U.S. markets closed
F S&P 500
5,524.50 -19.00 (-0.34%) F Dow Jones
39,426.00 -114.00 (-0.29%) F Nasdaq
19,922.25 -90.25 (-0.45%) E-mini Russell 2000 Index Futur
2,035.00 -5.50 (-0.27%) Petróleo
80.53 -0.37 (-0.46%) 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 comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240628C00050000 | 2024-05-17 3:44PM EDT | 50.00 | 27.17 | 24.20 | 28.15 | 0.00 | - | 6 | 6 | 0.00% |
| USO240628C00060000 | 2024-06-12 11:45AM EDT | 60.00 | 16.36 | 16.95 | 20.85 | 0.00 | - | 3 | 6 | 204.69% |
| USO240628C00065000 | 2024-06-21 3:38PM EDT | 65.00 | 13.89 | 12.00 | 15.80 | 0.00 | - | 1 | 14 | 153.13% |
| USO240628C00067000 | 2024-06-14 9:43AM EDT | 67.00 | 9.85 | 10.55 | 13.75 | 0.00 | - | - | 30 | 166.80% |
| USO240628C00069000 | 2024-06-18 2:53PM EDT | 69.00 | 9.77 | 8.00 | 11.80 | 0.00 | - | 40 | 43 | 112.89% |
| USO240628C00070000 | 2024-06-24 2:49PM EDT | 70.00 | 9.70 | 6.90 | 10.85 | 0.00 | - | 1 | 15 | 99.22% |
| USO240628C00070500 | 2024-06-20 9:33AM EDT | 70.50 | 8.76 | 7.60 | 9.45 | 0.00 | - | 2 | 131 | 113.48% |
| USO240628C00071000 | 2024-06-20 3:46PM EDT | 71.00 | 8.40 | 6.05 | 9.85 | 0.00 | - | 3 | 14 | 99.61% |
| USO240628C00071500 | 2024-06-17 2:04PM EDT | 71.50 | 6.04 | 5.60 | 9.35 | 0.00 | - | 2 | 8 | 97.27% |
| USO240628C00072000 | 2024-06-26 9:39AM EDT | 72.00 | 7.10 | 6.00 | 8.05 | +0.05 | +0.71% | 10 | 124 | 97.07% |
| USO240628C00072500 | 2024-06-26 10:39AM EDT | 72.50 | 6.67 | 4.95 | 8.25 | +0.37 | +5.87% | 2 | 11 | 98.24% |
| USO240628C00073000 | 2024-06-24 10:09AM EDT | 73.00 | 6.20 | 5.05 | 6.65 | 0.00 | - | 3 | 69 | 66.41% |
| USO240628C00073500 | 2024-06-21 3:44PM EDT | 73.50 | 5.43 | 3.50 | 7.40 | 0.00 | - | 2 | 12 | 73.44% |
| USO240628C00074000 | 2024-06-26 1:28PM EDT | 74.00 | 5.65 | 2.96 | 6.80 | +0.85 | +17.71% | 2 | 180 | 60.74% |
| USO240628C00074500 | 2024-06-21 3:30PM EDT | 74.50 | 4.30 | 2.50 | 6.15 | 0.00 | - | 1 | 125 | 160.84% |
| USO240628C00075000 | 2024-06-26 1:36PM EDT | 75.00 | 4.56 | 3.45 | 5.50 | +0.01 | +0.22% | 16 | 108 | 91.89% |
| USO240628C00075500 | 2024-06-26 1:57PM EDT | 75.50 | 4.07 | 1.51 | 5.15 | +0.37 | +10.00% | 1 | 45 | 143.75% |
| USO240628C00076000 | 2024-06-25 11:38AM EDT | 76.00 | 3.55 | 2.66 | 3.10 | 0.00 | - | 2 | 191 | 56.15% |
| USO240628C00076500 | 2024-06-24 9:42AM EDT | 76.50 | 2.69 | 1.82 | 2.97 | 0.00 | - | 2 | 212 | 69.82% |
| USO240628C00077000 | 2024-06-26 1:28PM EDT | 77.00 | 2.50 | 1.79 | 1.99 | +0.45 | +21.95% | 31 | 310 | 36.52% |
| USO240628C00077500 | 2024-06-26 12:23PM EDT | 77.50 | 1.60 | 1.40 | 1.50 | -0.01 | -0.62% | 19 | 92 | 30.57% |
| USO240628C00078000 | 2024-06-26 3:46PM EDT | 78.00 | 1.06 | 1.02 | 1.11 | -0.19 | -15.20% | 66 | 306 | 28.91% |
