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
64.085,88 +1.963,62 (+3,16%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO250117C00030000 | 2024-05-24 12:38PM EDT | 30.00 | 45.60 | 43.50 | 47.65 | +1.00 | +2.24% | 10 | 40 | 58.94% |
| USO250117C00035000 | 2024-03-15 10:41AM EDT | 35.00 | 41.60 | 44.65 | 48.85 | 0.00 | - | 22 | 86 | 126.70% |
| USO250117C00040000 | 2024-05-24 12:30PM EDT | 40.00 | 36.00 | 34.00 | 38.20 | +0.85 | +2.42% | 16 | 205 | 53.66% |
| USO250117C00045000 | 2024-04-03 12:30PM EDT | 45.00 | 37.58 | 29.60 | 33.30 | 0.00 | - | 1 | 18 | 68.24% |
| USO250117C00050000 | 2024-05-15 10:04AM EDT | 50.00 | 25.40 | 25.85 | 27.45 | 0.00 | - | 1 | 154 | 51.03% |
| USO250117C00054000 | 2024-01-23 10:47AM EDT | 54.00 | 19.91 | 22.35 | 25.50 | 0.00 | - | 1 | 8 | 58.17% |
| USO250117C00055000 | 2024-03-21 12:48PM EDT | 55.00 | 24.30 | 25.35 | 27.25 | 0.00 | - | 4 | 25 | 67.09% |
| USO250117C00056000 | 2023-09-12 9:36AM EDT | 56.00 | 28.70 | 24.35 | 28.90 | 0.00 | - | 5 | 4 | 72.46% |
| USO250117C00058000 | 2024-01-19 12:14PM EDT | 58.00 | 17.37 | 18.95 | 21.10 | 0.00 | - | 10 | 11 | 47.82% |
| USO250117C00059000 | 2024-03-04 3:06PM EDT | 59.00 | 19.50 | 24.20 | 26.30 | 0.00 | - | 1 | 3 | 74.19% |
| USO250117C00060000 | 2024-05-23 10:46AM EDT | 60.00 | 18.14 | 17.95 | 19.05 | 0.00 | - | 1 | 86 | 43.79% |
| USO250117C00061000 | 2024-01-26 4:52PM EDT | 61.00 | 18.00 | 16.30 | 17.45 | 0.00 | - | 5 | 21 | 38.50% |
| USO250117C00062000 | 2023-12-08 2:15PM EDT | 62.00 | 13.30 | 13.40 | 14.70 | 0.00 | - | 12 | 56 | 25.89% |
| USO250117C00063000 | 2024-03-12 11:54AM EDT | 63.00 | 16.20 | 20.60 | 23.25 | 0.00 | - | 3 | 127 | 68.08% |
| USO250117C00064000 | 2024-03-05 11:51AM EDT | 64.00 | 16.00 | 20.75 | 22.75 | 0.00 | - | 1 | 112 | 69.73% |
| USO250117C00065000 | 2024-04-30 12:36PM EDT | 65.00 | 17.23 | 14.20 | 14.75 | 0.00 | - | 4 | 196 | 38.26% |
| USO250117C00066000 | 2024-05-21 12:04PM EDT | 66.00 | 13.78 | 13.50 | 14.05 | 0.00 | - | 2 | 32 | 37.85% |
| USO250117C00067000 | 2024-05-16 3:03PM EDT | 67.00 | 13.85 | 12.40 | 13.25 | 0.00 | - | 10 | 53 | 36.91% |
| USO250117C00068000 | 2024-05-07 10:44AM EDT | 68.00 | 12.00 | 11.90 | 12.55 | 0.00 | - | 3 | 57 | 36.38% |
| USO250117C00069000 | 2024-05-20 12:26PM EDT | 69.00 | 12.52 | 11.40 | 11.90 | 0.00 | - | 2 | 30 | 36.02% |
| USO250117C00070000 | 2024-05-23 2:20PM EDT | 70.00 | 10.22 | 10.60 | 11.20 | 0.00 | - | 1 | 356 | 35.36% |
| USO250117C00071000 | 2024-05-14 12:48PM EDT | 71.00 | 10.40 | 10.10 | 10.60 | 0.00 | - | 1 | 14 | 35.08% |
| USO250117C00072000 | 2024-05-23 3:43PM EDT | 72.00 | 9.20 | 9.50 | 9.95 | 0.00 | - | 13 | 16,979 | 34.51% |
| USO250117C00073000 | 2024-05-14 11:02AM EDT | 73.00 | 9.02 | 8.90 | 9.35 | 0.00 | - | 1 | 39 | 34.08% |
| USO250117C00074000 | 2024-05-03 9:57AM EDT | 74.00 | 8.55 | 8.35 | 8.75 | 0.00 | - | 1 | 68 | 33.59% |
| USO250117C00075000 | 2024-05-24 3:56PM EDT | 75.00 | 8.08 | 7.80 | 8.25 | +0.44 | +5.76% | 1 | 186 | 33.43% |
