Mercados españoles abiertos en 3 hrs 5 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.684,61 +101,53 (+0,26%) Dólar/Euro
1,0755 +0,0039 (+0,37%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.948,95 +2.407,75 (+4,26%)
United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara5 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240705C00050000 | 2024-06-21 3:12PM EDT | 50.00 | 28.80 | 27.50 | 31.55 | 0.00 | - | 1 | 5 | 370.90% |
| USO240705C00065000 | 2024-06-28 2:07PM EDT | 65.00 | 14.88 | 12.50 | 16.60 | +1.12 | +8.14% | 1 | 1 | 209.28% |
| USO240705C00069000 | 2024-06-27 10:31AM EDT | 69.00 | 10.80 | 8.50 | 12.60 | 0.00 | - | 1 | 4 | 168.95% |
| USO240705C00069500 | 2024-06-14 9:49AM EDT | 69.50 | 7.61 | 8.05 | 12.00 | 0.00 | - | 2 | 2 | 160.16% |
| USO240705C00070000 | 2024-06-27 10:48AM EDT | 70.00 | 9.80 | 7.55 | 11.60 | 0.00 | - | 2 | 6 | 158.89% |
| USO240705C00071000 | 2024-06-21 3:20PM EDT | 71.00 | 7.83 | 6.55 | 10.60 | 0.00 | - | 1 | 61 | 148.78% |
| USO240705C00071500 | 2024-06-14 9:49AM EDT | 71.50 | 5.56 | 6.05 | 10.10 | 0.00 | - | 2 | 6 | 143.75% |
| USO240705C00072000 | 2024-06-17 3:56PM EDT | 72.00 | 6.20 | 5.55 | 9.60 | 0.00 | - | 4 | 26 | 138.67% |
| USO240705C00072500 | 2024-06-24 10:19AM EDT | 72.50 | 6.80 | 5.05 | 9.15 | 0.00 | - | 3 | 7 | 135.25% |
| USO240705C00073000 | 2024-06-28 3:06PM EDT | 73.00 | 6.50 | 4.55 | 8.65 | +1.22 | +23.11% | 1 | 27 | 130.08% |
| USO240705C00073500 | 2024-06-28 9:38AM EDT | 73.50 | 6.47 | 4.05 | 8.15 | +0.47 | +7.83% | 1 | 11 | 124.90% |
| USO240705C00074000 | 2024-06-28 11:32AM EDT | 74.00 | 5.47 | 3.55 | 7.65 | -0.15 | -2.67% | 2 | 25 | 119.73% |
| USO240705C00074500 | 2024-06-28 11:08AM EDT | 74.50 | 4.85 | 3.20 | 7.15 | +0.42 | +9.48% | 1 | 54 | 114.45% |
| USO240705C00075000 | 2024-06-28 12:29PM EDT | 75.00 | 4.91 | 4.15 | 5.25 | +0.25 | +5.36% | 1 | 85 | 62.31% |
| USO240705C00075500 | 2024-06-28 3:33PM EDT | 75.50 | 4.05 | 3.95 | 4.45 | -0.34 | -7.74% | 28 | 24 | 45.95% |
| USO240705C00076000 | 2024-06-28 10:22AM EDT | 76.00 | 3.55 | 3.50 | 3.85 | -0.22 | -5.84% | 14 | 57 | 37.60% |
| USO240705C00076500 | 2024-06-26 9:39AM EDT | 76.50 | 2.55 | 3.20 | 3.40 | 0.00 | - | 1 | 29 | 36.13% |
| USO240705C00077000 | 2024-06-27 3:12PM EDT | 77.00 | 3.20 | 2.74 | 2.96 | 0.00 | - | 1 | 13 | 34.57% |
| USO240705C00077500 | 2024-06-28 3:59PM EDT | 77.50 | 2.31 | 2.31 | 2.52 | -0.40 | -14.76% | 1 | 27 | 32.62% |
| USO240705C00078000 | 2024-06-28 3:53PM EDT | 78.00 | 1.97 | 1.93 | 2.12 | -0.19 | -8.80% | 11 | 34 | 31.40% |
| USO240705C00078500 | 2024-06-28 2:07PM EDT | 78.50 | 1.70 | 1.58 | 1.74 | +0.03 | +1.80% | 7 | 36 | 30.08% |
| USO240705C00079000 | 2024-06-28 3:34PM EDT | 79.00 | 1.24 | 1.27 | 1.38 | -0.31 | -20.00% | 46 | 101 | 28.61% |
