Mercados españoles abiertos en 10 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0702 -0,0014 (-0,13%) Petróleo Brent
85,51 +0,50 (+0,59%) Bitcoin EUR
57.525,60 +423,62 (+0,74%)
United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO241018C00040000 | 2024-06-21 3:49PM EDT | 40.00 | 38.95 | 37.20 | 41.20 | 0.00 | - | 10 | 10 | 67.24% |
| USO241018C00050000 | 2024-06-18 3:10PM EDT | 50.00 | 29.05 | 27.45 | 31.45 | 0.00 | - | 1 | 1 | 54.05% |
| USO241018C00055000 | 2024-06-25 11:00AM EDT | 55.00 | 25.12 | 22.60 | 26.60 | 0.00 | - | 1 | 2 | 72.24% |
| USO241018C00060000 | 2024-06-04 10:32AM EDT | 60.00 | 13.05 | 18.50 | 21.10 | 0.00 | - | 1 | 2 | 55.30% |
| USO241018C00061000 | 2024-04-12 10:32AM EDT | 61.00 | 24.00 | 15.90 | 16.75 | 0.00 | - | 1 | 1 | 0.00% |
| USO241018C00062000 | 2024-05-28 12:25PM EDT | 62.00 | 16.91 | 15.95 | 20.00 | 0.00 | - | 1 | 2 | 58.72% |
| USO241018C00063000 | 2024-06-14 12:40PM EDT | 63.00 | 14.70 | 15.10 | 19.10 | 0.00 | - | 2 | 0 | 57.14% |
| USO241018C00064000 | 2024-06-06 11:46AM EDT | 64.00 | 11.39 | 14.35 | 18.15 | 0.00 | - | 1 | 10 | 55.14% |
| USO241018C00065000 | 2024-06-21 10:49AM EDT | 65.00 | 15.45 | 14.90 | 15.40 | 0.00 | - | 1 | 15 | 37.94% |
| USO241018C00066000 | 2024-06-04 11:13AM EDT | 66.00 | 8.55 | 13.90 | 14.50 | 0.00 | - | 12 | 5 | 36.85% |
| USO241018C00068000 | 2024-06-21 10:07AM EDT | 68.00 | 13.13 | 12.25 | 12.85 | 0.00 | - | 20 | 16 | 35.72% |
| USO241018C00069000 | 2024-06-12 9:48AM EDT | 69.00 | 10.10 | 11.40 | 11.95 | 0.00 | - | 2 | 3 | 34.39% |
| USO241018C00070000 | 2024-06-17 3:33PM EDT | 70.00 | 10.02 | 10.55 | 11.25 | 0.00 | - | 5 | 34 | 34.49% |
| USO241018C00071000 | 2024-06-14 3:58PM EDT | 71.00 | 8.05 | 9.75 | 10.25 | 0.00 | - | 2 | 11 | 32.28% |
| USO241018C00072000 | 2024-06-18 10:21AM EDT | 72.00 | 8.85 | 9.00 | 9.50 | 0.00 | - | 3 | 119 | 31.76% |
| USO241018C00073000 | 2024-06-18 3:59PM EDT | 73.00 | 8.53 | 8.25 | 8.75 | 0.00 | - | 5 | 52 | 31.12% |
| USO241018C00074000 | 2024-06-24 10:19AM EDT | 74.00 | 8.03 | 7.50 | 8.00 | 0.00 | - | 3 | 41 | 30.34% |
| USO241018C00075000 | 2024-06-25 12:17PM EDT | 75.00 | 7.30 | 7.00 | 7.30 | 0.00 | - | 12 | 435 | 29.71% |
| USO241018C00076000 | 2024-06-25 1:51PM EDT | 76.00 | 6.75 | 6.35 | 6.65 | 0.00 | - | 4 | 184 | 29.25% |
| USO241018C00077000 | 2024-06-25 2:33PM EDT | 77.00 | 5.85 | 5.65 | 6.00 | 0.00 | - | 10 | 74 | 28.63% |
| USO241018C00078000 | 2024-06-25 3:49PM EDT | 78.00 | 5.25 | 5.10 | 5.40 | 0.00 | - | 204 | 369 | 28.13% |