| USO240628C00078500 | 2024-06-26 3:33PM EDT | 78.50 | 0.74 | 0.70 | 0.78 | -0.18 | -19.57% | 109 | 99 | 27.88% |
| USO240628C00079000 | 2024-06-26 3:53PM EDT | 79.00 | 0.46 | 0.45 | 0.51 | -0.22 | -32.35% | 218 | 490 | 26.95% |
| USO240628C00079500 | 2024-06-26 3:48PM EDT | 79.50 | 0.27 | 0.27 | 0.31 | -0.17 | -38.64% | 166 | 294 | 26.27% |
| USO240628C00080000 | 2024-06-26 3:59PM EDT | 80.00 | 0.19 | 0.16 | 0.18 | -0.08 | -29.63% | 586 | 387 | 26.17% |
| USO240628C00080500 | 2024-06-26 3:56PM EDT | 80.50 | 0.09 | 0.08 | 0.12 | -0.15 | -62.50% | 56 | 228 | 27.83% |
| USO240628C00081000 | 2024-06-26 3:32PM EDT | 81.00 | 0.07 | 0.05 | 0.08 | -0.05 | -41.67% | 128 | 196 | 29.30% |
| USO240628C00081500 | 2024-06-26 3:45PM EDT | 81.50 | 0.02 | 0.03 | 0.06 | -0.05 | -71.43% | 80 | 233 | 31.64% |
| USO240628C00082000 | 2024-06-26 1:45PM EDT | 82.00 | 0.06 | 0.00 | 0.06 | -0.07 | -53.85% | 5 | 200 | 35.94% |
| USO240628C00083000 | 2024-06-26 3:46PM EDT | 83.00 | 0.01 | 0.00 | 0.10 | -0.06 | -85.71% | 10 | 70 | 49.41% |
| USO240628C00084000 | 2024-06-26 2:59PM EDT | 84.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 35 | 10 | 45.70% |
| USO240628C00085000 | 2024-06-26 2:59PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 28 | 314 | 51.17% |
| USO240628C00086000 | 2024-06-18 3:41PM EDT | 86.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 500 | 504 | 77.15% |
| USO240628C00087000 | 2024-06-21 12:11PM EDT | 87.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 6 | 84.77% |
| USO240628C00090000 | 2024-06-06 2:56PM EDT | 90.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 10 | 1 | 106.84% |
| USO240628C00110000 | 2024-06-26 1:04PM EDT | 110.00 | 0.08 | 0.00 | 0.20 | +0.02 | +33.33% | 30 | 30 | 216.41% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240628P00050000 | 2024-05-29 3:15PM EDT | 50.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 212.50% |
| USO240628P00055000 | 2024-06-03 12:56PM EDT | 55.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 168.75% |
| USO240628P00060000 | 2024-06-14 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 18 | 198.05% |
| USO240628P00065000 | 2024-06-18 11:03AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 57 | 93.75% |
| USO240628P00066000 | 2024-06-10 10:53AM EDT | 66.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 10 | 87.50% |
| USO240628P00068000 | 2024-06-10 9:45AM EDT | 68.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | - | 2 | 75.00% |
| USO240628P00069000 | 2024-06-21 3:31PM EDT | 69.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 49 | 68.75% |
| USO240628P00070000 | 2024-06-25 12:38PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 89 | 62.50% |