| USO240705C00079500 | 2024-06-28 3:58PM EDT | 79.50 | 1.07 | 0.99 | 1.07 | -0.24 | -18.32% | 155 | 63 | 27.59% |
| USO240705C00080000 | 2024-06-28 3:48PM EDT | 80.00 | 0.76 | 0.76 | 0.84 | -0.29 | -27.62% | 134 | 266 | 27.69% |
| USO240705C00080500 | 2024-06-28 3:57PM EDT | 80.50 | 0.58 | 0.58 | 0.64 | -0.07 | -10.77% | 130 | 62 | 27.59% |
| USO240705C00081000 | 2024-06-28 3:56PM EDT | 81.00 | 0.42 | 0.42 | 0.48 | -0.21 | -33.33% | 40 | 75 | 27.64% |
| USO240705C00081500 | 2024-06-28 3:43PM EDT | 81.50 | 0.31 | 0.30 | 0.36 | -0.15 | -32.61% | 27 | 37 | 27.93% |
| USO240705C00082000 | 2024-06-28 3:58PM EDT | 82.00 | 0.23 | 0.21 | 0.25 | -0.13 | -36.11% | 57 | 180 | 27.54% |
| USO240705C00083000 | 2024-06-28 3:43PM EDT | 83.00 | 0.14 | 0.11 | 0.17 | -0.07 | -33.33% | 149 | 802 | 30.47% |
| USO240705C00084000 | 2024-06-28 1:02PM EDT | 84.00 | 0.07 | 0.06 | 0.10 | -0.04 | -36.36% | 106 | 11 | 31.84% |
| USO240705C00085000 | 2024-06-28 12:03PM EDT | 85.00 | 0.06 | 0.04 | 0.09 | -0.03 | -33.33% | 5 | 66 | 36.13% |
| USO240705C00086000 | 2024-06-24 3:28PM EDT | 86.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 16 | 18 | 51.86% |
| USO240705C00088000 | 2024-06-28 12:12PM EDT | 88.00 | 0.02 | 0.00 | 0.12 | +0.02 | - | 5 | 0 | 53.52% |
| USO240705C00090000 | 2024-06-27 3:27PM EDT | 90.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 10 | 14 | 63.09% |
| USO240705C00095000 | 2024-06-26 2:31PM EDT | 95.00 | 0.03 | 0.00 | 0.25 | +0.03 | - | - | 10 | 84.38% |
| USO240705C00100000 | 2024-06-20 10:32AM EDT | 100.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | - | 1 | 104.30% |
Opciones de ventapara5 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240705P00055000 | 2024-06-14 11:22AM EDT | 55.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 162.89% |
| USO240705P00060000 | 2024-06-05 10:07AM EDT | 60.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 129.30% |
| USO240705P00065000 | 2024-06-28 10:20AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 5 | 75 | 75.78% |
| USO240705P00066000 | 2024-06-28 9:46AM EDT | 66.00 | 0.09 | 0.00 | 0.20 | -0.04 | -30.77% | 1 | 0 | 87.70% |
| USO240705P00067000 | 2024-06-12 1:12PM EDT | 67.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 85.16% |
| USO240705P00067500 | 2024-06-11 9:30AM EDT | 67.50 | 0.16 | 0.00 | 0.25 | 0.00 | - | - | 2 | 82.23% |
| USO240705P00068000 | 2024-06-17 12:21PM EDT | 68.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 15 | 79.10% |
| USO240705P00069000 | 2024-06-27 1:00PM EDT | 69.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 76 | 73.05% |
| USO240705P00069500 | 2024-06-18 1:06PM EDT | 69.50 | 0.14 | 0.01 | 0.25 | 0.00 | - | 1 | 14 | 70.70% |