| USO250117C00076000 | 2024-05-24 3:33PM EDT | 76.00 | 7.41 | 7.30 | 7.70 | +0.41 | +5.86% | 1 | 44 | 32.99% |
| USO250117C00077000 | 2024-05-21 12:09PM EDT | 77.00 | 7.08 | 6.75 | 7.20 | 0.00 | - | 1 | 229 | 32.68% |
| USO250117C00078000 | 2024-05-20 2:57PM EDT | 78.00 | 7.21 | 6.30 | 6.70 | 0.00 | - | 3 | 264 | 32.29% |
| USO250117C00079000 | 2024-05-20 12:26PM EDT | 79.00 | 6.80 | 5.85 | 6.20 | 0.00 | - | 3 | 40 | 31.82% |
| USO250117C00080000 | 2024-05-24 3:56PM EDT | 80.00 | 5.57 | 5.45 | 5.75 | +0.40 | +7.74% | 6 | 355 | 31.48% |
| USO250117C00085000 | 2024-05-23 3:58PM EDT | 85.00 | 3.60 | 3.70 | 4.10 | 0.00 | - | 11 | 338 | 31.15% |
| USO250117C00090000 | 2024-05-24 3:09PM EDT | 90.00 | 2.67 | 2.47 | 2.83 | +0.30 | +12.66% | 25 | 319 | 30.73% |
| USO250117C00095000 | 2024-05-24 10:38AM EDT | 95.00 | 1.80 | 1.66 | 1.98 | -0.15 | -7.69% | 1 | 268 | 30.77% |
| USO250117C00100000 | 2024-05-23 10:48AM EDT | 100.00 | 1.20 | 1.14 | 1.42 | 0.00 | - | 75 | 1,059 | 31.17% |
| USO250117C00105000 | 2024-05-24 11:01AM EDT | 105.00 | 0.86 | 0.80 | 1.04 | -0.17 | -16.50% | 1 | 114 | 31.70% |
| USO250117C00110000 | 2024-05-17 10:36AM EDT | 110.00 | 0.89 | 0.57 | 0.78 | 0.00 | - | 6 | 220 | 32.36% |
| USO250117C00115000 | 2024-05-21 11:19AM EDT | 115.00 | 0.57 | 0.36 | 0.63 | 0.00 | - | 1 | 406 | 33.45% |
| USO250117C00120000 | 2024-05-23 1:51PM EDT | 120.00 | 0.40 | 0.30 | 0.56 | 0.00 | - | 8 | 528 | 35.06% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO250117P00030000 | 2024-05-23 3:32PM EDT | 30.00 | 0.12 | 0.03 | 0.12 | 0.00 | - | 2 | 657 | 50.20% |
| USO250117P00035000 | 2024-05-23 11:36AM EDT | 35.00 | 0.17 | 0.08 | 0.39 | 0.00 | - | 1 | 183 | 50.34% |
| USO250117P00040000 | 2024-05-23 11:44AM EDT | 40.00 | 0.26 | 0.21 | 0.46 | +0.01 | +4.00% | 2 | 1,191 | 48.22% |
| USO250117P00045000 | 2024-05-21 12:29PM EDT | 45.00 | 0.42 | 0.30 | 0.80 | 0.00 | - | 1 | 888 | 45.95% |
| USO250117P00050000 | 2024-05-24 12:52PM EDT | 50.00 | 0.77 | 0.66 | 0.84 | 0.00 | - | 21 | 2,310 | 38.67% |
| USO250117P00054000 | 2024-05-14 3:43PM EDT | 54.00 | 1.12 | 0.97 | 1.20 | 0.00 | - | 20 | 48 | 36.45% |
| USO250117P00055000 | 2024-05-08 3:21PM EDT | 55.00 | 1.18 | 1.04 | 1.31 | 0.00 | - | 1 | 168 | 35.93% |
| USO250117P00056000 | 2024-02-15 2:56PM EDT | 56.00 | 2.57 | 1.60 | 1.95 | 0.00 | - | 1 | 84 | 39.49% |
| USO250117P00057000 | 2024-05-13 1:56PM EDT | 57.00 | 1.33 | 1.28 | 1.56 | 0.00 | - | 1 | 41 | 34.92% |
| USO250117P00058000 | 2024-04-12 1:19PM EDT | 58.00 | 1.50 | 1.53 | 1.67 | 0.00 | - | 4 | 98 | 34.22% |
| USO250117P00059000 | 2024-05-10 3:51PM EDT | 59.00 | 1.67 | 1.52 | 1.84 | 0.00 | - | 4 | 231 | 33.88% |
| USO250117P00060000 | 2024-05-24 1:05PM EDT | 60.00 | 1.80 | 1.72 | 2.00 | +0.11 | +6.51% | 4 | 521 | 33.39% |
| USO250117P00061000 | 2024-05-23 12:06PM EDT | 61.00 | 2.07 | 1.83 | 2.18 | 0.00 | - | 3 | 26 | 32.96% |
