Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.351,00 +1.029,27 (+1,65%)
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 comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240719C00035000 | 2024-04-26 10:37AM EDT | 35.00 | 45.32 | 38.35 | 42.15 | 0.00 | - | 4 | 31 | 163.67% |
| USO240719C00040000 | 2024-02-27 4:12PM EDT | 40.00 | 34.40 | 37.00 | 41.00 | 0.00 | - | 3 | 4 | 178.03% |
| USO240719C00045000 | 2024-04-05 2:31PM EDT | 45.00 | 37.82 | 28.60 | 32.40 | 0.00 | - | 1 | 2 | 67.58% |
| USO240719C00050000 | 2024-04-17 11:56AM EDT | 50.00 | 30.00 | 25.30 | 29.00 | 0.00 | - | 6 | 30 | 99.85% |
| USO240719C00051000 | 2023-12-18 12:00PM EDT | 51.00 | 20.13 | 18.35 | 20.40 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00052000 | 2024-01-03 4:47PM EDT | 52.00 | 18.10 | 15.90 | 19.10 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00054000 | 2024-01-12 11:45AM EDT | 54.00 | 17.00 | 17.15 | 20.65 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00055000 | 2024-04-18 11:31AM EDT | 55.00 | 24.43 | 20.40 | 24.25 | 0.00 | - | 2 | 17 | 85.21% |
| USO240719C00057000 | 2024-03-26 12:28PM EDT | 57.00 | 21.62 | 23.60 | 25.05 | 0.00 | - | 1 | 1 | 129.52% |
| USO240719C00058000 | 2024-01-17 3:08PM EDT | 58.00 | 13.10 | 16.65 | 17.70 | 0.00 | - | 1 | 1 | 44.92% |
| USO240719C00059000 | 2024-04-03 10:01AM EDT | 59.00 | 23.35 | 15.60 | 19.35 | 0.00 | - | 1 | 2 | 58.69% |
| USO240719C00060000 | 2024-05-20 12:44PM EDT | 60.00 | 17.09 | 15.15 | 16.30 | 0.00 | - | 2 | 416 | 52.83% |
| USO240719C00061000 | 2023-11-30 10:37AM EDT | 61.00 | 16.51 | 10.15 | 10.90 | 0.00 | - | - | 4 | 0.00% |
| USO240719C00062000 | 2024-05-16 12:02PM EDT | 62.00 | 14.73 | 11.90 | 15.40 | 0.00 | - | 2 | 43 | 62.94% |
| USO240719C00063000 | 2024-05-24 1:35PM EDT | 63.00 | 12.70 | 11.10 | 13.65 | -3.80 | -23.03% | 5 | 22 | 49.76% |
| USO240719C00064000 | 2024-03-07 3:27PM EDT | 64.00 | 12.45 | 17.15 | 21.90 | 0.00 | - | 10 | 22 | 121.48% |
| USO240719C00065000 | 2024-05-20 10:09AM EDT | 65.00 | 11.47 | 10.90 | 11.40 | 0.00 | - | 2 | 154 | 40.48% |
| USO240719C00066000 | 2024-05-15 11:55AM EDT | 66.00 | 10.06 | 10.00 | 10.45 | 0.00 | - | 1 | 27 | 38.38% |
| USO240719C00067000 | 2024-05-21 12:00PM EDT | 67.00 | 9.65 | 9.10 | 9.60 | 0.00 | - | 1 | 89 | 37.45% |
| USO240719C00068000 | 2024-05-20 12:39PM EDT | 68.00 | 9.60 | 8.25 | 8.70 | 0.00 | - | 3 | 123 | 35.72% |
| USO240719C00069000 | 2024-05-20 10:25AM EDT | 69.00 | 9.23 | 7.45 | 7.85 | 0.00 | - | 1 | 240 | 34.40% |
| USO240719C00070000 | 2024-05-24 12:49PM EDT | 70.00 | 6.80 | 6.65 | 7.00 | +0.77 | +12.77% | 2 | 511 | 32.89% |
| USO240719C00071000 | 2024-05-23 2:15PM EDT | 71.00 | 5.25 | 5.90 | 6.25 | 0.00 | - | 4 | 514 | 32.14% |
| USO240719C00072000 | 2024-05-24 3:28PM EDT | 72.00 | 5.30 | 5.20 | 5.45 | +0.75 | +16.48% | 5 | 1,787 | 30.64% |