| USO240705P00070000 | 2024-06-28 10:17AM EDT | 70.00 | 0.05 | 0.00 | 0.13 | +0.02 | +66.67% | 2 | 27 | 59.38% |
| USO240705P00070500 | 2024-06-21 9:46AM EDT | 70.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 64.06% |
| USO240705P00071000 | 2024-06-21 9:30AM EDT | 71.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 42 | 60.94% |
| USO240705P00071500 | 2024-06-17 10:09AM EDT | 71.50 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 58.01% |
| USO240705P00072000 | 2024-06-24 11:04AM EDT | 72.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 11 | 62 | 57.23% |
| USO240705P00072500 | 2024-06-20 1:54PM EDT | 72.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 250 | 74 | 51.95% |
| USO240705P00073000 | 2024-06-26 10:01AM EDT | 73.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 130 | 58.01% |
| USO240705P00073500 | 2024-06-25 3:54PM EDT | 73.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 6 | 80 | 54.69% |
| USO240705P00074000 | 2024-06-28 3:20PM EDT | 74.00 | 0.09 | 0.00 | 0.18 | +0.02 | +28.57% | 5 | 36 | 46.88% |
| USO240705P00074500 | 2024-06-28 10:45AM EDT | 74.50 | 0.07 | 0.02 | 0.22 | -0.02 | -22.22% | 2 | 4 | 46.00% |
| USO240705P00075000 | 2024-06-28 3:58PM EDT | 75.00 | 0.05 | 0.01 | 0.08 | -0.04 | -44.44% | 29 | 77 | 33.01% |
| USO240705P00075500 | 2024-06-28 10:20AM EDT | 75.50 | 0.13 | 0.05 | 0.10 | +0.03 | +30.00% | 5 | 11 | 31.64% |
| USO240705P00076000 | 2024-06-28 3:58PM EDT | 76.00 | 0.09 | 0.07 | 0.12 | -0.01 | -10.00% | 55 | 112 | 29.98% |
| USO240705P00076500 | 2024-06-28 3:26PM EDT | 76.50 | 0.15 | 0.11 | 0.15 | -0.17 | -53.12% | 24 | 7 | 28.52% |
| USO240705P00077000 | 2024-06-28 3:58PM EDT | 77.00 | 0.17 | 0.16 | 0.20 | -0.04 | -19.05% | 43 | 127 | 27.54% |
| USO240705P00077500 | 2024-06-28 3:58PM EDT | 77.50 | 0.25 | 0.22 | 0.29 | +0.01 | +4.17% | 10 | 11 | 27.54% |
| USO240705P00078000 | 2024-06-28 3:33PM EDT | 78.00 | 0.38 | 0.32 | 0.39 | +0.04 | +11.76% | 65 | 122 | 26.86% |
| USO240705P00078500 | 2024-06-28 3:01PM EDT | 78.50 | 0.55 | 0.45 | 0.54 | +0.12 | +27.91% | 7 | 11 | 26.86% |
| USO240705P00079000 | 2024-06-28 3:57PM EDT | 79.00 | 0.68 | 0.63 | 0.71 | -0.07 | -9.33% | 147 | 112 | 26.37% |
| USO240705P00079500 | 2024-06-28 3:50PM EDT | 79.50 | 0.92 | 0.85 | 0.94 | -0.05 | -5.15% | 309 | 117 | 26.51% |
| USO240705P00080000 | 2024-06-28 3:11PM EDT | 80.00 | 1.25 | 1.11 | 1.21 | +0.25 | +25.00% | 206 | 15 | 26.61% |
| USO240705P00080500 | 2024-06-28 2:20PM EDT | 80.50 | 1.39 | 1.40 | 1.53 | +1.39 | - | 33 | 26 | 27.05% |
| USO240705P00081000 | 2024-06-28 11:28AM EDT | 81.00 | 1.89 | 1.74 | 1.91 | +1.89 | - | 1 | 7 | 28.22% |
| USO240705P00082000 | 2024-06-26 11:04AM EDT | 82.00 | 3.23 | 2.51 | 2.76 | 0.00 | - | 1 | 3 | 31.45% |
© 2024 Yahoo. Todos los derechos reservados.