| USO241018C00079000 | 2024-06-25 2:50PM EDT | 79.00 | 4.75 | 4.60 | 4.90 | 0.00 | - | 10 | 223 | 28.02% |
| USO241018C00080000 | 2024-06-25 2:45PM EDT | 80.00 | 4.20 | 4.10 | 4.35 | 0.00 | - | 78 | 928 | 27.45% |
| USO241018C00081000 | 2024-06-25 3:24PM EDT | 81.00 | 3.80 | 3.55 | 3.85 | 0.00 | - | 60 | 52 | 26.99% |
| USO241018C00082000 | 2024-06-24 10:34AM EDT | 82.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 57 | 68 | 26.62% |
| USO241018C00083000 | 2024-06-25 2:50PM EDT | 83.00 | 2.88 | 2.71 | 3.00 | 0.00 | - | 55 | 103 | 26.36% |
| USO241018C00084000 | 2024-06-25 3:15PM EDT | 84.00 | 2.51 | 2.31 | 2.63 | 0.00 | - | 55 | 47 | 26.07% |
| USO241018C00085000 | 2024-06-25 2:45PM EDT | 85.00 | 2.21 | 1.99 | 2.33 | 0.00 | - | 56 | 321 | 26.04% |
| USO241018C00090000 | 2024-06-25 3:49PM EDT | 90.00 | 1.07 | 1.00 | 1.18 | 0.00 | - | 6 | 741 | 25.61% |
| USO241018C00095000 | 2024-06-25 12:32PM EDT | 95.00 | 0.58 | 0.47 | 0.66 | 0.00 | - | 1 | 665 | 26.59% |
| USO241018C00100000 | 2024-06-25 12:38PM EDT | 100.00 | 0.34 | 0.25 | 0.40 | 0.00 | - | 2 | 810 | 27.98% |
| USO241018C00105000 | 2024-06-20 11:56AM EDT | 105.00 | 0.25 | 0.12 | 0.28 | 0.00 | - | 175 | 231 | 29.98% |
| USO241018C00110000 | 2024-06-03 12:30PM EDT | 110.00 | 0.14 | 0.06 | 0.31 | 0.00 | - | 58 | 191 | 34.38% |
| USO241018C00115000 | 2024-06-24 11:16AM EDT | 115.00 | 0.10 | 0.03 | 0.25 | 0.00 | - | 1 | 3,157 | 36.48% |
| USO241018C00120000 | 2024-06-12 3:47PM EDT | 120.00 | 0.12 | 0.01 | 0.25 | 0.00 | - | 5 | 1,320 | 39.70% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO241018P00040000 | 2024-06-10 10:35AM EDT | 40.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 58.20% |
| USO241018P00045000 | 2024-06-10 11:13AM EDT | 45.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 50 | 56 | 59.57% |
| USO241018P00050000 | 2024-06-20 3:12PM EDT | 50.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 130 | 46.00% |
| USO241018P00055000 | 2024-06-25 3:10PM EDT | 55.00 | 0.20 | 0.12 | 0.30 | 0.00 | - | 2 | 143 | 39.06% |
| USO241018P00060000 | 2024-06-25 1:53PM EDT | 60.00 | 0.35 | 0.24 | 0.41 | 0.00 | - | 1,005 | 1,660 | 33.35% |
| USO241018P00061000 | 2024-06-17 10:39AM EDT | 61.00 | 0.56 | 0.33 | 0.46 | 0.00 | - | 2 | 106 | 32.64% |
| USO241018P00062000 | 2024-06-24 2:31PM EDT | 62.00 | 0.43 | 0.36 | 0.53 | 0.00 | - | 25 | 82 | 32.13% |
| USO241018P00063000 | 2024-06-21 10:23AM EDT | 63.00 | 0.50 | 0.41 | 0.62 | 0.00 | - | 3 | 26 | 31.79% |
| USO241018P00064000 | 2024-06-25 12:32PM EDT | 64.00 | 0.56 | 0.50 | 0.70 | 0.00 | - | 1 | 6,544 | 31.15% |