| USO240719C00073000 | 2024-05-24 3:58PM EDT | 73.00 | 4.70 | 4.50 | 4.80 | +0.85 | +22.08% | 21 | 249 | 30.21% |
| USO240719C00074000 | 2024-05-24 1:52PM EDT | 74.00 | 3.99 | 3.90 | 4.15 | +0.39 | +10.83% | 12 | 161 | 29.43% |
| USO240719C00075000 | 2024-05-24 3:58PM EDT | 75.00 | 3.39 | 3.30 | 3.45 | +0.39 | +13.00% | 344 | 1,093 | 27.86% |
| USO240719C00076000 | 2024-05-24 3:57PM EDT | 76.00 | 2.87 | 2.80 | 2.96 | +0.39 | +15.73% | 20 | 568 | 27.70% |
| USO240719C00077000 | 2024-05-24 3:36PM EDT | 77.00 | 2.35 | 2.31 | 2.45 | +0.32 | +15.76% | 67 | 374 | 26.95% |
| USO240719C00078000 | 2024-05-24 3:35PM EDT | 78.00 | 1.97 | 1.89 | 1.99 | +0.27 | +15.88% | 427 | 851 | 26.21% |
| USO240719C00079000 | 2024-05-24 10:45AM EDT | 79.00 | 1.53 | 1.54 | 1.67 | +0.18 | +13.33% | 18 | 410 | 26.27% |
| USO240719C00080000 | 2024-05-24 3:58PM EDT | 80.00 | 1.28 | 1.24 | 1.33 | +0.12 | +10.34% | 629 | 2,150 | 25.71% |
| USO240719C00081000 | 2024-05-24 2:29PM EDT | 81.00 | 1.00 | 0.94 | 1.10 | +0.11 | +12.36% | 57 | 284 | 25.82% |
| USO240719C00082000 | 2024-05-24 3:04PM EDT | 82.00 | 0.84 | 0.75 | 0.91 | +0.09 | +12.00% | 70 | 652 | 25.98% |
| USO240719C00083000 | 2024-05-24 3:35PM EDT | 83.00 | 0.67 | 0.61 | 0.75 | +0.15 | +28.85% | 8 | 926 | 26.15% |
| USO240719C00084000 | 2024-05-24 11:48AM EDT | 84.00 | 0.53 | 0.44 | 0.59 | +0.05 | +10.42% | 9 | 161 | 25.95% |
| USO240719C00085000 | 2024-05-24 12:02PM EDT | 85.00 | 0.42 | 0.40 | 0.50 | +0.03 | +7.69% | 25 | 2,623 | 26.42% |
| USO240719C00086000 | 2024-05-21 11:43AM EDT | 86.00 | 0.33 | 0.27 | 0.40 | -0.12 | -26.67% | 4 | 52 | 26.47% |
| USO240719C00087000 | 2024-05-23 2:08PM EDT | 87.00 | 0.25 | 0.26 | 0.31 | 0.00 | - | 6 | 95 | 26.32% |
| USO240719C00088000 | 2024-05-23 3:55PM EDT | 88.00 | 0.24 | 0.17 | 0.29 | 0.00 | - | 31 | 1,145 | 27.42% |
| USO240719C00089000 | 2024-05-24 1:43PM EDT | 89.00 | 0.20 | 0.16 | 0.25 | -0.12 | -37.50% | 23 | 108 | 27.93% |
| USO240719C00090000 | 2024-05-24 9:53AM EDT | 90.00 | 0.17 | 0.13 | 0.23 | 0.00 | - | 2 | 5,038 | 28.81% |
| USO240719C00091000 | 2024-05-20 1:27PM EDT | 91.00 | 0.22 | 0.08 | 0.25 | 0.00 | - | 5 | 44 | 30.76% |
| USO240719C00092000 | 2024-05-23 1:27PM EDT | 92.00 | 0.06 | 0.06 | 0.25 | 0.00 | - | 11 | 49 | 32.08% |
| USO240719C00093000 | 2024-05-16 10:50AM EDT | 93.00 | 0.14 | 0.07 | 0.25 | -0.06 | -30.00% | 4 | 3,946 | 33.40% |
| USO240719C00094000 | 2024-05-20 1:54PM EDT | 94.00 | 0.19 | 0.04 | 0.25 | 0.00 | - | 1 | 333 | 34.72% |
| USO240719C00095000 | 2024-05-23 9:47AM EDT | 95.00 | 0.10 | 0.03 | 0.25 | 0.00 | - | 4 | 1,291 | 36.04% |
| USO240719C00096000 | 2024-05-17 3:14PM EDT | 96.00 | 0.15 | 0.02 | 0.25 | 0.00 | - | 10 | 47 | 37.26% |
| USO240719C00097000 | 2024-05-21 1:51PM EDT | 97.00 | 0.15 | 0.02 | 0.25 | 0.00 | - | 1 | 50 | 38.48% |
