U.S. markets closed

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
78.75-0.15 (-0.19%)
Al cierre: 04:00PM EDT
78.72 -0.03 (-0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
USO240628C000500002024-05-17 3:44PM EDT50.0027.1724.2028.150.00-660.00%
USO240628C000600002024-06-12 11:45AM EDT60.0016.3616.9520.850.00-36204.69%
USO240628C000650002024-06-21 3:38PM EDT65.0013.8912.0015.800.00-114153.13%
USO240628C000670002024-06-14 9:43AM EDT67.009.8510.5513.750.00--30166.80%
USO240628C000690002024-06-18 2:53PM EDT69.009.778.0011.800.00-4043112.89%
USO240628C000700002024-06-24 2:49PM EDT70.009.706.9010.850.00-11599.22%
USO240628C000705002024-06-20 9:33AM EDT70.508.767.609.450.00-2131113.48%
USO240628C000710002024-06-20 3:46PM EDT71.008.406.059.850.00-31499.61%
USO240628C000715002024-06-17 2:04PM EDT71.506.045.609.350.00-2897.27%
USO240628C000720002024-06-26 9:39AM EDT72.007.106.008.05+0.05+0.71%1012497.07%
USO240628C000725002024-06-26 10:39AM EDT72.506.674.958.25+0.37+5.87%21198.24%
USO240628C000730002024-06-24 10:09AM EDT73.006.205.056.650.00-36966.41%
USO240628C000735002024-06-21 3:44PM EDT73.505.433.507.400.00-21273.44%
USO240628C000740002024-06-26 1:28PM EDT74.005.652.966.80+0.85+17.71%218060.74%
USO240628C000745002024-06-21 3:30PM EDT74.504.302.506.150.00-1125160.84%
USO240628C000750002024-06-26 1:36PM EDT75.004.563.455.50+0.01+0.22%1610891.89%
USO240628C000755002024-06-26 1:57PM EDT75.504.071.515.15+0.37+10.00%145143.75%
USO240628C000760002024-06-25 11:38AM EDT76.003.552.663.100.00-219156.15%
USO240628C000765002024-06-24 9:42AM EDT76.502.691.822.970.00-221269.82%
USO240628C000770002024-06-26 1:28PM EDT77.002.501.791.99+0.45+21.95%3131036.52%
USO240628C000775002024-06-26 12:23PM EDT77.501.601.401.50-0.01-0.62%199230.57%
USO240628C000780002024-06-26 3:46PM EDT78.001.061.021.11-0.19-15.20%6630628.91%
USO240628C000785002024-06-26 3:33PM EDT78.500.740.700.78-0.18-19.57%1099927.88%
USO240628C000790002024-06-26 3:53PM EDT79.000.460.450.51-0.22-32.35%21849026.95%
USO240628C000795002024-06-26 3:48PM EDT79.500.270.270.31-0.17-38.64%16629426.27%
USO240628C000800002024-06-26 3:59PM EDT80.000.190.160.18-0.08-29.63%58638726.17%
USO240628C000805002024-06-26 3:56PM EDT80.500.090.080.12-0.15-62.50%5622827.83%
USO240628C000810002024-06-26 3:32PM EDT81.000.070.050.08-0.05-41.67%12819629.30%
USO240628C000815002024-06-26 3:45PM EDT81.500.020.030.06-0.05-71.43%8023331.64%
USO240628C000820002024-06-26 1:45PM EDT82.000.060.000.06-0.07-53.85%520035.94%
USO240628C000830002024-06-26 3:46PM EDT83.000.010.000.10-0.06-85.71%107049.41%
USO240628C000840002024-06-26 2:59PM EDT84.000.020.000.03-0.05-71.43%351045.70%
USO240628C000850002024-06-26 2:59PM EDT85.000.010.000.05-0.05-83.33%2831451.17%
USO240628C000860002024-06-18 3:41PM EDT86.000.050.000.250.00-50050477.15%
USO240628C000870002024-06-21 12:11PM EDT87.000.050.000.250.00-6684.77%
USO240628C000900002024-06-06 2:56PM EDT90.000.090.000.250.00-101106.84%
USO240628C001100002024-06-26 1:04PM EDT110.000.080.000.20+0.02+33.33%3030216.41%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
USO240628P000500002024-05-29 3:15PM EDT50.000.060.000.010.00--1212.50%
USO240628P000550002024-06-03 12:56PM EDT55.000.080.000.010.00-55168.75%
USO240628P000600002024-06-14 9:30AM EDT60.000.020.000.250.00-218198.05%
USO240628P000650002024-06-18 11:03AM EDT65.000.010.000.010.00-15793.75%
USO240628P000660002024-06-10 10:53AM EDT66.000.130.000.010.00--1087.50%
USO240628P000680002024-06-10 9:45AM EDT68.000.220.000.010.00--275.00%
USO240628P000690002024-06-21 3:31PM EDT69.000.020.000.010.00-84968.75%
USO240628P000700002024-06-25 12:38PM EDT70.000.010.000.01-0.02-66.67%18962.50%
USO240628P000705002024-06-21 11:03AM EDT70.500.030.000.020.00-1011462.50%
USO240628P000710002024-06-24 2:54PM EDT71.000.020.000.020.00-123559.38%
USO240628P000715002024-06-24 10:57AM EDT71.500.020.000.020.00-73456.25%
USO240628P000720002024-06-24 11:05AM EDT72.000.020.000.020.00-1025351.56%
USO240628P000725002024-06-21 3:16PM EDT72.500.030.000.020.00-32653.13%
USO240628P000730002024-06-26 1:45PM EDT73.000.020.010.19-0.02-50.00%410066.41%
USO240628P000735002024-06-25 3:59PM EDT73.500.030.020.250.00-82566.21%
USO240628P000740002024-06-24 3:06PM EDT74.000.010.000.750.00-77082.52%
USO240628P000745002024-06-21 3:40PM EDT74.500.070.000.230.00-1710953.91%
USO240628P000750002024-06-26 12:14PM EDT75.000.030.000.12-0.01-25.00%1224049.61%
USO240628P000755002024-06-26 2:08PM EDT75.500.030.000.06-0.03-50.00%2044437.50%
USO240628P000760002024-06-26 3:52PM EDT76.000.040.000.07-0.05-55.56%9012233.99%
USO240628P000765002024-06-26 3:48PM EDT76.500.070.060.09-0.05-41.67%2512831.25%
USO240628P000770002024-06-26 3:58PM EDT77.000.120.100.12-0.06-33.33%9226928.52%
USO240628P000775002024-06-26 3:59PM EDT77.500.190.170.19-0.06-24.00%12622827.15%
USO240628P000780002024-06-26 3:57PM EDT78.000.310.280.32-0.05-13.89%81837026.95%
USO240628P000785002024-06-26 3:15PM EDT78.500.430.450.50-0.11-20.37%11025126.56%
USO240628P000790002024-06-26 3:59PM EDT79.000.700.700.75-0.04-5.41%4008026.47%
USO240628P000795002024-06-26 3:53PM EDT79.501.040.991.05-0.02-1.89%74111425.78%
USO240628P000800002024-06-26 3:52PM EDT80.001.431.361.49-0.01-0.69%6710629.59%
USO240628P000805002024-06-24 10:33AM EDT80.501.621.731.940.00-5532.62%
USO240628P000810002024-06-26 1:27PM EDT81.001.620.673.15-0.60-27.03%425776.56%
USO240628P000820002024-06-21 12:25PM EDT82.003.441.525.100.00-12135.64%