| USO241018P00065000 | 2024-06-20 1:00PM EDT | 65.00 | 0.63 | 0.59 | 0.74 | 0.00 | - | 28 | 73 | 29.93% |
| USO241018P00066000 | 2024-06-24 3:54PM EDT | 66.00 | 0.66 | 0.65 | 0.85 | 0.00 | - | 1 | 41 | 29.47% |
| USO241018P00067000 | 2024-06-25 2:50PM EDT | 67.00 | 0.86 | 0.78 | 0.94 | 0.00 | - | 2 | 12 | 28.64% |
| USO241018P00068000 | 2024-06-24 1:30PM EDT | 68.00 | 0.90 | 0.88 | 1.08 | 0.00 | - | 30 | 56 | 28.20% |
| USO241018P00069000 | 2024-06-24 2:31PM EDT | 69.00 | 1.04 | 1.02 | 1.23 | 0.00 | - | 2 | 122 | 27.69% |
| USO241018P00070000 | 2024-06-25 2:50PM EDT | 70.00 | 1.28 | 1.19 | 1.39 | 0.00 | - | 3 | 320 | 27.12% |
| USO241018P00071000 | 2024-06-25 3:49PM EDT | 71.00 | 1.45 | 1.36 | 1.62 | 0.00 | - | 7 | 1,529 | 26.94% |
| USO241018P00072000 | 2024-06-21 2:50PM EDT | 72.00 | 1.74 | 1.54 | 1.82 | 0.00 | - | 9 | 35 | 26.34% |
| USO241018P00073000 | 2024-06-25 2:30PM EDT | 73.00 | 1.90 | 1.79 | 2.05 | 0.00 | - | 1 | 63 | 25.81% |
| USO241018P00074000 | 2024-06-20 2:07PM EDT | 74.00 | 2.12 | 2.05 | 2.31 | 0.00 | - | 1 | 67 | 25.31% |
| USO241018P00075000 | 2024-06-25 2:50PM EDT | 75.00 | 2.50 | 2.32 | 2.60 | 0.00 | - | 70 | 184 | 24.81% |
| USO241018P00076000 | 2024-06-25 2:55PM EDT | 76.00 | 2.80 | 2.68 | 2.94 | 0.00 | - | 55 | 55 | 24.44% |
| USO241018P00077000 | 2024-06-25 2:20PM EDT | 77.00 | 3.11 | 3.00 | 3.30 | 0.00 | - | 1 | 111 | 23.98% |
| USO241018P00078000 | 2024-06-25 2:51PM EDT | 78.00 | 3.60 | 3.40 | 3.70 | 0.00 | - | 55 | 21 | 23.56% |
| USO241018P00079000 | 2024-06-25 2:48PM EDT | 79.00 | 4.05 | 3.90 | 4.15 | 0.00 | - | 58 | 67 | 23.22% |
| USO241018P00080000 | 2024-06-25 2:44PM EDT | 80.00 | 4.60 | 4.35 | 4.65 | 0.00 | - | 209 | 165 | 22.94% |
| USO241018P00081000 | 2024-06-07 1:13PM EDT | 81.00 | 8.67 | 4.80 | 5.25 | 0.00 | - | 2 | 4 | 23.01% |
| USO241018P00082000 | 2024-06-18 2:02PM EDT | 82.00 | 5.90 | 5.40 | 5.80 | 0.00 | - | 4 | 27 | 22.58% |
| USO241018P00083000 | 2024-06-12 9:33AM EDT | 83.00 | 7.70 | 6.05 | 6.45 | 0.00 | - | 2 | 15 | 22.52% |
| USO241018P00084000 | 2024-06-04 9:53AM EDT | 84.00 | 13.83 | 6.65 | 7.05 | 0.00 | - | 4 | 12 | 21.92% |
| USO241018P00085000 | 2024-06-11 9:47AM EDT | 85.00 | 10.54 | 7.25 | 7.85 | 0.00 | - | 1 | 17 | 22.36% |
| USO241018P00090000 | 2024-05-28 9:32AM EDT | 90.00 | 13.50 | 11.20 | 11.85 | 0.00 | - | 1 | 10 | 21.90% |
| USO241018P00100000 | 2024-06-25 10:23AM EDT | 100.00 | 20.54 | 19.05 | 23.00 | 0.00 | - | 2 | 0 | 43.51% |
© 2024 Yahoo. Todos los derechos reservados.