| USO240628P00070500 | 2024-06-21 11:03AM EDT | 70.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 114 | 62.50% |
| USO240628P00071000 | 2024-06-24 2:54PM EDT | 71.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 235 | 59.38% |
| USO240628P00071500 | 2024-06-24 10:57AM EDT | 71.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 34 | 56.25% |
| USO240628P00072000 | 2024-06-24 11:05AM EDT | 72.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 253 | 51.56% |
| USO240628P00072500 | 2024-06-21 3:16PM EDT | 72.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 26 | 53.13% |
| USO240628P00073000 | 2024-06-26 1:45PM EDT | 73.00 | 0.02 | 0.01 | 0.19 | -0.02 | -50.00% | 4 | 100 | 66.41% |
| USO240628P00073500 | 2024-06-25 3:59PM EDT | 73.50 | 0.03 | 0.02 | 0.25 | 0.00 | - | 8 | 25 | 66.21% |
| USO240628P00074000 | 2024-06-24 3:06PM EDT | 74.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 70 | 82.52% |
| USO240628P00074500 | 2024-06-21 3:40PM EDT | 74.50 | 0.07 | 0.00 | 0.23 | 0.00 | - | 17 | 109 | 53.91% |
| USO240628P00075000 | 2024-06-26 12:14PM EDT | 75.00 | 0.03 | 0.00 | 0.12 | -0.01 | -25.00% | 12 | 240 | 49.61% |
| USO240628P00075500 | 2024-06-26 2:08PM EDT | 75.50 | 0.03 | 0.00 | 0.06 | -0.03 | -50.00% | 204 | 44 | 37.50% |
| USO240628P00076000 | 2024-06-26 3:52PM EDT | 76.00 | 0.04 | 0.00 | 0.07 | -0.05 | -55.56% | 90 | 122 | 33.99% |
| USO240628P00076500 | 2024-06-26 3:48PM EDT | 76.50 | 0.07 | 0.06 | 0.09 | -0.05 | -41.67% | 25 | 128 | 31.25% |
| USO240628P00077000 | 2024-06-26 3:58PM EDT | 77.00 | 0.12 | 0.10 | 0.12 | -0.06 | -33.33% | 92 | 269 | 28.52% |
| USO240628P00077500 | 2024-06-26 3:59PM EDT | 77.50 | 0.19 | 0.17 | 0.19 | -0.06 | -24.00% | 126 | 228 | 27.15% |
| USO240628P00078000 | 2024-06-26 3:57PM EDT | 78.00 | 0.31 | 0.28 | 0.32 | -0.05 | -13.89% | 818 | 370 | 26.95% |
| USO240628P00078500 | 2024-06-26 3:15PM EDT | 78.50 | 0.43 | 0.45 | 0.50 | -0.11 | -20.37% | 110 | 251 | 26.56% |
| USO240628P00079000 | 2024-06-26 3:59PM EDT | 79.00 | 0.70 | 0.70 | 0.75 | -0.04 | -5.41% | 400 | 80 | 26.47% |
| USO240628P00079500 | 2024-06-26 3:53PM EDT | 79.50 | 1.04 | 0.99 | 1.05 | -0.02 | -1.89% | 741 | 114 | 25.78% |
| USO240628P00080000 | 2024-06-26 3:52PM EDT | 80.00 | 1.43 | 1.36 | 1.49 | -0.01 | -0.69% | 67 | 106 | 29.59% |
| USO240628P00080500 | 2024-06-24 10:33AM EDT | 80.50 | 1.62 | 1.73 | 1.94 | 0.00 | - | 5 | 5 | 32.62% |
| USO240628P00081000 | 2024-06-26 1:27PM EDT | 81.00 | 1.62 | 0.67 | 3.15 | -0.60 | -27.03% | 42 | 57 | 76.56% |
| USO240628P00082000 | 2024-06-21 12:25PM EDT | 82.00 | 3.44 | 1.52 | 5.10 | 0.00 | - | 1 | 2 | 135.64% |
© 2024 Yahoo. Todos los derechos reservados.