% |
| USO241220P00066000 | 2024-05-28 9:46AM EDT | 66.00 | 2.88 | 1.69 | 2.09 | 0.00 | - | 1 | 13 | 28.55% |
| USO241220P00067000 | 2024-06-03 9:56AM EDT | 67.00 | 3.70 | 1.88 | 2.30 | 0.00 | - | 4 | 30 | 28.08% |
| USO241220P00068000 | 2024-06-10 9:30AM EDT | 68.00 | 3.00 | 2.11 | 2.52 | 0.00 | - | 2 | 41 | 27.55% |
| USO241220P00069000 | 2024-06-13 3:53PM EDT | 69.00 | 2.60 | 2.39 | 2.72 | 0.00 | - | 1 | 28 | 26.83% |
| USO241220P00070000 | 2024-06-13 9:45AM EDT | 70.00 | 2.83 | 2.63 | 3.05 | 0.00 | - | 17 | 36 | 26.70% |
| USO241220P00071000 | 2024-06-12 11:38AM EDT | 71.00 | 3.40 | 2.86 | 3.35 | 0.00 | - | 1 | 81 | 26.28% |
| USO241220P00072000 | 2024-06-07 3:25PM EDT | 72.00 | 4.75 | 3.10 | 3.60 | 0.00 | - | 18 | 37 | 25.50% |
| USO241220P00073000 | 2024-06-10 2:38PM EDT | 73.00 | 4.10 | 3.50 | 3.95 | 0.00 | - | 11 | 34 | 25.11% |
| USO241220P00074000 | 2024-06-13 3:53PM EDT | 74.00 | 4.23 | 3.90 | 4.55 | 0.00 | - | 1 | 92 | 25.78% |
| USO241220P00075000 | 2024-06-13 10:24AM EDT | 75.00 | 4.50 | 4.30 | 4.70 | 0.00 | - | 1 | 110 | 24.18% |
| USO241220P00076000 | 2024-06-11 2:46PM EDT | 76.00 | 5.25 | 4.65 | 5.15 | 0.00 | - | 1 | 140 | 23.88% |
| USO241220P00077000 | 2024-06-10 2:38PM EDT | 77.00 | 5.85 | 5.05 | 5.60 | 0.00 | - | 37 | 104 | 23.43% |
| USO241220P00078000 | 2024-06-10 2:40PM EDT | 78.00 | 6.40 | 5.55 | 6.45 | 0.00 | - | 40 | 40 | 24.69% |
| USO241220P00079000 | 2024-05-31 9:55AM EDT | 79.00 | 7.48 | 6.10 | 6.65 | 0.00 | - | 100 | 90 | 22.82% |
| USO241220P00080000 | 2024-06-06 2:48PM EDT | 80.00 | 9.15 | 6.65 | 7.55 | 0.00 | - | 4 | 43 | 24.05% |
| USO241220P00081000 | 2024-05-02 10:55AM EDT | 81.00 | 9.23 | 8.60 | 9.45 | 0.00 | - | 1 | 0 | 29.90% |
| USO241220P00083000 | 2024-06-05 9:52AM EDT | 83.00 | 12.90 | 8.50 | 9.30 | 0.00 | - | 2 | 16 | 22.50% |
| USO241220P00084000 | 2024-05-01 9:52AM EDT | 84.00 | 9.83 | 10.65 | 11.55 | 0.00 | - | 20 | 0 | 30.10% |
| USO241220P00085000 | 2024-05-03 12:02PM EDT | 85.00 | 11.60 | 11.35 | 12.35 | 0.00 | - | 1 | 1 | 30.48% |
| USO241220P00087000 | 2024-06-10 1:45PM EDT | 87.00 | 12.69 | 11.35 | 12.30 | 0.00 | - | - | 3 | 21.83% |
| USO241220P00088000 | 2024-06-13 3:10PM EDT | 88.00 | 12.65 | 12.05 | 13.05 | 0.00 | - | 1 | 5 | 21.27% |
| USO241220P00090000 | 2023-10-06 10:04AM EDT | 90.00 | 19.60 | 17.90 | 19.25 | 0.00 | - | 50 | 51 | 46.20% |
| USO241220P00095000 | 2024-06-04 9:47AM EDT | 95.00 | 24.32 | 16.95 | 20.80 | 0.00 | - | 1 | 0 | 33.05% |
| USO241220P00100000 | 2024-03-14 12:57PM EDT | 100.00 | 23.92 | 19.05 | 20.75 | 0.00 | - | 7 | 8 | 0.00% |
| USO241220P00105000 | 2024-06-03 9:54AM EDT | 105.00 | 32.23 | 26.80 | 30.90 | 0.00 | - | 1 | 0 | 42.24% |
© 2024 Yahoo. Todos los derechos reservados.