| USO250117P00062000 | 2024-04-03 9:45AM EDT | 62.00 | 2.00 | 1.50 | 3.05 | 0.00 | - | 2 | 25 | 36.50% |
| USO250117P00063000 | 2024-04-08 12:51PM EDT | 63.00 | 2.01 | 2.25 | 2.46 | 0.00 | - | 1 | 21 | 31.41% |
| USO250117P00064000 | 2024-04-05 11:56AM EDT | 64.00 | 2.15 | 2.57 | 2.94 | 0.00 | - | 3 | 193 | 32.45% |
| USO250117P00065000 | 2024-05-22 10:55AM EDT | 65.00 | 2.66 | 2.62 | 3.05 | 0.00 | - | 1 | 188 | 31.32% |
| USO250117P00066000 | 2024-04-01 11:15AM EDT | 66.00 | 2.67 | 2.79 | 3.10 | 0.00 | - | 10 | 42 | 29.87% |
| USO250117P00067000 | 2024-05-15 10:10AM EDT | 67.00 | 3.55 | 3.05 | 3.50 | 0.00 | - | 7 | 37 | 30.14% |
| USO250117P00068000 | 2024-05-21 11:16AM EDT | 68.00 | 3.15 | 3.35 | 3.85 | 0.00 | - | 10 | 2,180 | 30.04% |
| USO250117P00069000 | 2024-05-21 12:04PM EDT | 69.00 | 3.57 | 3.65 | 4.15 | 0.00 | - | 2 | 23 | 29.61% |
| USO250117P00070000 | 2024-05-03 1:35PM EDT | 70.00 | 4.20 | 3.95 | 4.40 | 0.00 | - | 300 | 459 | 28.88% |
| USO250117P00071000 | 2024-04-05 11:54AM EDT | 71.00 | 3.44 | 4.50 | 5.00 | 0.00 | - | 15 | 42 | 29.61% |
| USO250117P00072000 | 2024-05-24 10:59AM EDT | 72.00 | 4.90 | 4.60 | 5.15 | +0.16 | +3.38% | 1 | 105 | 28.27% |
| USO250117P00073000 | 2024-05-06 1:39PM EDT | 73.00 | 5.33 | 5.00 | 5.60 | 0.00 | - | 5 | 29 | 28.15% |
| USO250117P00074000 | 2023-11-07 11:40AM EDT | 74.00 | 10.13 | 13.40 | 14.80 | 0.00 | - | 25 | 30 | 62.04% |
| USO250117P00075000 | 2024-05-24 3:10PM EDT | 75.00 | 6.05 | 5.85 | 6.25 | -0.45 | -6.92% | 10 | 112 | 26.59% |
| USO250117P00076000 | 2024-05-22 2:00PM EDT | 76.00 | 6.60 | 6.30 | 6.70 | 0.00 | - | 4 | 22 | 26.18% |
| USO250117P00077000 | 2024-05-22 9:52AM EDT | 77.00 | 6.97 | 6.65 | 7.15 | 0.00 | - | 1 | 17 | 25.70% |
| USO250117P00078000 | 2024-05-21 10:26AM EDT | 78.00 | 7.00 | 7.25 | 7.70 | 0.00 | - | 20 | 74 | 25.51% |
| USO250117P00079000 | 2024-03-20 3:49PM EDT | 79.00 | 8.58 | 7.20 | 7.50 | 0.00 | - | 2 | 3 | 22.10% |
| USO250117P00080000 | 2024-05-21 12:04PM EDT | 80.00 | 8.26 | 8.30 | 8.80 | 0.00 | - | 2 | 145 | 24.84% |
| USO250117P00085000 | 2024-05-24 12:03PM EDT | 85.00 | 11.90 | 11.40 | 12.40 | +0.58 | +5.12% | 1 | 23 | 25.11% |
| USO250117P00090000 | 2024-05-23 1:48PM EDT | 90.00 | 15.62 | 15.40 | 16.25 | -0.85 | -5.16% | 10 | 50 | 24.32% |
| USO250117P00095000 | 2024-04-05 2:34PM EDT | 95.00 | 15.30 | 19.75 | 20.75 | 0.00 | - | 100 | 103 | 25.31% |
| USO250117P00100000 | 2024-01-03 11:07AM EDT | 100.00 | 32.50 | 30.00 | 35.00 | 0.00 | - | 1 | 2 | 62.99% |
| USO250117P00105000 | 2024-01-31 11:04AM EDT | 105.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO250117P00110000 | 2024-03-25 1:52PM EDT | 110.00 | 32.51 | 28.40 | 32.50 | 0.00 | - | 13 | 0 | 0.00% |
| USO250117P00115000 | 2023-12-05 3:03PM EDT | 115.00 | 47.30 | 43.50 | 48.50 | 0.00 | - | 2 | 0 | 68.09% |
| USO250117P00120000 | 2024-03-25 1:52PM EDT | 120.00 | 42.49 | 38.95 | 42.50 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.