| USO240719C00100000 | 2024-05-21 11:33AM EDT | 100.00 | 0.16 | 0.05 | 0.24 | 0.00 | - | 1 | 647 | 41.75% |
| USO240719C00105000 | 2024-05-22 9:41AM EDT | 105.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 301 | 1,380 | 47.66% |
| USO240719C00110000 | 2024-05-03 12:37PM EDT | 110.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 5 | 49 | 52.83% |
| USO240719C00115000 | 2024-05-20 10:04AM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 58 | 51.66% |
| USO240719C00120000 | 2024-05-17 3:01PM EDT | 120.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 10 | 191 | 51.56% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240719P00035000 | 2024-02-08 10:30AM EDT | 35.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 1 | 62 | 94.34% |
| USO240719P00040000 | 2024-05-21 12:08PM EDT | 40.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 18 | 78.91% |
| USO240719P00045000 | 2024-05-21 12:09PM EDT | 45.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 169 | 65.63% |
| USO240719P00050000 | 2024-05-16 12:31PM EDT | 50.00 | 0.05 | 0.03 | 0.16 | 0.00 | - | 3 | 1,484 | 51.37% |
| USO240719P00051000 | 2024-05-15 1:27PM EDT | 51.00 | 0.09 | 0.04 | 0.17 | 0.00 | - | 30 | 70 | 50.00% |
| USO240719P00052000 | 2024-05-17 1:22PM EDT | 52.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 30 | 141 | 50.78% |
| USO240719P00053000 | 2024-05-24 1:07PM EDT | 53.00 | 0.12 | 0.04 | 0.19 | -0.03 | -20.00% | 30 | 38 | 50.59% |
| USO240719P00054000 | 2024-05-14 10:20AM EDT | 54.00 | 0.12 | 0.07 | 0.24 | -0.02 | -14.29% | 30 | 1,256 | 50.59% |
| USO240719P00055000 | 2024-05-21 3:21PM EDT | 55.00 | 0.13 | 0.08 | 0.17 | -0.02 | -13.33% | 20 | 405 | 45.12% |
| USO240719P00056000 | 2024-05-13 12:16PM EDT | 56.00 | 0.07 | 0.09 | 0.24 | 0.00 | - | 50 | 72 | 45.90% |
| USO240719P00057000 | 2024-05-24 1:19PM EDT | 57.00 | 0.16 | 0.11 | 0.25 | -0.04 | -20.00% | 40 | 90 | 43.99% |
| USO240719P00058000 | 2024-05-24 12:50PM EDT | 58.00 | 0.19 | 0.13 | 0.24 | 0.00 | - | 20 | 86 | 41.41% |
| USO240719P00059000 | 2024-05-22 12:14PM EDT | 59.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 1 | 25 | 39.50% |
| USO240719P00060000 | 2024-05-23 12:54PM EDT | 60.00 | 0.25 | 0.18 | 0.30 | 0.00 | - | 12 | 4,531 | 38.82% |
| USO240719P00061000 | 2024-05-24 10:07AM EDT | 61.00 | 0.25 | 0.19 | 0.29 | 0.00 | - | 1 | 340 | 36.28% |
| USO240719P00062000 | 2024-05-23 11:54AM EDT | 62.00 | 0.30 | 0.23 | 0.34 | -0.05 | -14.29% | 1 | 968 | 35.35% |
| USO240719P00063000 | 2024-05-22 11:00AM EDT | 63.00 | 0.29 | 0.28 | 0.39 | 0.00 | - | 2 | 133 | 34.23% |
| USO240719P00064000 | 2024-05-23 3:33PM EDT | 64.00 | 0.36 | 0.33 | 0.45 | -0.14 | -28.00% | 4 | 129 | 33.18% |
| USO240719P00065000 | 2024-05-24 11:12AM EDT | 65.00 | 0.52 | 0.40 | 0.52 | -0.05 | -8.77% | 9 | 14,219 | 32.13% |
| USO240719P00066000 | 2024-05-24 11:36AM EDT | 66.00 | 0.60 | 0.49 | 0.61 | -0.13 | -17.81% | 10 | 104 | 31.20% |
| USO240719P00067000 | 2024-05-24 1:12PM EDT | 67.00 | 0.65 | 0.58 | 0.73 | -0.16 | -19.75% | 13 | 152 | 30.52% |
| USO240719P00068000 | 2024-05-24 1:05PM EDT | 68.00 | 0.79 | 0.70 | 0.87 | -0.16 | -16.84% | 31 | 319 | 29.79% |
| USO240719P00069000 | 2024-05-24 12:53PM EDT | 69.00 | 0.93 | 0.84 | 1.05 | -0.28 | -23.14% | 2 | 2,383 | 29.27% |
| USO240719P00070000 | 2024-05-24 3:36PM EDT | 70.00 | 1.14 | 1.01 | 1.23 | -0.23 | -16.79% | 15 | 3,338 | 28.42% |
| USO240719P00071000 | 2024-05-24 12:53PM EDT | 71.00 | 1.31 | 1.26 | 1.46 | -0.28 | -17.61% | 3 | 93 | 27.76% |
| USO240719P00072000 | 2024-05-23 3:57PM EDT | 72.00 | 1.94 | 1.52 | 1.71 | 0.00 | - | 9 | 133 | 26.95% |
| USO240719P00073000 | 2024-05-24 3:05PM EDT | 73.00 | 1.91 | 1.84 | 1.99 | -0.29 | -13.18% | 37 | 1,154 | 26.07% |
| USO240719P00074000 | 2024-05-23 12:58PM EDT | 74.00 | 2.66 | 2.20 | 2.35 | 0.00 | - | 3 | 107 | 25.53% |
| USO240719P00075000 | 2024-05-24 3:55PM EDT | 75.00 | 2.65 | 2.60 | 2.74 | -0.48 | -15.34% | 5 | 359 | 24.81% |
| USO240719P00076000 | 2024-05-24 1:55PM EDT | 76.00 | 3.10 | 3.05 | 3.25 | -0.62 | -16.67% | 10 | 152 | 24.66% |
| USO240719P00077000 | 2024-05-20 12:44PM EDT | 77.00 | 3.64 | 3.55 | 3.75 | +0.57 | +18.57% | 3 | 113 | 23.95% |
| USO240719P00078000 | 2024-05-21 12:26PM EDT | 78.00 | 4.24 | 4.10 | 4.35 | +0.19 | +4.69% | 1 | 196 | 23.63% |
| USO240719P00079000 | 2024-05-21 2:48PM EDT | 79.00 | 4.45 | 4.70 | 5.05 | 0.00 | - | 2 | 127 | 23.76% |
| USO240719P00080000 | 2024-05-24 12:44PM EDT | 80.00 | 5.63 | 5.40 | 5.75 | -0.83 | -12.85% | 1 | 171 | 23.41% |
| USO240719P00081000 | 2024-05-02 2:16PM EDT | 81.00 | 6.31 | 6.15 | 6.55 | 0.00 | - | 1 | 44 | 23.66% |
| USO240719P00082000 | 2024-05-21 12:48PM EDT | 82.00 | 7.14 | 6.95 | 7.35 | +0.14 | +2.00% | 10 | 57 | 23.49% |
| USO240719P00083000 | 2024-05-03 2:45PM EDT | 83.00 | 8.47 | 7.85 | 8.20 | 0.00 | - | 20 | 64 | 23.51% |
| USO240719P00084000 | 2024-04-25 9:30AM EDT | 84.00 | 6.30 | 8.70 | 9.10 | 0.00 | - | 5 | 18 | 23.88% |
| USO240719P00085000 | 2024-05-17 3:59PM EDT | 85.00 | 8.36 | 8.15 | 11.60 | 0.00 | - | 1 | 18 | 43.82% |
| USO240719P00086000 | 2024-04-24 10:05AM EDT | 86.00 | 7.76 | 9.15 | 12.70 | 0.00 | - | 2 | 2 | 47.02% |
| USO240719P00087000 | 2024-04-17 3:19PM EDT | 87.00 | 9.67 | 9.95 | 10.35 | 0.00 | - | 2 | 4 | 0.00% |
| USO240719P00088000 | 2024-04-17 3:19PM EDT | 88.00 | 10.54 | 9.40 | 13.05 | 0.00 | - | 1 | 2 | 29.71% |
| USO240719P00090000 | 2024-05-24 2:36PM EDT | 90.00 | 14.70 | 12.75 | 15.95 | -0.87 | -5.59% | 1 | 13 | 46.44% |
| USO240719P00093000 | 2024-03-06 11:10AM EDT | 93.00 | 18.05 | 11.35 | 12.00 | 0.00 | - | 4 | 4 | 0.00% |
| USO240719P00105000 | 2024-05-22 9:57AM EDT | 105.00 | 29.70 | 28.10 | 31.80 | 0.00 | - | 1 | 0 | 81.20% |
© 2024 Yahoo. Todos los derechos reservados.